{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-11-06","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-11-06","status":"available"},"chart_data":{"as_of":"2026-11-06","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-11-06","status":"available"},"supply_demand":{"as_of":"2026-11-06","status":"available"}},"generated_at":"2026-11-07T09:30:25.116187+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":10.9,"direction":"higher_better","percentile":68},{"name":"영업이익 성장률","unit":"%","value":34.6,"direction":"higher_better","percentile":82}],"summary":"매출 +10.9%","percentile":75},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"F","metrics":[{"name":"RSI (14)","unit":"","value":22.4,"direction":null,"percentile":22},{"name":"MACD","unit":"","value":"조건 이탈","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-47.9,"direction":"higher_better","percentile":11}],"summary":"RSI 22","percentile":21},"valuation":{"grade":"C","metrics":[],"summary":"PER 85.2x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.79,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":5.06,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":1.78,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.76,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.8%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.03,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.16,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":2.7,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.02,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.0x, 순차입금비율 1.2x","percentile":37}},"signals":[],"summary":"두산에너빌리티(034020)은 Utilities 섹터 KR 시장 종목입니다, 시가총액 28.92조. 현재가 45,150원, 전일 대비 -7.9%, 30일 -47.9%. PER 85.20배 / ROE 1.8%. 기술적 시그널: RSI 22(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 54.12만, 기관 순매도 37.36만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 22 (30 이하 과매도 구간)","전분기 대비 매출 11% 성장"],"portfolio":null,"technical":{"macd":-7192.586610471211,"grade":"D","trend":"하락","atr_14":4039.285714285714,"rsi_14":22.38993710691824,"sma_20":59677.5,"sma_60":74842.5,"comment":"하락 추세, RSI 22","analysis":"RSI(14) 22.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-7192.59)가 시그널선(-6315.12)을 하회합니다(데드크로스). 현재가가 SMA20(59678)과 SMA60(74842) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 46194~73161 (현재 위치 -4%).","bb_lower":46193.862693990915,"bb_upper":73161.13730600908,"macd_signal":-6315.123873755843},"change_pct":-7.86,"chart_data":[{"date":"2024-11-07","open":20705,"high":21193,"low":20021,"close":20900,"volume":9313005,"rsi_14":57.55,"sma_20":20343.0,"sma_60":18643.5,"sma_120":19156.08},{"date":"2024-11-08","open":21400,"high":21700,"low":21100,"close":21450,"volume":4591326,"rsi_14":56.51,"sma_20":20510.5,"sma_60":18720.17,"sma_120":19187.33},{"date":"2024-11-11","open":21300,"high":21900,"low":20900,"close":20900,"volume":6806611,"rsi_14":51.87,"sma_20":20632.0,"sma_60":18776.17,"sma_120":19214.25},{"date":"2024-11-12","open":20700,"high":21400,"low":20600,"close":20850,"volume":5632665,"rsi_14":56.06,"sma_20":20724.5,"sma_60":18828.83,"sma_120":19237.17},{"date":"2024-11-13","open":21000,"high":21650,"low":20550,"close":20750,"volume":7911988,"rsi_14":49.1,"sma_20":20789.0,"sma_60":18869.0,"sma_120":19259.67},{"date":"2024-11-14","open":21200,"high":22450,"low":20950,"close":22450,"volume":17292496,"rsi_14":63.23,"sma_20":20854.0,"sma_60":18940.67,"sma_120":19298.42},{"date":"2024-11-15","open":22400,"high":22500,"low":21250,"close":21850,"volume":10709767,"rsi_14":53.31,"sma_20":20924.0,"sma_60":19002.0,"sma_120":19332.92},{"date":"2024-11-18","open":21550,"high":22150,"low":21300,"close":21550,"volume":7772892,"rsi_14":47.74,"sma_20":20969.0,"sma_60":19048.67,"sma_120":19362.0},{"date":"2024-11-19","open":21950,"high":22800,"low":21750,"close":22400,"volume":12909089,"rsi_14":57.1,"sma_20":21056.5,"sma_60":19118.17,"sma_120":19397.67},{"date":"2024-11-20","open":22350,"high":22400,"low":21600,"close":21700,"volume":5971125,"rsi_14":62.91,"sma_20":21136.5,"sma_60":19180.33,"sma_120":19426.33},{"date":"2024-11-21","open":21650,"high":21900,"low":20850,"close":20900,"volume":5994908,"rsi_14":56.46,"sma_20":21139.0,"sma_60":19228.0,"sma_120":19423.0},{"date":"2024-11-22","open":21300,"high":22750,"low":21250,"close":22100,"volume":15909665,"rsi_14":62.65,"sma_20":21214.0,"sma_60":19300.33,"sma_120":19425.5},{"date":"2024-11-25","open":22350,"high":22500,"low":22000,"close":22150,"volume":7335876,"rsi_14":61.01,"sma_20":21251.5,"sma_60":19369.33,"sma_120":19435.5},{"date":"2024-11-26","open":22000,"high":22000,"low":21000,"close":21050,"volume":7907491,"rsi_14":50.88,"sma_20":21211.5,"sma_60":19429.67,"sma_120":19439.25},{"date":"2024-11-27","open":21050,"high":21400,"low":21000,"close":21100,"volume":4066364,"rsi_14":48.15,"sma_20":21196.5,"sma_60":19483.67,"sma_120":19441.75},{"date":"2024-11-28","open":21250,"high":21800,"low":21150,"close":21450,"volume":3953289,"rsi_14":50.0,"sma_20":21266.5,"sma_60":19533.17,"sma_120":19447.58},{"date":"2024-11-29","open":21300,"high":21350,"low":20300,"close":21150,"volume":7293479,"rsi_14":51.53,"sma_20":21325.0,"sma_60":19589.83,"sma_120":19463.83},{"date":"2024-12-02","open":21200,"high":21350,"low":20700,"close":20700,"volume":3268088,"rsi_14":49.12,"sma_20":21360.0,"sma_60":19633.17,"sma_120":19477.0},{"date":"2024-12-03","open":20850,"high":21350,"low":20750,"close":21150,"volume":3594136,"rsi_14":52.25,"sma_20":21397.5,"sma_60":19687.5,"sma_120":19493.5},{"date":"2024-12-04","open":20600,"high":20900,"low":18580,"close":19000,"volume":25531530,"rsi_14":31.55,"sma_20":21302.5,"sma_60":19710.0,"sma_120":19489.75},{"date":"2024-12-05","open":19180,"high":19390,"low":18480,"close":18690,"volume":8487418,"rsi_14":32.56,"sma_20":21167.0,"sma_60":19734.83,"sma_120":19485.83},{"date":"2024-12-06","open":18550,"high":18900,"low":17640,"close":18080,"volume":10277179,"rsi_14":31.48,"sma_20":20998.5,"sma_60":19759.17,"sma_120":19469.83},{"date":"2024-12-09","open":17790,"high":17850,"low":17200,"close":17380,"volume":7621883,"rsi_14":22.78,"sma_20":20822.5,"sma_60":19772.67,"sma_120":19452.0},{"date":"2024-12-10","open":17500,"high":17900,"low":16910,"close":17180,"volume":13229410,"rsi_14":24.08,"sma_20":20639.0,"sma_60":19779.0,"sma_120":19431.33},{"date":"2024-12-11","open":17390,"high":17520,"low":16970,"close":17230,"volume":6769658,"rsi_14":26.98,"sma_20":20463.0,"sma_60":19790.17,"sma_120":19410.92},{"date":"2024-12-12","open":17390,"high":18190,"low":17310,"close":17830,"volume":10237930,"rsi_14":21.03,"sma_20":20232.0,"sma_60":19814.5,"sma_120":19395.17},{"date":"2024-12-13","open":17830,"high":17880,"low":17220,"close":17240,"volume":6652260,"rsi_14":18.96,"sma_20":20001.5,"sma_60":19806.67,"sma_120":19362.58},{"date":"2024-12-16","open":17350,"high":17910,"low":17350,"close":17640,"volume":5640808,"rsi_14":26.35,"sma_20":19806.0,"sma_60":19798.0,"sma_120":19335.83},{"date":"2024-12-17","open":17840,"high":17850,"low":17420,"close":17490,"volume":4083393,"rsi_14":25.31,"sma_20":19560.5,"sma_60":19777.67,"sma_120":19307.42},{"date":"2024-12-18","open":17590,"high":18270,"low":17490,"close":18060,"volume":5186115,"rsi_14":27.49,"sma_20":19378.5,"sma_60":19779.33,"sma_120":19284.58},{"date":"2024-12-19","open":17700,"high":18060,"low":17470,"close":17850,"volume":4646486,"rsi_14":27.82,"sma_20":19226.0,"sma_60":19773.5,"sma_120":19262.5},{"date":"2024-12-20","open":18530,"high":18550,"low":17570,"close":17570,"volume":7472877,"rsi_14":28.47,"sma_20":18999.5,"sma_60":19763.67,"sma_120":19238.92},{"date":"2024-12-23","open":17830,"high":18330,"low":17770,"close":18160,"volume":4139796,"rsi_14":29.82,"sma_20":18800.0,"sma_60":19764.67,"sma_120":19224.5},{"date":"2024-12-24","open":18160,"high":18690,"low":18160,"close":18280,"volume":4603391,"rsi_14":43.31,"sma_20":18661.5,"sma_60":19761.83,"sma_120":19209.33},{"date":"2024-12-26","open":18470,"high":18520,"low":17860,"close":17860,"volume":3625772,"rsi_14":42.44,"sma_20":18499.5,"sma_60":19758.67,"sma_120":19191.92},{"date":"2024-12-27","open":18130,"high":18180,"low":17430,"close":17620,"volume":4586870,"rsi_14":45.51,"sma_20":18308.0,"sma_60":19753.83,"sma_120":19177.67},{"date":"2024-12-30","open":17600,"high":17840,"low":17500,"close":17550,"volume":2594742,"rsi_14":51.89,"sma_20":18128.0,"sma_60":19757.83,"sma_120":19163.42},{"date":"2025-01-02","open":17600,"high":18240,"low":17600,"close":18060,"volume":3032474,"rsi_14":59.17,"sma_20":17996.0,"sma_60":19768.67,"sma_120":19151.83},{"date":"2025-01-03","open":18220,"high":18370,"low":17960,"close":18200,"volume":4544088,"rsi_14":59.92,"sma_20":17848.5,"sma_60":19767.5,"sma_120":19140.67},{"date":"2025-01-06","open":18500,"high":18740,"low":18190,"close":18630,"volume":5055167,"rsi_14":58.47,"sma_20":17830.0,"sma_60":19771.83,"sma_120":19120.92},{"date":"2025-01-07","open":18900,"high":19080,"low":18740,"close":18980,"volume":4591740,"rsi_14":69.42,"sma_20":17844.5,"sma_60":19784.83,"sma_120":19093.67},{"date":"2025-01-08","open":18690,"high":18900,"low":18370,"close":18900,"volume":3834048,"rsi_14":65.14,"sma_20":17885.5,"sma_60":19798.17,"sma_120":19069.08},{"date":"2025-01-09","open":19060,"high":19060,"low":18350,"close":18830,"volume":4165547,"rsi_14":66.42,"sma_20":17958.0,"sma_60":19804.17,"sma_120":19043.92},{"date":"2025-01-10","open":19770,"high":20550,"low":19300,"close":20000,"volume":21673672,"rsi_14":70.73,"sma_20":18099.0,"sma_60":19820.83,"sma_120":19036.42},{"date":"2025-01-13","open":20300,"high":20550,"low":19820,"close":20100,"volume":7574561,"rsi_14":74.62,"sma_20":18242.5,"sma_60":19831.5,"sma_120":19023.92},{"date":"2025-01-14","open":19940,"high":20200,"low":19830,"close":20100,"volume":3913984,"rsi_14":79.49,"sma_20":18356.0,"sma_60":19814.0,"sma_120":19016.42},{"date":"2025-01-15","open":20200,"high":20600,"low":19900,"close":20300,"volume":5122024,"rsi_14":77.44,"sma_20":18509.0,"sma_60":19811.5,"sma_120":19008.5},{"date":"2025-01-16","open":21000,"high":21100,"low":20600,"close":20800,"volume":6025092,"rsi_14":79.44,"sma_20":18667.0,"sma_60":19814.0,"sma_120":19006.83},{"date":"2025-01-17","open":21500,"high":22000,"low":21150,"close":21750,"volume":13756111,"rsi_14":90.44,"sma_20":18880.0,"sma_60":19832.33,"sma_120":19019.75},{"date":"2025-01-20","open":22100,"high":22900,"low":21600,"close":21900,"volume":16311734,"rsi_14":95.34,"sma_20":19072.0,"sma_60":19862.33,"sma_120":19033.92},{"date":"2025-01-21","open":22150,"high":22350,"low":21700,"close":22050,"volume":6325422,"rsi_14":96.88,"sma_20":19282.0,"sma_60":19882.33,"sma_120":19052.0},{"date":"2025-01-22","open":22550,"high":24250,"low":22500,"close":23950,"volume":31258484,"rsi_14":97.58,"sma_20":19601.0,"sma_60":19938.17,"sma_120":19086.42},{"date":"2025-01-23","open":24050,"high":24100,"low":23400,"close":23850,"volume":10160667,"rsi_14":95.93,"sma_20":19885.5,"sma_60":19979.0,"sma_120":19127.42},{"date":"2025-01-24","open":24900,"high":25150,"low":24300,"close":24700,"volume":15520011,"rsi_14":96.19,"sma_20":20206.5,"sma_60":20026.5,"sma_120":19176.0},{"date":"2025-01-31","open":23500,"high":24100,"low":23150,"close":23900,"volume":15303404,"rsi_14":85.04,"sma_20":20508.5,"sma_60":20068.17,"sma_120":19220.75},{"date":"2025-02-03","open":23150,"high":23800,"low":23100,"close":23350,"volume":9026940,"rsi_14":79.71,"sma_20":20795.0,"sma_60":20123.17,"sma_120":19260.67},{"date":"2025-02-04","open":24000,"high":24750,"low":23650,"close":24400,"volume":9612429,"rsi_14":82.88,"sma_20":21137.5,"sma_60":20196.83,"sma_120":19307.08},{"date":"2025-02-05","open":24600,"high":24600,"low":23700,"close":23950,"volume":5969958,"rsi_14":75.48,"sma_20":21432.0,"sma_60":20262.67,"sma_120":19350.75},{"date":"2025-02-06","open":24500,"high":24500,"low":23850,"close":24000,"volume":5496725,"rsi_14":75.32,"sma_20":21722.0,"sma_60":20322.67,"sma_120":19403.33},{"date":"2025-02-07","open":23250,"high":23650,"low":22700,"close":23200,"volume":8864252,"rsi_14":68.24,"sma_20":21950.5,"sma_60":20361.0,"sma_120":19464.5},{"date":"2025-02-10","open":23600,"high":23800,"low":22900,"close":23000,"volume":5482455,"rsi_14":65.88,"sma_20":22151.5,"sma_60":20387.67,"sma_120":19515.58},{"date":"2025-02-11","open":23050,"high":23950,"low":23050,"close":23550,"volume":5280321,"rsi_14":66.08,"sma_20":22384.0,"sma_60":20422.67,"sma_120":19571.42},{"date":"2025-02-12","open":23600,"high":24350,"low":23350,"close":24250,"volume":7299965,"rsi_14":65.06,"sma_20":22655.0,"sma_60":20478.5,"sma_120":19627.33},{"date":"2025-02-13","open":24500,"high":24650,"low":24050,"close":24550,"volume":6884176,"rsi_14":65.68,"sma_20":22882.5,"sma_60":20540.17,"sma_120":19684.5},{"date":"2025-02-14","open":24550,"high":28250,"low":24450,"close":27600,"volume":55550815,"rsi_14":74.45,"sma_20":23257.5,"sma_60":20654.33,"sma_120":19761.67},{"date":"2025-02-17","open":26900,"high":28700,"low":26150,"close":28200,"volume":29333641,"rsi_14":71.14,"sma_20":23662.5,"sma_60":20750.17,"sma_120":19845.42},{"date":"2025-02-18","open":29400,"high":30550,"low":29050,"close":30300,"volume":35485391,"rsi_14":76.76,"sma_20":24162.5,"sma_60":20891.0,"sma_120":19946.5},{"date":"2025-02-19","open":30900,"high":30900,"low":29500,"close":29850,"volume":17987673,"rsi_14":72.1,"sma_20":24615.0,"sma_60":21029.33,"sma_120":20039.0},{"date":"2025-02-20","open":29400,"high":29800,"low":28100,"close":28650,"volume":17575818,"rsi_14":69.71,"sma_20":24960.0,"sma_60":21133.5,"sma_120":20125.83},{"date":"2025-02-21","open":28750,"high":29450,"low":28300,"close":28950,"volume":10117896,"rsi_14":73.73,"sma_20":25312.5,"sma_60":21254.33,"sma_120":20217.33},{"date":"2025-02-24","open":28250,"high":28750,"low":27500,"close":28100,"volume":9711056,"rsi_14":65.95,"sma_20":25615.0,"sma_60":21374.33,"sma_120":20301.17},{"date":"2025-02-25","open":27700,"high":28600,"low":27400,"close":28250,"volume":8160438,"rsi_14":69.03,"sma_20":25830.0,"sma_60":21476.83,"sma_120":20388.58},{"date":"2025-02-26","open":28000,"high":28200,"low":27200,"close":27600,"volume":7857812,"rsi_14":65.13,"sma_20":26017.5,"sma_60":21567.67,"sma_120":20468.5},{"date":"2025-02-27","open":28000,"high":28200,"low":26900,"close":27050,"volume":6824895,"rsi_14":66.52,"sma_20":26135.0,"sma_60":21667.67,"sma_120":20548.67},{"date":"2025-02-28","open":26500,"high":26900,"low":25250,"close":25400,"volume":13565445,"rsi_14":59.16,"sma_20":26210.0,"sma_60":21739.33,"sma_120":20611.5},{"date":"2025-03-04","open":24750,"high":25850,"low":24700,"close":25500,"volume":9094716,"rsi_14":57.71,"sma_20":26317.5,"sma_60":21806.83,"sma_120":20670.0},{"date":"2025-03-05","open":26550,"high":27200,"low":25650,"close":26900,"volume":13199012,"rsi_14":59.93,"sma_20":26442.5,"sma_60":21902.67,"sma_120":20746.25},{"date":"2025-03-06","open":27000,"high":27400,"low":26325,"close":26500,"volume":7474904,"rsi_14":57.25,"sma_20":26570.0,"sma_60":21999.33,"sma_120":20816.25},{"date":"2025-03-07","open":25850,"high":26700,"low":25350,"close":26350,"volume":7395091,"rsi_14":44.08,"sma_20":26687.5,"sma_60":22086.0,"sma_120":20886.75},{"date":"2025-03-10","open":26300,"high":26600,"low":25650,"close":26250,"volume":6310178,"rsi_14":40.3,"sma_20":26840.0,"sma_60":22206.83,"sma_120":20958.42},{"date":"2025-03-11","open":25150,"high":25700,"low":24650,"close":25550,"volume":8281822,"rsi_14":22.54,"sma_20":26967.5,"sma_60":22321.17,"sma_120":21028.0},{"date":"2025-03-12","open":26050,"high":26950,"low":25800,"close":26250,"volume":9482846,"rsi_14":29.78,"sma_20":27102.5,"sma_60":22457.33,"sma_120":21108.25},{"date":"2025-03-13","open":26350,"high":27150,"low":25850,"close":25850,"volume":9559895,"rsi_14":32.72,"sma_20":27182.5,"sma_60":22598.5,"sma_120":21185.58},{"date":"2025-03-14","open":26400,"high":27100,"low":26000,"close":26750,"volume":11307695,"rsi_14":37.36,"sma_20":27292.5,"sma_60":22758.0,"sma_120":21268.5},{"date":"2025-03-17","open":27100,"high":27100,"low":25550,"close":25600,"volume":12152675,"rsi_14":36.11,"sma_20":27192.5,"sma_60":22897.5,"sma_120":21343.83},{"date":"2025-03-18","open":25300,"high":26200,"low":24750,"close":25800,"volume":9464041,"rsi_14":36.46,"sma_20":27072.5,"sma_60":23030.33,"sma_120":21422.42},{"date":"2025-03-19","open":26050,"high":27400,"low":26000,"close":26600,"volume":15416506,"rsi_14":44.57,"sma_20":26887.5,"sma_60":23186.33,"sma_120":21496.5},{"date":"2025-03-20","open":27050,"high":27100,"low":25450,"close":25500,"volume":7791782,"rsi_14":42.05,"sma_20":26670.0,"sma_60":23317.33,"sma_120":21557.67},{"date":"2025-03-21","open":25250,"high":27650,"low":25250,"close":27000,"volume":16078140,"rsi_14":58.33,"sma_20":26587.5,"sma_60":23475.83,"sma_120":21626.75},{"date":"2025-03-24","open":27000,"high":27150,"low":26500,"close":26600,"volume":3809578,"rsi_14":55.56,"sma_20":26470.0,"sma_60":23618.17,"sma_120":21698.75},{"date":"2025-03-25","open":27000,"high":27750,"low":26350,"close":26550,"volume":6096858,"rsi_14":47.95,"sma_20":26392.5,"sma_60":23763.17,"sma_120":21768.33},{"date":"2025-03-26","open":26700,"high":27050,"low":25700,"close":25750,"volume":4072877,"rsi_14":45.81,"sma_20":26267.5,"sma_60":23899.5,"sma_120":21831.58},{"date":"2025-03-27","open":25400,"high":25850,"low":25000,"close":25050,"volume":3399033,"rsi_14":43.16,"sma_20":26140.0,"sma_60":24014.33,"sma_120":21889.5},{"date":"2025-03-28","open":24700,"high":25050,"low":24100,"close":24350,"volume":4248520,"rsi_14":40.59,"sma_20":26005.0,"sma_60":24115.5,"sma_120":21938.67},{"date":"2025-03-31","open":23450,"high":23850,"low":23300,"close":23450,"volume":4304162,"rsi_14":39.81,"sma_20":25907.5,"sma_60":24208.67,"sma_120":21983.67},{"date":"2025-04-01","open":23700,"high":24350,"low":23700,"close":23850,"volume":3603990,"rsi_14":38.0,"sma_20":25825.0,"sma_60":24312.5,"sma_120":22033.17},{"date":"2025-04-02","open":24150,"high":24700,"low":23650,"close":23950,"volume":3804949,"rsi_14":40.21,"sma_20":25677.5,"sma_60":24419.17,"sma_120":22088.5},{"date":"2025-04-03","open":23050,"high":23950,"low":23000,"close":23600,"volume":3317518,"rsi_14":32.79,"sma_20":25532.5,"sma_60":24511.5,"sma_120":22140.08},{"date":"2025-04-04","open":23050,"high":24250,"low":22250,"close":23050,"volume":9303071,"rsi_14":35.09,"sma_20":25367.5,"sma_60":24592.33,"sma_120":22179.92},{"date":"2025-04-07","open":21800,"high":21950,"low":20500,"close":20650,"volume":6966945,"rsi_14":26.05,"sma_20":25087.5,"sma_60":24626.0,"sma_120":22198.92},{"date":"2025-04-08","open":21600,"high":21600,"low":20550,"close":20750,"volume":4971559,"rsi_14":20.9,"sma_20":24847.5,"sma_60":24655.5,"sma_120":22220.17},{"date":"2025-04-09","open":20500,"high":21100,"low":19960,"close":20150,"volume":4963918,"rsi_14":21.99,"sma_20":24542.5,"sma_60":24676.33,"sma_120":22237.25},{"date":"2025-04-10","open":21950,"high":22150,"low":21400,"close":22150,"volume":4519005,"rsi_14":25.87,"sma_20":24357.5,"sma_60":24731.67,"sma_120":22267.92},{"date":"2025-04-11","open":21600,"high":23400,"low":21400,"close":23400,"volume":4735671,"rsi_14":35.32,"sma_20":24190.0,"sma_60":24788.33,"sma_120":22304.58},{"date":"2025-04-14","open":23800,"high":23850,"low":22950,"close":23350,"volume":3014484,"rsi_14":35.32,"sma_20":24077.5,"sma_60":24842.5,"sma_120":22337.0},{"date":"2025-04-15","open":23550,"high":24350,"low":23200,"close":24100,"volume":3836499,"rsi_14":42.4,"sma_20":23992.5,"sma_60":24909.17,"sma_120":22361.58},{"date":"2025-04-16","open":24250,"high":24250,"low":23200,"close":23350,"volume":3167471,"rsi_14":42.2,"sma_20":23830.0,"sma_60":24960.0,"sma_120":22385.75},{"date":"2025-04-17","open":23250,"high":24600,"low":23250,"close":24450,"volume":5611133,"rsi_14":50.44,"sma_20":23777.5,"sma_60":25020.83,"sma_120":22417.42},{"date":"2025-04-18","open":25250,"high":26200,"low":25000,"close":25950,"volume":9342636,"rsi_14":60.5,"sma_20":23725.0,"sma_60":25090.83,"sma_120":22461.58},{"date":"2025-04-21","open":26550,"high":26600,"low":25600,"close":26050,"volume":5684586,"rsi_14":59.48,"sma_20":23697.5,"sma_60":25160.0,"sma_120":22511.17},{"date":"2025-04-22","open":25600,"high":26200,"low":25550,"close":25650,"volume":3763759,"rsi_14":57.14,"sma_20":23652.5,"sma_60":25220.0,"sma_120":22551.17},{"date":"2025-04-23","open":26250,"high":26250,"low":25600,"close":25750,"volume":3008282,"rsi_14":59.23,"sma_20":23652.5,"sma_60":25250.0,"sma_120":22594.08},{"date":"2025-04-24","open":25750,"high":26950,"low":25700,"close":26900,"volume":7151830,"rsi_14":65.71,"sma_20":23745.0,"sma_60":25300.83,"sma_120":22639.92},{"date":"2025-04-25","open":27850,"high":28000,"low":27450,"close":27900,"volume":6572442,"rsi_14":83.41,"sma_20":23922.5,"sma_60":25354.17,"sma_120":22690.33},{"date":"2025-04-28","open":28250,"high":28500,"low":27650,"close":28300,"volume":4927227,"rsi_14":83.86,"sma_20":24165.0,"sma_60":25427.5,"sma_120":22747.83},{"date":"2025-04-29","open":28450,"high":28950,"low":28050,"close":28900,"volume":5013948,"rsi_14":89.24,"sma_20":24417.5,"sma_60":25520.0,"sma_120":22821.58},{"date":"2025-04-30","open":29350,"high":29900,"low":28400,"close":28950,"volume":7230121,"rsi_14":86.96,"sma_20":24667.5,"sma_60":25595.83,"sma_120":22896.33},{"date":"2025-05-02","open":29450,"high":29500,"low":27050,"close":27700,"volume":11490437,"rsi_14":73.37,"sma_20":24872.5,"sma_60":25658.33,"sma_120":22960.5},{"date":"2025-05-07","open":25150,"high":27500,"low":25150,"close":27300,"volume":12312853,"rsi_14":70.68,"sma_20":25085.0,"sma_60":25713.33,"sma_120":23018.0},{"date":"2025-05-08","open":27450,"high":28000,"low":26650,"close":27750,"volume":6334443,"rsi_14":69.73,"sma_20":25440.0,"sma_60":25789.17,"sma_120":23075.08},{"date":"2025-05-09","open":28050,"high":28700,"low":27600,"close":27850,"volume":4958723,"rsi_14":76.16,"sma_20":25795.0,"sma_60":25870.0,"sma_120":23128.83},{"date":"2025-05-12","open":28850,"high":30150,"low":28400,"close":28800,"volume":13828502,"rsi_14":75.74,"sma_20":26227.5,"sma_60":25957.5,"sma_120":23190.08},{"date":"2025-05-13","open":29150,"high":29950,"low":28450,"close":29650,"volume":7723345,"rsi_14":73.72,"sma_20":26602.5,"sma_60":26047.5,"sma_120":23263.0},{"date":"2025-05-14","open":30400,"high":31450,"low":30250,"close":31300,"volume":14737537,"rsi_14":78.07,"sma_20":26997.5,"sma_60":26160.0,"sma_120":23350.08},{"date":"2025-05-15","open":31900,"high":32750,"low":31100,"close":31950,"volume":9164026,"rsi_14":82.81,"sma_20":27427.5,"sma_60":26232.5,"sma_120":23443.42},{"date":"2025-05-16","open":32450,"high":34750,"low":31900,"close":34300,"volume":17619218,"rsi_14":86.08,"sma_20":27937.5,"sma_60":26334.17,"sma_120":23542.17},{"date":"2025-05-19","open":34900,"high":35000,"low":33750,"close":34600,"volume":9332808,"rsi_14":85.0,"sma_20":28500.0,"sma_60":26405.83,"sma_120":23648.42},{"date":"2025-05-20","open":34450,"high":37300,"low":34350,"close":37200,"volume":15739607,"rsi_14":86.9,"sma_20":29137.5,"sma_60":26528.33,"sma_120":23778.83},{"date":"2025-05-21","open":38650,"high":39300,"low":37100,"close":39100,"volume":17374970,"rsi_14":88.3,"sma_20":29795.0,"sma_60":26702.5,"sma_120":23918.0},{"date":"2025-05-22","open":38500,"high":39000,"low":37600,"close":38250,"volume":10239052,"rsi_14":82.58,"sma_20":30405.0,"sma_60":26857.5,"sma_120":24055.92},{"date":"2025-05-23","open":39850,"high":41400,"low":39300,"close":40800,"volume":16382809,"rsi_14":85.16,"sma_20":31162.5,"sma_60":27069.17,"sma_120":24221.75},{"date":"2025-05-26","open":42800,"high":42850,"low":40150,"close":41500,"volume":15784843,"rsi_14":92.33,"sma_20":31950.0,"sma_60":27290.0,"sma_120":24383.42},{"date":"2025-05-27","open":40800,"high":42550,"low":40550,"close":42350,"volume":10536843,"rsi_14":94.93,"sma_20":32722.5,"sma_60":27535.83,"sma_120":24551.75},{"date":"2025-05-28","open":43300,"high":43450,"low":39100,"close":39800,"volume":23906372,"rsi_14":81.96,"sma_20":33317.5,"sma_60":27748.33,"sma_120":24708.0},{"date":"2025-05-29","open":40100,"high":42400,"low":39800,"close":42200,"volume":14449764,"rsi_14":83.92,"sma_20":34012.5,"sma_60":28028.33,"sma_120":24883.83},{"date":"2025-05-30","open":41750,"high":41750,"low":39850,"close":40350,"volume":12787928,"rsi_14":76.19,"sma_20":34585.0,"sma_60":28275.83,"sma_120":25041.33},{"date":"2025-06-02","open":39300,"high":41850,"low":39300,"close":40950,"volume":10013882,"rsi_14":75.92,"sma_20":35185.0,"sma_60":28510.0,"sma_120":25206.33},{"date":"2025-06-04","open":40900,"high":42900,"low":40750,"close":42650,"volume":11387783,"rsi_14":75.97,"sma_20":35932.5,"sma_60":28779.17,"sma_120":25389.25},{"date":"2025-06-05","open":45750,"high":46250,"low":43100,"close":45900,"volume":20061143,"rsi_14":78.53,"sma_20":36862.5,"sma_60":29105.0,"sma_120":25595.5},{"date":"2025-06-09","open":47200,"high":48200,"low":46100,"close":47500,"volume":12678443,"rsi_14":77.85,"sma_20":37850.0,"sma_60":29459.17,"sma_120":25833.0},{"date":"2025-06-10","open":47550,"high":48500,"low":45800,"close":48000,"volume":12176419,"rsi_14":78.03,"sma_20":38857.5,"sma_60":29833.33,"sma_120":26077.25},{"date":"2025-06-11","open":47950,"high":51600,"low":47450,"close":51100,"volume":14201108,"rsi_14":78.48,"sma_20":39972.5,"sma_60":30247.5,"sma_120":26352.42},{"date":"2025-06-12","open":54300,"high":56300,"low":53000,"close":54600,"volume":16430444,"rsi_14":79.81,"sma_20":41220.0,"sma_60":30726.67,"sma_120":26662.58},{"date":"2025-06-13","open":55300,"high":55400,"low":52400,"close":54600,"volume":14943904,"rsi_14":82.5,"sma_20":42385.0,"sma_60":31190.83,"sma_120":26974.42},{"date":"2025-06-16","open":55500,"high":59800,"low":54200,"close":59600,"volume":14476095,"rsi_14":84.06,"sma_20":43767.5,"sma_60":31757.5,"sma_120":27327.5},{"date":"2025-06-17","open":62500,"high":63200,"low":56500,"close":59400,"volume":23039564,"rsi_14":83.03,"sma_20":45022.5,"sma_60":32317.5,"sma_120":27673.92},{"date":"2025-06-18","open":58900,"high":62300,"low":57700,"close":61000,"volume":14495257,"rsi_14":83.48,"sma_20":46342.5,"sma_60":32890.83,"sma_120":28038.58},{"date":"2025-06-19","open":60500,"high":61500,"low":59200,"close":61000,"volume":7994191,"rsi_14":91.9,"sma_20":47532.5,"sma_60":33482.5,"sma_120":28399.92},{"date":"2025-06-20","open":60200,"high":61000,"low":58200,"close":60200,"volume":10039131,"rsi_14":87.97,"sma_20":48587.5,"sma_60":34035.83,"sma_120":28755.83},{"date":"2025-06-23","open":59100,"high":69400,"low":59100,"close":68600,"volume":28367599,"rsi_14":96.69,"sma_20":50105.0,"sma_60":34735.83,"sma_120":29177.0},{"date":"2025-06-24","open":70600,"high":71400,"low":67000,"close":68900,"volume":13780632,"rsi_14":96.66,"sma_20":51510.0,"sma_60":35441.67,"sma_120":29602.42},{"date":"2025-06-25","open":68400,"high":69300,"low":64200,"close":65800,"volume":11308003,"rsi_14":86.92,"sma_20":52725.0,"sma_60":36109.17,"sma_120":30004.33},{"date":"2025-06-26","open":63800,"high":67100,"low":62500,"close":64700,"volume":13499836,"rsi_14":82.19,"sma_20":53842.5,"sma_60":36770.0,"sma_120":30392.17},{"date":"2025-06-27","open":64300,"high":66500,"low":63800,"close":65800,"volume":7601019,"rsi_14":81.88,"sma_20":55142.5,"sma_60":37460.83,"sma_120":30788.17},{"date":"2025-06-30","open":70400,"high":72200,"low":66800,"close":68400,"volume":12295863,"rsi_14":83.12,"sma_20":56452.5,"sma_60":38210.0,"sma_120":31209.33},{"date":"2025-07-01","open":67800,"high":69300,"low":61700,"close":62500,"volume":14134978,"rsi_14":66.96,"sma_20":57560.0,"sma_60":38854.17,"sma_120":31583.33},{"date":"2025-07-02","open":62300,"high":63000,"low":59500,"close":61600,"volume":12016774,"rsi_14":61.29,"sma_20":58592.5,"sma_60":39481.67,"sma_120":31950.42},{"date":"2025-07-03","open":63100,"high":64100,"low":61300,"close":61900,"volume":6984206,"rsi_14":61.66,"sma_20":59555.0,"sma_60":40120.0,"sma_120":32315.75},{"date":"2025-07-04","open":61500,"high":64000,"low":59800,"close":60000,"volume":7881195,"rsi_14":50.71,"sma_20":60260.0,"sma_60":40735.83,"sma_120":32664.08},{"date":"2025-07-07","open":58900,"high":63500,"low":58600,"close":62900,"volume":9074725,"rsi_14":55.66,"sma_20":61030.0,"sma_60":41440.0,"sma_120":33033.0},{"date":"2025-07-08","open":63700,"high":66800,"low":62900,"close":66600,"volume":10035127,"rsi_14":58.48,"sma_20":61960.0,"sma_60":42204.17,"sma_120":33429.83},{"date":"2025-07-09","open":67100,"high":67100,"low":64100,"close":64400,"volume":6921230,"rsi_14":54.83,"sma_20":62625.0,"sma_60":42941.67,"sma_120":33809.0},{"date":"2025-07-10","open":65200,"high":65300,"low":62500,"close":63100,"volume":7153224,"rsi_14":54.06,"sma_20":63050.0,"sma_60":43624.17,"sma_120":34177.92},{"date":"2025-07-11","open":63500,"high":63700,"low":60500,"close":60500,"volume":7581825,"rsi_14":36.45,"sma_20":63345.0,"sma_60":44242.5,"sma_120":34515.42},{"date":"2025-07-14","open":60800,"high":63000,"low":59000,"close":60200,"volume":7522323,"rsi_14":35.45,"sma_20":63375.0,"sma_60":44856.67,"sma_120":34849.58},{"date":"2025-07-15","open":62400,"high":65300,"low":61100,"close":65300,"volume":12238170,"rsi_14":49.22,"sma_20":63670.0,"sma_60":45543.33,"sma_120":35226.25},{"date":"2025-07-16","open":64800,"high":65100,"low":62900,"close":63600,"volume":6041772,"rsi_14":48.31,"sma_20":63800.0,"sma_60":46214.17,"sma_120":35587.08},{"date":"2025-07-17","open":64900,"high":65500,"low":62600,"close":63300,"volume":5721579,"rsi_14":46.06,"sma_20":63915.0,"sma_60":46861.67,"sma_120":35941.25},{"date":"2025-07-18","open":63700,"high":65000,"low":62600,"close":64800,"volume":5840366,"rsi_14":44.12,"sma_20":64145.0,"sma_60":47509.17,"sma_120":36300.0},{"date":"2025-07-21","open":65800,"high":68500,"low":64700,"close":68400,"volume":12003142,"rsi_14":60.42,"sma_20":64135.0,"sma_60":48215.0,"sma_120":36687.5},{"date":"2025-07-22","open":67000,"high":67000,"low":62500,"close":62600,"volume":12619813,"rsi_14":51.51,"sma_20":63820.0,"sma_60":48830.83,"sma_120":37025.42},{"date":"2025-07-23","open":63400,"high":64100,"low":62400,"close":63400,"volume":4609170,"rsi_14":52.23,"sma_20":63700.0,"sma_60":49458.33,"sma_120":37354.17},{"date":"2025-07-24","open":65500,"high":67100,"low":64800,"close":65400,"volume":8285648,"rsi_14":57.99,"sma_20":63735.0,"sma_60":50100.0,"sma_120":37700.42},{"date":"2025-07-25","open":65900,"high":66700,"low":64000,"close":65900,"volume":6428969,"rsi_14":54.78,"sma_20":63740.0,"sma_60":50733.33,"sma_120":38043.75},{"date":"2025-07-28","open":65100,"high":65200,"low":62600,"close":63500,"volume":6552841,"rsi_14":44.85,"sma_20":63495.0,"sma_60":51320.0,"sma_120":38373.75},{"date":"2025-07-29","open":63800,"high":65400,"low":62300,"close":65100,"volume":6058820,"rsi_14":51.19,"sma_20":63625.0,"sma_60":51923.33,"sma_120":38721.67},{"date":"2025-07-30","open":64400,"high":64700,"low":63500,"close":63700,"volume":3994493,"rsi_14":51.01,"sma_20":63730.0,"sma_60":52502.5,"sma_120":39049.17},{"date":"2025-07-31","open":64900,"high":66800,"low":63600,"close":65600,"volume":10172066,"rsi_14":58.82,"sma_20":63915.0,"sma_60":53134.17,"sma_120":39396.25},{"date":"2025-08-01","open":64900,"high":65200,"low":60900,"close":61400,"volume":9805226,"rsi_14":51.83,"sma_20":63985.0,"sma_60":53702.5,"sma_120":39707.92},{"date":"2025-08-04","open":61200,"high":64900,"low":61100,"close":64300,"volume":7644885,"rsi_14":48.37,"sma_20":64055.0,"sma_60":54311.67,"sma_120":40050.42},{"date":"2025-08-05","open":65100,"high":65800,"low":64000,"close":64800,"volume":4234409,"rsi_14":52.04,"sma_20":63965.0,"sma_60":54927.5,"sma_120":40398.75},{"date":"2025-08-06","open":65400,"high":66900,"low":64800,"close":66300,"volume":7621974,"rsi_14":54.9,"sma_20":64060.0,"sma_60":55552.5,"sma_120":40755.0},{"date":"2025-08-07","open":66300,"high":67800,"low":65100,"close":65400,"volume":7028428,"rsi_14":51.0,"sma_20":64175.0,"sma_60":56148.33,"sma_120":41097.92},{"date":"2025-08-08","open":65800,"high":66500,"low":64700,"close":66400,"volume":3430734,"rsi_14":46.35,"sma_20":64470.0,"sma_60":56733.33,"sma_120":41446.67},{"date":"2025-08-11","open":66900,"high":70000,"low":66600,"close":69400,"volume":12119383,"rsi_14":63.82,"sma_20":64930.0,"sma_60":57357.5,"sma_120":41795.0},{"date":"2025-08-12","open":70000,"high":70600,"low":65100,"close":65500,"volume":11456932,"rsi_14":53.79,"sma_20":64940.0,"sma_60":57877.5,"sma_120":42105.83},{"date":"2025-08-13","open":66900,"high":67000,"low":65200,"close":66500,"volume":3751147,"rsi_14":52.06,"sma_20":65085.0,"sma_60":58409.17,"sma_120":42407.5},{"date":"2025-08-14","open":66100,"high":66400,"low":64400,"close":65500,"volume":4562288,"rsi_14":49.26,"sma_20":65195.0,"sma_60":58880.83,"sma_120":42704.58},{"date":"2025-08-18","open":65300,"high":66800,"low":64900,"close":65100,"volume":3325497,"rsi_14":53.17,"sma_20":65210.0,"sma_60":59314.17,"sma_120":43008.33},{"date":"2025-08-19","open":62700,"high":63800,"low":59500,"close":59500,"volume":11588978,"rsi_14":40.41,"sma_20":64765.0,"sma_60":59668.33,"sma_120":43262.92},{"date":"2025-08-20","open":54300,"high":58300,"low":51100,"close":57400,"volume":27973111,"rsi_14":39.46,"sma_20":64505.0,"sma_60":59945.0,"sma_120":43507.08},{"date":"2025-08-21","open":58200,"high":63300,"low":57200,"close":61500,"volume":18858670,"rsi_14":43.61,"sma_20":64410.0,"sma_60":60278.33,"sma_120":43784.17},{"date":"2025-08-22","open":62800,"high":63000,"low":61500,"close":62200,"volume":6049757,"rsi_14":51.4,"sma_20":64250.0,"sma_60":60609.17,"sma_120":44072.5},{"date":"2025-08-25","open":63800,"high":66200,"low":62700,"close":65900,"volume":9091500,"rsi_14":52.72,"sma_20":64250.0,"sma_60":61044.17,"sma_120":44396.25},{"date":"2025-08-26","open":64400,"high":64500,"low":62500,"close":63300,"volume":8035078,"rsi_14":47.62,"sma_20":64240.0,"sma_60":61395.83,"sma_120":44712.08},{"date":"2025-08-27","open":64000,"high":64800,"low":62700,"close":63100,"volume":5128958,"rsi_14":44.7,"sma_20":64140.0,"sma_60":61775.0,"sma_120":45025.42},{"date":"2025-08-28","open":63100,"high":63600,"low":62500,"close":62900,"volume":3239392,"rsi_14":45.76,"sma_20":64100.0,"sma_60":62140.83,"sma_120":45325.42},{"date":"2025-08-29","open":63100,"high":63300,"low":61500,"close":61700,"volume":4054284,"rsi_14":42.09,"sma_20":63905.0,"sma_60":62458.33,"sma_120":45618.75},{"date":"2025-09-01","open":60800,"high":62700,"low":59100,"close":59600,"volume":5716620,"rsi_14":32.99,"sma_20":63815.0,"sma_60":62686.67,"sma_120":45895.83},{"date":"2025-09-02","open":60500,"high":61300,"low":59600,"close":60400,"volume":2966108,"rsi_14":40.08,"sma_20":63620.0,"sma_60":62901.67,"sma_120":46180.42},{"date":"2025-09-03","open":61300,"high":63100,"low":61200,"close":62400,"volume":5684184,"rsi_14":42.32,"sma_20":63500.0,"sma_60":63141.67,"sma_120":46487.5},{"date":"2025-09-04","open":63800,"high":64500,"low":62400,"close":62800,"volume":5423711,"rsi_14":44.83,"sma_20":63325.0,"sma_60":63336.67,"sma_120":46792.08},{"date":"2025-09-05","open":62500,"high":62600,"low":61400,"close":61800,"volume":2993213,"rsi_14":43.82,"sma_20":63145.0,"sma_60":63456.67,"sma_120":47091.67},{"date":"2025-09-08","open":61200,"high":61400,"low":60500,"close":60900,"volume":2969015,"rsi_14":53.18,"sma_20":62870.0,"sma_60":63561.67,"sma_120":47376.25},{"date":"2025-09-09","open":61100,"high":62700,"low":60200,"close":62200,"volume":4166491,"rsi_14":61.32,"sma_20":62510.0,"sma_60":63605.0,"sma_120":47681.25},{"date":"2025-09-10","open":62500,"high":63100,"low":61700,"close":62600,"volume":4417144,"rsi_14":53.14,"sma_20":62365.0,"sma_60":63658.33,"sma_120":47987.92},{"date":"2025-09-11","open":62700,"high":62800,"low":60700,"close":61000,"volume":5153511,"rsi_14":46.74,"sma_20":62090.0,"sma_60":63658.33,"sma_120":48274.58},{"date":"2025-09-12","open":59900,"high":61000,"low":58400,"close":61000,"volume":6545777,"rsi_14":33.33,"sma_20":61865.0,"sma_60":63658.33,"sma_120":48570.42},{"date":"2025-09-15","open":60500,"high":60700,"low":58600,"close":58800,"volume":6290788,"rsi_14":34.27,"sma_20":61550.0,"sma_60":63635.0,"sma_120":48835.42},{"date":"2025-09-16","open":60100,"high":63500,"low":59900,"close":63300,"volume":10211386,"rsi_14":50.54,"sma_20":61740.0,"sma_60":63546.67,"sma_120":49141.25},{"date":"2025-09-17","open":62200,"high":62200,"low":60800,"close":61300,"volume":4251068,"rsi_14":46.08,"sma_20":61935.0,"sma_60":63420.0,"sma_120":49430.83},{"date":"2025-09-18","open":62606,"high":62706,"low":60800,"close":60800,"volume":4347323,"rsi_14":47.24,"sma_20":61890.0,"sma_60":63333.33,"sma_120":49721.25},{"date":"2025-09-19","open":61900,"high":63300,"low":60600,"close":60800,"volume":4819288,"rsi_14":53.33,"sma_20":61820.0,"sma_60":63268.33,"sma_120":50019.17},{"date":"2025-09-22","open":63000,"high":64200,"low":62200,"close":62400,"volume":6830285,"rsi_14":55.32,"sma_20":61645.0,"sma_60":63211.67,"sma_120":50336.25},{"date":"2025-09-23","open":62000,"high":64400,"low":61800,"close":63100,"volume":7614160,"rsi_14":52.0,"sma_20":61635.0,"sma_60":63123.33,"sma_120":50666.67},{"date":"2025-09-24","open":63400,"high":66400,"low":63300,"close":65900,"volume":12114101,"rsi_14":57.79,"sma_20":61775.0,"sma_60":63180.0,"sma_120":51017.08},{"date":"2025-09-25","open":67000,"high":67000,"low":63500,"close":64000,"volume":7602443,"rsi_14":55.29,"sma_20":61830.0,"sma_60":63220.0,"sma_120":51350.83},{"date":"2025-09-26","open":63500,"high":64300,"low":62100,"close":63100,"volume":5541302,"rsi_14":55.29,"sma_20":61900.0,"sma_60":63240.0,"sma_120":51680.0},{"date":"2025-09-29","open":62700,"high":64200,"low":62100,"close":62900,"volume":3647678,"rsi_14":51.78,"sma_20":62065.0,"sma_60":63288.33,"sma_120":52012.08},{"date":"2025-09-30","open":62900,"high":62900,"low":61900,"close":62700,"volume":3606043,"rsi_14":50.26,"sma_20":62180.0,"sma_60":63285.0,"sma_120":52362.5},{"date":"2025-10-01","open":62700,"high":65600,"low":62700,"close":64600,"volume":6938399,"rsi_14":59.09,"sma_20":62290.0,"sma_60":63251.67,"sma_120":52727.92},{"date":"2025-10-02","open":65602,"high":66709,"low":64194,"close":65200,"volume":6999933,"rsi_14":59.5,"sma_20":62390.0,"sma_60":63258.33,"sma_120":53100.0},{"date":"2025-10-10","open":66300,"high":74800,"low":66100,"close":74500,"volume":19302308,"rsi_14":78.55,"sma_20":63025.0,"sma_60":63448.33,"sma_120":53536.25},{"date":"2025-10-13","open":74900,"high":78500,"low":73400,"close":77600,"volume":14272165,"rsi_14":77.39,"sma_20":63860.0,"sma_60":63733.33,"sma_120":53987.92},{"date":"2025-10-14","open":79600,"high":79700,"low":74500,"close":75800,"volume":12010193,"rsi_14":77.99,"sma_20":64540.0,"sma_60":63993.33,"sma_120":54425.0},{"date":"2025-10-15","open":77200,"high":83100,"low":76500,"close":82900,"volume":11930455,"rsi_14":84.52,"sma_20":65555.0,"sma_60":64286.67,"sma_120":54915.0},{"date":"2025-10-16","open":84700,"high":84700,"low":82400,"close":83700,"volume":7429581,"rsi_14":84.8,"sma_20":66690.0,"sma_60":64621.67,"sma_120":55417.92},{"date":"2025-10-17","open":81200,"high":83600,"low":79800,"close":80200,"volume":7348394,"rsi_14":75.57,"sma_20":67650.0,"sma_60":64903.33,"sma_120":55882.5},{"date":"2025-10-20","open":82200,"high":82300,"low":79400,"close":80300,"volume":4709983,"rsi_14":75.15,"sma_20":68725.0,"sma_60":65161.67,"sma_120":56335.42},{"date":"2025-10-21","open":81100,"high":83800,"low":79500,"close":80000,"volume":7005242,"rsi_14":72.24,"sma_20":69560.0,"sma_60":65355.0,"sma_120":56785.0},{"date":"2025-10-22","open":78300,"high":79100,"low":77100,"close":79000,"volume":4895634,"rsi_14":74.35,"sma_20":70445.0,"sma_60":65628.33,"sma_120":57229.58},{"date":"2025-10-23","open":76600,"high":77800,"low":75500,"close":76300,"volume":5543167,"rsi_14":70.25,"sma_20":71230.0,"sma_60":65843.33,"sma_120":57650.83},{"date":"2025-10-24","open":78300,"high":81000,"low":77400,"close":80900,"volume":8095168,"rsi_14":74.32,"sma_20":72235.0,"sma_60":66101.67,"sma_120":58100.83},{"date":"2025-10-27","open":82400,"high":82800,"low":80900,"close":81900,"volume":4964095,"rsi_14":75.4,"sma_20":73210.0,"sma_60":66368.33,"sma_120":58550.83},{"date":"2025-10-28","open":83600,"high":86500,"low":82300,"close":86400,"volume":9619982,"rsi_14":76.98,"sma_20":74375.0,"sma_60":66750.0,"sma_120":59035.0},{"date":"2025-10-29","open":90700,"high":97400,"low":90100,"close":96400,"volume":16679002,"rsi_14":81.47,"sma_20":75900.0,"sma_60":67271.67,"sma_120":59597.5},{"date":"2025-10-30","open":93200,"high":93700,"low":89100,"close":89700,"volume":10224579,"rsi_14":66.1,"sma_20":77185.0,"sma_60":67705.0,"sma_120":60103.75},{"date":"2025-10-31","open":90600,"high":91200,"low":88200,"close":88700,"volume":5182993,"rsi_14":62.31,"sma_20":78465.0,"sma_60":68090.0,"sma_120":60612.08},{"date":"2025-11-03","open":89500,"high":90300,"low":88700,"close":89500,"volume":4163376,"rsi_14":65.53,"sma_20":79795.0,"sma_60":68558.33,"sma_120":61130.42},{"date":"2025-11-04","open":88300,"high":91900,"low":88100,"close":89500,"volume":5250243,"rsi_14":58.92,"sma_20":81135.0,"sma_60":68978.33,"sma_120":61645.0},{"date":"2025-11-05","open":86200,"high":86500,"low":79200,"close":83600,"volume":12058956,"rsi_14":49.88,"sma_20":82085.0,"sma_60":69291.67,"sma_120":62109.58},{"date":"2025-11-06","open":85700,"high":87500,"low":79000,"close":79300,"volume":9627107,"rsi_14":48.95,"sma_20":82810.0,"sma_60":69508.33,"sma_120":62530.42},{"date":"2025-11-07","open":76000,"high":80900,"low":75800,"close":77900,"volume":8514588,"rsi_14":47.29,"sma_20":82980.0,"sma_60":69716.67,"sma_120":62932.5},{"date":"2025-11-10","open":78700,"high":80600,"low":77300,"close":79600,"volume":4562734,"rsi_14":49.56,"sma_20":83080.0,"sma_60":69936.67,"sma_120":63335.0},{"date":"2025-11-11","open":80000,"high":80600,"low":76900,"close":78200,"volume":5045991,"rsi_14":49.13,"sma_20":83200.0,"sma_60":70083.33,"sma_120":63720.42},{"date":"2025-11-12","open":78900,"high":79600,"low":77800,"close":78400,"volume":2934998,"rsi_14":52.41,"sma_20":82975.0,"sma_60":70298.33,"sma_120":64087.92},{"date":"2025-11-13","open":78900,"high":83900,"low":78600,"close":83100,"volume":7945958,"rsi_14":52.52,"sma_20":82945.0,"sma_60":70575.0,"sma_120":64492.08},{"date":"2025-11-14","open":80500,"high":81400,"low":78200,"close":78400,"volume":6117065,"rsi_14":46.3,"sma_20":82855.0,"sma_60":70790.0,"sma_120":64835.42},{"date":"2025-11-17","open":79200,"high":79900,"low":78400,"close":78800,"volume":2785151,"rsi_14":41.2,"sma_20":82780.0,"sma_60":71018.33,"sma_120":65166.25},{"date":"2025-11-18","open":77100,"high":79300,"low":75000,"close":75400,"volume":4481145,"rsi_14":21.31,"sma_20":82550.0,"sma_60":71283.33,"sma_120":65475.83},{"date":"2025-11-19","open":77200,"high":77500,"low":72500,"close":74400,"volume":4874642,"rsi_14":25.24,"sma_20":82320.0,"sma_60":71566.67,"sma_120":65755.83},{"date":"2025-11-20","open":77100,"high":79500,"low":76500,"close":77700,"volume":4284021,"rsi_14":33.43,"sma_20":82390.0,"sma_60":71836.67,"sma_120":66057.5},{"date":"2025-11-21","open":73600,"high":73900,"low":72500,"close":73100,"volume":3710469,"rsi_14":27.84,"sma_20":82000.0,"sma_60":72018.33,"sma_120":66313.75},{"date":"2025-11-24","open":74200,"high":74500,"low":71700,"close":72500,"volume":4434839,"rsi_14":27.39,"sma_20":81530.0,"sma_60":72128.33,"sma_120":66586.25},{"date":"2025-11-25","open":74500,"high":75300,"low":72800,"close":73500,"volume":2759653,"rsi_14":34.56,"sma_20":80885.0,"sma_60":72298.33,"sma_120":66847.08},{"date":"2025-11-26","open":74793,"high":78101,"low":74592,"close":77700,"volume":2346392,"rsi_14":47.22,"sma_20":79940.0,"sma_60":72538.33,"sma_120":67156.67},{"date":"2025-11-27","open":79400,"high":79900,"low":77000,"close":77600,"volume":3201206,"rsi_14":49.52,"sma_20":79335.0,"sma_60":72783.33,"sma_120":67462.08},{"date":"2025-11-28","open":77800,"high":77800,"low":76100,"close":76400,"volume":2094782,"rsi_14":44.77,"sma_20":78720.0,"sma_60":73028.33,"sma_120":67743.33},{"date":"2025-12-01","open":77400,"high":77900,"low":74600,"close":74900,"volume":2242179,"rsi_14":44.63,"sma_20":77990.0,"sma_60":73283.33,"sma_120":67985.0},{"date":"2025-12-02","open":74600,"high":76800,"low":74200,"close":75000,"volume":2978860,"rsi_14":44.44,"sma_20":77265.0,"sma_60":73526.67,"sma_120":68214.17},{"date":"2025-12-03","open":78000,"high":78700,"low":76200,"close":78400,"volume":3892884,"rsi_14":41.98,"sma_20":77005.0,"sma_60":73793.33,"sma_120":68467.5},{"date":"2025-12-04","open":80600,"high":81200,"low":78000,"close":79200,"volume":3902774,"rsi_14":51.57,"sma_20":77000.0,"sma_60":74066.67,"sma_120":68701.67},{"date":"2025-12-05","open":79600,"high":80700,"low":78400,"close":80400,"volume":3813990,"rsi_14":53.05,"sma_20":77125.0,"sma_60":74376.67,"sma_120":68916.67},{"date":"2025-12-08","open":78100,"high":78100,"low":76300,"close":76800,"volume":5826257,"rsi_14":52.65,"sma_20":76985.0,"sma_60":74641.67,"sma_120":69101.67},{"date":"2025-12-09","open":76700,"high":77900,"low":75300,"close":76700,"volume":2739253,"rsi_14":54.51,"sma_20":76910.0,"sma_60":74883.33,"sma_120":69244.17},{"date":"2025-12-10","open":76700,"high":78100,"low":76400,"close":76800,"volume":2489211,"rsi_14":47.98,"sma_20":76830.0,"sma_60":75120.0,"sma_120":69389.17},{"date":"2025-12-11","open":78000,"high":79200,"low":77100,"close":77300,"volume":4672243,"rsi_14":61.54,"sma_20":76540.0,"sma_60":75391.67,"sma_120":69525.0},{"date":"2025-12-12","open":78700,"high":80400,"low":77600,"close":79700,"volume":5474020,"rsi_14":68.0,"sma_20":76605.0,"sma_60":75703.33,"sma_120":69680.83},{"date":"2025-12-15","open":76800,"high":77600,"low":76100,"close":77100,"volume":4304510,"rsi_14":58.33,"sma_20":76520.0,"sma_60":76008.33,"sma_120":69821.67},{"date":"2025-12-16","open":77100,"high":79000,"low":73400,"close":77300,"volume":7621947,"rsi_14":49.44,"sma_20":76615.0,"sma_60":76241.67,"sma_120":69894.17},{"date":"2025-12-17","open":78100,"high":78500,"low":74800,"close":75500,"volume":3971897,"rsi_14":44.62,"sma_20":76670.0,"sma_60":76478.33,"sma_120":69949.17},{"date":"2025-12-18","open":74400,"high":75900,"low":72600,"close":74500,"volume":3102027,"rsi_14":45.08,"sma_20":76510.0,"sma_60":76710.0,"sma_120":70021.67},{"date":"2025-12-19","open":75700,"high":77600,"low":74800,"close":77400,"volume":3687392,"rsi_14":56.04,"sma_20":76725.0,"sma_60":76986.67,"sma_120":70127.5},{"date":"2025-12-22","open":79400,"high":80100,"low":77700,"close":78000,"volume":4089864,"rsi_14":57.08,"sma_20":77000.0,"sma_60":77246.67,"sma_120":70229.17},{"date":"2025-12-23","open":78600,"high":79000,"low":77500,"close":77600,"volume":2742514,"rsi_14":47.8,"sma_20":77205.0,"sma_60":77488.33,"sma_120":70305.83},{"date":"2025-12-24","open":77900,"high":78000,"low":75800,"close":75900,"volume":2536166,"rsi_14":41.36,"sma_20":77125.0,"sma_60":77655.0,"sma_120":70417.5},{"date":"2025-12-26","open":75900,"high":75900,"low":73500,"close":73600,"volume":5247445,"rsi_14":33.17,"sma_20":76925.0,"sma_60":77815.0,"sma_120":70517.5},{"date":"2025-12-29","open":74400,"high":76500,"low":73800,"close":76500,"volume":3657688,"rsi_14":49.23,"sma_20":76930.0,"sma_60":78038.33,"sma_120":70639.17},{"date":"2025-12-30","open":75600,"high":77700,"low":75100,"close":75300,"volume":2834603,"rsi_14":46.6,"sma_20":76950.0,"sma_60":78245.0,"sma_120":70766.67},{"date":"2026-01-02","open":75800,"high":76200,"low":74600,"close":75200,"volume":2800553,"rsi_14":46.12,"sma_20":76960.0,"sma_60":78453.33,"sma_120":70869.17},{"date":"2026-01-05","open":76600,"high":83300,"low":76500,"close":83200,"volume":15125707,"rsi_14":60.5,"sma_20":77200.0,"sma_60":78763.33,"sma_120":71007.5},{"date":"2026-01-06","open":86000,"high":86100,"low":81900,"close":85900,"volume":9538963,"rsi_14":60.92,"sma_20":77535.0,"sma_60":79115.0,"sma_120":71186.67},{"date":"2026-01-07","open":85000,"high":86900,"low":83200,"close":84000,"volume":6931439,"rsi_14":62.45,"sma_20":77715.0,"sma_60":79273.33,"sma_120":71360.83},{"date":"2026-01-08","open":85000,"high":86000,"low":83300,"close":83700,"volume":4745395,"rsi_14":61.51,"sma_20":78060.0,"sma_60":79375.0,"sma_120":71554.17},{"date":"2026-01-09","open":84900,"high":87300,"low":83300,"close":84200,"volume":5124556,"rsi_14":66.42,"sma_20":78435.0,"sma_60":79515.0,"sma_120":71754.17},{"date":"2026-01-12","open":87700,"high":90400,"low":86200,"close":88100,"volume":11400912,"rsi_14":73.13,"sma_20":79000.0,"sma_60":79601.67,"sma_120":71944.17},{"date":"2026-01-13","open":88000,"high":88100,"low":85500,"close":87000,"volume":5385770,"rsi_14":67.39,"sma_20":79485.0,"sma_60":79656.67,"sma_120":72139.17},{"date":"2026-01-14","open":88000,"high":90800,"low":86500,"close":89600,"volume":11558755,"rsi_14":69.59,"sma_20":79980.0,"sma_60":79813.33,"sma_120":72358.33},{"date":"2026-01-15","open":90000,"high":90100,"low":88400,"close":89500,"volume":4591674,"rsi_14":70.31,"sma_20":80600.0,"sma_60":79966.67,"sma_120":72564.17},{"date":"2026-01-16","open":90100,"high":96400,"low":89900,"close":95300,"volume":17969737,"rsi_14":67.83,"sma_20":80220.0,"sma_60":73078.33,"sma_120":67609.58},{"date":"2026-01-19","open":97000,"high":97000,"low":93700,"close":95400,"volume":8509605,"rsi_14":84.94,"sma_20":82495.0,"sma_60":80495.0,"sma_120":73061.67},{"date":"2026-01-20","open":96100,"high":98100,"low":92500,"close":95300,"volume":10795773,"rsi_14":83.1,"sma_20":83535.0,"sma_60":80811.67,"sma_120":73327.5},{"date":"2026-01-21","open":91500,"high":92900,"low":90200,"close":91300,"volume":7923831,"rsi_14":75.64,"sma_20":84230.0,"sma_60":80985.0,"sma_120":73543.33},{"date":"2026-01-22","open":94100,"high":95700,"low":89500,"close":90000,"volume":8033403,"rsi_14":72.84,"sma_20":84830.0,"sma_60":81120.0,"sma_120":73744.17},{"date":"2026-01-23","open":90800,"high":94900,"low":90000,"close":93300,"volume":8194841,"rsi_14":68.23,"sma_20":85615.0,"sma_60":81235.0,"sma_120":73992.5},{"date":"2026-01-26","open":94600,"high":94600,"low":91100,"close":91800,"volume":5800785,"rsi_14":61.13,"sma_20":86410.0,"sma_60":81158.33,"sma_120":74215.0},{"date":"2026-01-27","open":96000,"high":96200,"low":92700,"close":93600,"volume":6846342,"rsi_14":68.18,"sma_20":87410.0,"sma_60":81223.33,"sma_120":74464.17},{"date":"2026-01-28","open":94100,"high":94200,"low":91200,"close":92000,"volume":6937694,"rsi_14":64.98,"sma_20":88185.0,"sma_60":81278.33,"sma_120":74684.17},{"date":"2026-01-29","open":92400,"high":95600,"low":92400,"close":94000,"volume":10185321,"rsi_14":66.78,"sma_20":89120.0,"sma_60":81353.33,"sma_120":74955.83},{"date":"2026-01-30","open":93000,"high":94000,"low":90400,"close":90600,"volume":6970845,"rsi_14":54.36,"sma_20":89890.0,"sma_60":81371.67,"sma_120":75175.0},{"date":"2026-02-02","open":87800,"high":91400,"low":85400,"close":86200,"volume":6823888,"rsi_14":48.75,"sma_20":90040.0,"sma_60":81415.0,"sma_120":75353.33},{"date":"2026-02-03","open":88300,"high":91200,"low":87300,"close":91200,"volume":4647177,"rsi_14":52.33,"sma_20":90305.0,"sma_60":81613.33,"sma_120":75560.83},{"date":"2026-02-04","open":94400,"high":96700,"low":92100,"close":96500,"volume":12423583,"rsi_14":67.49,"sma_20":80610.0,"sma_60":73658.33,"sma_120":68058.33},{"date":"2026-02-05","open":94000,"high":96100,"low":90300,"close":90600,"volume":7594510,"rsi_14":61.74,"sma_20":80665.0,"sma_60":74175.0,"sma_120":68430.83},{"date":"2026-02-06","open":88300,"high":89500,"low":85200,"close":89000,"volume":5838705,"rsi_14":59.78,"sma_20":80640.0,"sma_60":74651.67,"sma_120":68776.67},{"date":"2026-02-09","open":93100,"high":96900,"low":91800,"close":95400,"volume":9843507,"rsi_14":61.0,"sma_20":81230.0,"sma_60":75201.67,"sma_120":69171.67},{"date":"2026-02-10","open":95100,"high":95400,"low":93300,"close":94100,"volume":3956141,"rsi_14":64.95,"sma_20":81970.0,"sma_60":75723.33,"sma_120":69530.0},{"date":"2026-02-11","open":95400,"high":96500,"low":94000,"close":95500,"volume":5915111,"rsi_14":65.61,"sma_20":82850.0,"sma_60":76285.0,"sma_120":69870.83},{"date":"2026-02-12","open":94700,"high":95500,"low":92300,"close":95500,"volume":6335775,"rsi_14":70.06,"sma_20":83645.0,"sma_60":76861.67,"sma_120":70211.67},{"date":"2026-02-13","open":94000,"high":99900,"low":93700,"close":96700,"volume":17459913,"rsi_14":72.17,"sma_20":84570.0,"sma_60":77436.67,"sma_120":70520.83},{"date":"2026-02-19","open":100500,"high":100600,"low":98300,"close":98400,"volume":5026177,"rsi_14":71.25,"sma_20":85570.0,"sma_60":78033.33,"sma_120":70845.83},{"date":"2026-02-20","open":99200,"high":106800,"low":98400,"close":103500,"volume":12069557,"rsi_14":80.89,"sma_20":86590.0,"sma_60":78741.67,"sma_120":71200.0},{"date":"2026-02-23","open":105300,"high":105300,"low":101000,"close":102000,"volume":5545186,"rsi_14":79.44,"sma_20":87770.0,"sma_60":79425.0,"sma_120":71541.67},{"date":"2026-02-24","open":101800,"high":102700,"low":99100,"close":101300,"volume":3886617,"rsi_14":77.91,"sma_20":88895.0,"sma_60":80133.33,"sma_120":71884.17},{"date":"2026-02-25","open":102300,"high":104200,"low":101400,"close":103200,"volume":4216954,"rsi_14":71.79,"sma_20":95055.0,"sma_60":85958.33,"sma_120":79128.33},{"date":"2026-02-26","open":104100,"high":104500,"low":102600,"close":103800,"volume":4153497,"rsi_14":63.93,"sma_20":91755.0,"sma_60":81506.67,"sma_120":72463.33},{"date":"2026-02-27","open":105500,"high":110200,"low":105500,"close":106300,"volume":8296804,"rsi_14":65.41,"sma_20":96290.0,"sma_60":86875.0,"sma_120":79829.17},{"date":"2026-03-03","open":104700,"high":106200,"low":96700,"close":96900,"volume":7514576,"rsi_14":58.92,"sma_20":96535.0,"sma_60":87216.67,"sma_120":80122.5},{"date":"2026-03-04","open":91300,"high":93300,"low":79000,"close":80600,"volume":13364978,"rsi_14":41.6,"sma_20":95865.0,"sma_60":87311.67,"sma_120":80297.5},{"date":"2026-03-05","open":91000,"high":93200,"low":89100,"close":90500,"volume":6781072,"rsi_14":45.42,"sma_20":95860.0,"sma_60":87570.0,"sma_120":80548.33},{"date":"2026-03-06","open":88600,"high":98200,"low":88600,"close":98000,"volume":7901291,"rsi_14":53.27,"sma_20":96450.0,"sma_60":87896.67,"sma_120":80845.0},{"date":"2026-03-09","open":98600,"high":99700,"low":91500,"close":96200,"volume":7957034,"rsi_14":50.58,"sma_20":96700.0,"sma_60":88180.0,"sma_120":81123.33},{"date":"2026-03-10","open":100300,"high":104900,"low":99900,"close":102500,"volume":10814168,"rsi_14":55.27,"sma_20":97000.0,"sma_60":88548.33,"sma_120":81462.5},{"date":"2026-03-11","open":103800,"high":104500,"low":99200,"close":101000,"volume":6103321,"rsi_14":53.22,"sma_20":97520.0,"sma_60":88951.67,"sma_120":81796.67},{"date":"2026-03-12","open":101000,"high":104600,"low":101000,"close":103500,"volume":4875165,"rsi_14":53.78,"sma_20":98245.0,"sma_60":89398.33,"sma_120":82140.83},{"date":"2026-03-13","open":100700,"high":108500,"low":100700,"close":106500,"volume":9435079,"rsi_14":52.29,"sma_20":98800.0,"sma_60":89893.33,"sma_120":82506.67},{"date":"2026-03-16","open":108000,"high":110700,"low":105000,"close":105700,"volume":5817407,"rsi_14":52.86,"sma_20":99380.0,"sma_60":88053.33,"sma_120":75655.83},{"date":"2026-03-17","open":107100,"high":107200,"low":104400,"close":104400,"volume":3105960,"rsi_14":52.37,"sma_20":99825.0,"sma_60":88551.67,"sma_120":76000.0},{"date":"2026-03-18","open":106800,"high":108600,"low":106500,"close":107300,"volume":4134308,"rsi_14":53.09,"sma_20":100415.0,"sma_60":89046.67,"sma_120":76390.0},{"date":"2026-03-19","open":105100,"high":108500,"low":105000,"close":106300,"volume":3330546,"rsi_14":51.87,"sma_20":100895.0,"sma_60":89555.0,"sma_120":76774.17},{"date":"2026-03-20","open":107500,"high":112100,"low":105600,"close":109600,"volume":8066734,"rsi_14":52.44,"sma_20":101455.0,"sma_60":90000.0,"sma_120":77143.33},{"date":"2026-03-23","open":107100,"high":107200,"low":100400,"close":100700,"volume":6026425,"rsi_14":52.84,"sma_20":101315.0,"sma_60":90283.33,"sma_120":77452.5},{"date":"2026-03-24","open":105700,"high":106800,"low":97200,"close":100100,"volume":5096704,"rsi_14":69.01,"sma_20":101220.0,"sma_60":90615.0,"sma_120":77759.17},{"date":"2026-03-25","open":102400,"high":104800,"low":101300,"close":102600,"volume":3200148,"rsi_14":63.78,"sma_20":101285.0,"sma_60":90986.67,"sma_120":78074.17},{"date":"2026-03-26","open":103000,"high":104200,"low":99600,"close":100900,"volume":2606678,"rsi_14":53.81,"sma_20":101170.0,"sma_60":91335.0,"sma_120":78345.0},{"date":"2026-03-27","open":97700,"high":99200,"low":95100,"close":98100,"volume":3549743,"rsi_14":52.43,"sma_20":100885.0,"sma_60":91653.33,"sma_120":78640.83},{"date":"2026-03-30","open":93000,"high":94500,"low":91400,"close":94200,"volume":2828606,"rsi_14":38.69,"sma_20":100280.0,"sma_60":91951.67,"sma_120":78897.5},{"date":"2026-03-31","open":94900,"high":95900,"low":91100,"close":91800,"volume":4215936,"rsi_14":37.77,"sma_20":100025.0,"sma_60":92133.33,"sma_120":79117.5},{"date":"2026-04-01","open":97800,"high":100400,"low":96000,"close":99600,"volume":3416180,"rsi_14":45.45,"sma_20":100975.0,"sma_60":92428.33,"sma_120":79398.33},{"date":"2026-04-02","open":100500,"high":101400,"low":92500,"close":93600,"volume":5180190,"rsi_14":35.95,"sma_20":101130.0,"sma_60":92548.33,"sma_120":79649.17},{"date":"2026-04-03","open":96200,"high":97400,"low":95300,"close":96600,"volume":2522536,"rsi_14":40.54,"sma_20":101060.0,"sma_60":92551.67,"sma_120":79911.67},{"date":"2026-04-06","open":96500,"high":99000,"low":95500,"close":95700,"volume":2040458,"rsi_14":40.88,"sma_20":101035.0,"sma_60":92651.67,"sma_120":80178.33},{"date":"2026-04-07","open":96900,"high":97700,"low":94000,"close":94900,"volume":2102382,"rsi_14":36.4,"sma_20":100655.0,"sma_60":92755.0,"sma_120":80422.5},{"date":"2026-04-08","open":99200,"high":101700,"low":99200,"close":101200,"volume":4010457,"rsi_14":44.99,"sma_20":100665.0,"sma_60":92950.0,"sma_120":80754.17},{"date":"2026-04-09","open":100100,"high":101700,"low":99500,"close":100000,"volume":2195437,"rsi_14":40.16,"sma_20":100490.0,"sma_60":93125.0,"sma_120":81051.67},{"date":"2026-04-10","open":101200,"high":101200,"low":99500,"close":100200,"volume":2785465,"rsi_14":49.38,"sma_20":100175.0,"sma_60":93401.67,"sma_120":81346.67},{"date":"2026-04-13","open":97900,"high":99300,"low":96700,"close":99300,"volume":1746075,"rsi_14":49.01,"sma_20":99855.0,"sma_60":93735.0,"sma_120":81621.67},{"date":"2026-04-14","open":100800,"high":101300,"low":99600,"close":99700,"volume":1937143,"rsi_14":46.21,"sma_20":99620.0,"sma_60":94098.33,"sma_120":81907.5},{"date":"2026-04-15","open":101900,"high":105700,"low":101600,"close":104200,"volume":5470474,"rsi_14":54.01,"sma_20":99465.0,"sma_60":94508.33,"sma_120":82222.5},{"date":"2026-04-16","open":107800,"high":112000,"low":106500,"close":110800,"volume":8123993,"rsi_14":64.14,"sma_20":99690.0,"sma_60":95051.67,"sma_120":82567.5},{"date":"2026-04-17","open":111600,"high":111800,"low":107300,"close":108500,"volume":3591052,"rsi_14":66.51,"sma_20":99635.0,"sma_60":95553.33,"sma_120":82925.83},{"date":"2026-04-20","open":109200,"high":114700,"low":108600,"close":111000,"volume":5644556,"rsi_14":72.12,"sma_20":100150.0,"sma_60":96018.33,"sma_120":83296.67},{"date":"2026-04-21","open":113500,"high":116400,"low":112600,"close":115700,"volume":4773848,"rsi_14":69.98,"sma_20":100930.0,"sma_60":96640.0,"sma_120":83715.0},{"date":"2026-04-22","open":115000,"high":116800,"low":112000,"close":115900,"volume":3779530,"rsi_14":82.32,"sma_20":101595.0,"sma_60":97258.33,"sma_120":84138.33},{"date":"2026-04-23","open":119600,"high":123900,"low":118100,"close":122600,"volume":8119024,"rsi_14":84.03,"sma_20":102680.0,"sma_60":98045.0,"sma_120":84664.17},{"date":"2026-04-24","open":123000,"high":127950,"low":122600,"close":127100,"volume":5682618,"rsi_14":87.56,"sma_20":104130.0,"sma_60":98923.33,"sma_120":85245.0},{"date":"2026-04-27","open":130300,"high":130300,"low":125600,"close":128900,"volume":3984476,"rsi_14":89.72,"sma_20":105865.0,"sma_60":99776.67,"sma_120":85806.67},{"date":"2026-04-28","open":128400,"high":129400,"low":126300,"close":127800,"volume":3191190,"rsi_14":85.37,"sma_20":107665.0,"sma_60":100688.33,"sma_120":86353.33},{"date":"2026-04-29","open":126200,"high":131100,"low":126200,"close":129200,"volume":3292329,"rsi_14":88.62,"sma_20":109145.0,"sma_60":101633.33,"sma_120":86880.83},{"date":"2026-04-30","open":129800,"high":129900,"low":126000,"close":127100,"volume":3380571,"rsi_14":85.68,"sma_20":111570.0,"sma_60":104241.67,"sma_120":98659.17},{"date":"2026-05-04","open":128800,"high":129700,"low":125600,"close":127200,"volume":3214565,"rsi_14":85.86,"sma_20":112350.0,"sma_60":103286.67,"sma_120":88645.0},{"date":"2026-05-06","open":127900,"high":130000,"low":126100,"close":127000,"volume":3905996,"rsi_14":85.27,"sma_20":113915.0,"sma_60":103883.33,"sma_120":89200.0},{"date":"2026-05-07","open":131400,"high":139200,"low":131200,"close":136400,"volume":7805577,"rsi_14":86.93,"sma_20":115990.0,"sma_60":104548.33,"sma_120":89816.67},{"date":"2026-05-08","open":134500,"high":134800,"low":128000,"close":129600,"volume":4535272,"rsi_14":71.46,"sma_20":117410.0,"sma_60":105198.33,"sma_120":90373.33},{"date":"2026-05-11","open":130700,"high":130700,"low":126800,"close":128000,"volume":3619903,"rsi_14":72.62,"sma_20":118810.0,"sma_60":105848.33,"sma_120":90925.0},{"date":"2026-05-12","open":130600,"high":134000,"low":120500,"close":125600,"volume":6170656,"rsi_14":66.98,"sma_20":120080.0,"sma_60":106351.67,"sma_120":91464.17},{"date":"2026-05-13","open":123800,"high":124600,"low":117500,"close":120000,"volume":4596035,"rsi_14":54.9,"sma_20":121115.0,"sma_60":106783.33,"sma_120":91945.83},{"date":"2026-05-14","open":121600,"high":122300,"low":116000,"close":117100,"volume":4374858,"rsi_14":51.29,"sma_20":121985.0,"sma_60":107143.33,"sma_120":92400.0},{"date":"2026-05-15","open":118800,"high":118900,"low":108400,"close":110800,"volume":5217764,"rsi_14":37.23,"sma_20":122315.0,"sma_60":107398.33,"sma_120":92815.0},{"date":"2026-05-18","open":108100,"high":113600,"low":103500,"close":112100,"volume":4669776,"rsi_14":32.56,"sma_20":122380.0,"sma_60":107655.0,"sma_120":93240.83},{"date":"2026-05-19","open":111000,"high":112900,"low":103900,"close":106000,"volume":3654573,"rsi_14":25.79,"sma_20":122255.0,"sma_60":107781.67,"sma_120":93634.17},{"date":"2026-05-20","open":106400,"high":107100,"low":99700,"close":101300,"volume":4332142,"rsi_14":23.97,"sma_20":121770.0,"sma_60":107745.0,"sma_120":93950.83},{"date":"2026-05-21","open":107200,"high":109500,"low":106800,"close":108400,"volume":2673341,"rsi_14":31.63,"sma_20":121405.0,"sma_60":107851.67,"sma_120":94343.33},{"date":"2026-05-22","open":117000,"high":117000,"low":110600,"close":111600,"volume":2908260,"rsi_14":36.57,"sma_20":121190.0,"sma_60":108023.33,"sma_120":94768.33},{"date":"2026-05-26","open":114300,"high":115800,"low":111000,"close":112600,"volume":3027392,"rsi_14":37.54,"sma_20":120690.0,"sma_60":108180.0,"sma_120":95200.0},{"date":"2026-05-27","open":114700,"high":114800,"low":108200,"close":108500,"volume":3275977,"rsi_14":35.2,"sma_20":119760.0,"sma_60":108258.33,"sma_120":95584.17},{"date":"2026-05-28","open":110600,"high":111800,"low":102200,"close":105900,"volume":3224326,"rsi_14":22.62,"sma_20":118610.0,"sma_60":108251.67,"sma_120":95940.83},{"date":"2026-05-29","open":107400,"high":107500,"low":102500,"close":105600,"volume":4626529,"rsi_14":25.61,"sma_20":117500.0,"sma_60":108396.67,"sma_120":96271.67},{"date":"2026-06-01","open":109300,"high":114200,"low":106900,"close":106900,"volume":4623394,"rsi_14":28.43,"sma_20":116385.0,"sma_60":108835.0,"sma_120":96629.17},{"date":"2026-06-02","open":108800,"high":109300,"low":99700,"close":100000,"volume":4963793,"rsi_14":26.03,"sma_20":115030.0,"sma_60":108993.33,"sma_120":96936.67},{"date":"2026-06-04","open":100000,"high":100400,"low":97900,"close":99200,"volume":2776755,"rsi_14":28.6,"sma_20":113630.0,"sma_60":109013.33,"sma_120":97239.17},{"date":"2026-06-05","open":100000,"high":100100,"low":92600,"close":95600,"volume":3954422,"rsi_14":28.19,"sma_20":112060.0,"sma_60":109003.33,"sma_120":97513.33},{"date":"2026-06-08","open":87000,"high":90400,"low":85500,"close":85800,"volume":3956048,"rsi_14":26.33,"sma_20":109530.0,"sma_60":108725.0,"sma_120":97690.0},{"date":"2026-06-09","open":88300,"high":93300,"low":87700,"close":92300,"volume":3082661,"rsi_14":32.93,"sma_20":107665.0,"sma_60":108580.0,"sma_120":97919.17},{"date":"2026-06-10","open":89900,"high":92100,"low":87500,"close":91100,"volume":2646807,"rsi_14":35.97,"sma_20":105820.0,"sma_60":108373.33,"sma_120":98057.5},{"date":"2026-06-11","open":88500,"high":89200,"low":85300,"close":88600,"volume":3002950,"rsi_14":37.52,"sma_20":103970.0,"sma_60":108075.0,"sma_120":98149.17},{"date":"2026-06-12","open":93300,"high":95000,"low":91100,"close":93100,"volume":2998526,"rsi_14":34.16,"sma_20":102625.0,"sma_60":107865.0,"sma_120":98293.33},{"date":"2026-06-15","open":100400,"high":101200,"low":97600,"close":99800,"volume":2520626,"rsi_14":38.61,"sma_20":101760.0,"sma_60":107788.33,"sma_120":98434.17},{"date":"2026-06-16","open":105100,"high":105500,"low":101800,"close":103300,"volume":3301721,"rsi_14":41.44,"sma_20":101385.0,"sma_60":107721.67,"sma_120":98597.5},{"date":"2026-06-17","open":104500,"high":106200,"low":102500,"close":103200,"volume":2408504,"rsi_14":60.92,"sma_20":99510.0,"sma_60":107800.0,"sma_120":99967.5},{"date":"2026-06-18","open":108600,"high":109300,"low":99600,"close":99600,"volume":4268637,"rsi_14":43.86,"sma_20":100620.0,"sma_60":107503.33,"sma_120":98950.0},{"date":"2026-06-19","open":101000,"high":101900,"low":94300,"close":97900,"volume":4391283,"rsi_14":42.69,"sma_20":100450.0,"sma_60":107456.67,"sma_120":99099.17},{"date":"2026-06-22","open":95600,"high":97000,"low":94100,"close":94200,"volume":2146567,"rsi_14":38.48,"sma_20":99740.0,"sma_60":107358.33,"sma_120":99225.83},{"date":"2026-06-23","open":94000,"high":98700,"low":89000,"close":89200,"volume":4439638,"rsi_14":39.85,"sma_20":98620.0,"sma_60":107135.0,"sma_120":99333.33},{"date":"2026-06-24","open":89300,"high":92800,"low":87200,"close":90600,"volume":3053656,"rsi_14":42.01,"sma_20":97520.0,"sma_60":106963.33,"sma_120":99414.17},{"date":"2026-06-25","open":92100,"high":93200,"low":87600,"close":87800,"volume":2738234,"rsi_14":42.64,"sma_20":96485.0,"sma_60":106791.67,"sma_120":99463.33},{"date":"2026-06-26","open":86900,"high":87800,"low":79300,"close":81100,"volume":4769262,"rsi_14":45.29,"sma_20":95245.0,"sma_60":106573.33,"sma_120":99419.17},{"date":"2026-06-29","open":80400,"high":88600,"low":79600,"close":88000,"volume":4231835,"rsi_14":45.73,"sma_20":94365.0,"sma_60":106510.0,"sma_120":99349.17},{"date":"2026-06-30","open":88400,"high":88600,"low":84500,"close":86800,"volume":2498630,"rsi_14":45.73,"sma_20":93360.0,"sma_60":106296.67,"sma_120":99325.0},{"date":"2026-07-01","open":89100,"high":90800,"low":86100,"close":88500,"volume":2186748,"rsi_14":49.9,"sma_20":92785.0,"sma_60":106211.67,"sma_120":99323.33},{"date":"2026-07-02","open":87300,"high":89400,"low":84100,"close":86000,"volume":2538076,"rsi_14":42.53,"sma_20":92125.0,"sma_60":106035.0,"sma_120":99294.17},{"date":"2026-07-03","open":86000,"high":87400,"low":80100,"close":86200,"volume":2936728,"rsi_14":33.41,"sma_20":91655.0,"sma_60":105876.67,"sma_120":99266.67},{"date":"2026-07-06","open":88700,"high":90300,"low":82950,"close":85500,"volume":2210209,"rsi_14":26.7,"sma_20":91640.0,"sma_60":105720.0,"sma_120":99282.5},{"date":"2026-07-07","open":83900,"high":84500,"low":78900,"close":81600,"volume":2596943,"rsi_14":24.29,"sma_20":91105.0,"sma_60":105393.33,"sma_120":99301.67},{"date":"2026-07-08","open":79300,"high":79800,"low":72700,"close":74000,"volume":3895625,"rsi_14":22.17,"sma_20":90250.0,"sma_60":104960.0,"sma_120":99269.17},{"date":"2026-07-09","open":74100,"high":77000,"low":71600,"close":73200,"volume":3641029,"rsi_14":22.62,"sma_20":89480.0,"sma_60":104510.0,"sma_120":99215.83},{"date":"2026-07-10","open":74700,"high":79900,"low":74300,"close":78100,"volume":3005529,"rsi_14":32.61,"sma_20":88730.0,"sma_60":104156.67,"sma_120":99215.0},{"date":"2026-07-13","open":78600,"high":79700,"low":72300,"close":73200,"volume":2881964,"rsi_14":32.68,"sma_20":87400.0,"sma_60":103715.0,"sma_120":99171.67},{"date":"2026-07-14","open":73000,"high":73400,"low":68200,"close":70900,"volume":4079032,"rsi_14":29.09,"sma_20":85780.0,"sma_60":103160.0,"sma_120":99070.0},{"date":"2026-07-15","open":73000,"high":74300,"low":72000,"close":73000,"volume":2540969,"rsi_14":34.05,"sma_20":84270.0,"sma_60":102530.0,"sma_120":99025.0},{"date":"2026-07-16","open":70900,"high":71800,"low":68500,"close":69700,"volume":2541779,"rsi_14":36.74,"sma_20":82775.0,"sma_60":101883.33,"sma_120":98949.17},{"date":"2026-07-20","open":65900,"high":67000,"low":63800,"close":64800,"volume":2835943,"rsi_14":21.71,"sma_20":81120.0,"sma_60":101113.33,"sma_120":98860.83},{"date":"2026-07-21","open":64700,"high":67400,"low":63000,"close":66800,"volume":2611452,"rsi_14":26.08,"sma_20":79750.0,"sma_60":100298.33,"sma_120":98797.5},{"date":"2026-07-22","open":69100,"high":72700,"low":68100,"close":69200,"volume":3001478,"rsi_14":27.29,"sma_20":78750.0,"sma_60":99520.0,"sma_120":98726.67},{"date":"2026-07-23","open":70300,"high":73300,"low":69900,"close":73200,"volume":1764464,"rsi_14":35.45,"sma_20":77880.0,"sma_60":98696.67,"sma_120":98727.5},{"date":"2026-07-24","open":72500,"high":74000,"low":71200,"close":72100,"volume":2017878,"rsi_14":34.3,"sma_20":77095.0,"sma_60":97780.0,"sma_120":98724.17},{"date":"2026-07-27","open":72400,"high":72600,"low":69100,"close":70900,"volume":1484901,"rsi_14":33.92,"sma_20":76585.0,"sma_60":96813.33,"sma_120":98702.5},{"date":"2026-07-28","open":68700,"high":68900,"low":64000,"close":64700,"volume":2148321,"rsi_14":32.29,"sma_20":75420.0,"sma_60":95761.67,"sma_120":98595.83},{"date":"2026-07-29","open":66500,"high":66600,"low":57000,"close":60800,"volume":4800443,"rsi_14":35.0,"sma_20":74120.0,"sma_60":94621.67,"sma_120":98308.33},{"date":"2026-07-30","open":59000,"high":63500,"low":59000,"close":60200,"volume":3193446,"rsi_14":35.16,"sma_20":72705.0,"sma_60":93506.67,"sma_120":98055.0},{"date":"2026-07-31","open":64000,"high":67800,"low":63600,"close":67100,"volume":3208797,"rsi_14":37.99,"sma_20":71760.0,"sma_60":92505.0,"sma_120":97895.83},{"date":"2026-08-03","open":67400,"high":68300,"low":65000,"close":67700,"volume":1762521,"rsi_14":43.37,"sma_20":70835.0,"sma_60":91516.67,"sma_120":97700.0},{"date":"2026-08-04","open":68200,"high":73200,"low":67900,"close":73000,"volume":2577175,"rsi_14":52.36,"sma_20":70210.0,"sma_60":90460.0,"sma_120":97504.17},{"date":"2026-08-05","open":75400,"high":77300,"low":73500,"close":77000,"volume":2227898,"rsi_14":54.31,"sma_20":69980.0,"sma_60":89583.33,"sma_120":97390.83},{"date":"2026-08-06","open":75800,"high":78800,"low":74300,"close":76400,"volume":1963326,"rsi_14":57.67,"sma_20":70100.0,"sma_60":88723.33,"sma_120":97285.83},{"date":"2026-08-07","open":77100,"high":78400,"low":74000,"close":77100,"volume":1606838,"rsi_14":65.57,"sma_20":70295.0,"sma_60":87915.0,"sma_120":97133.33},{"date":"2026-08-10","open":79500,"high":80000,"low":77600,"close":79900,"volume":1894842,"rsi_14":66.25,"sma_20":70385.0,"sma_60":87246.67,"sma_120":97015.0},{"date":"2026-08-11","open":79000,"high":79100,"low":77300,"close":77900,"volume":1423064,"rsi_14":60.9,"sma_20":70620.0,"sma_60":86593.33,"sma_120":96868.33},{"date":"2026-08-12","open":79200,"high":81500,"low":78000,"close":80300,"volume":2082680,"rsi_14":59.27,"sma_20":71090.0,"sma_60":86085.0,"sma_120":96741.67},{"date":"2026-08-13","open":82100,"high":83300,"low":80600,"close":80900,"volume":2271931,"rsi_14":61.64,"sma_20":71485.0,"sma_60":85565.0,"sma_120":96610.0},{"date":"2026-08-14","open":84100,"high":85700,"low":81000,"close":82600,"volume":2119063,"rsi_14":65.27,"sma_20":72130.0,"sma_60":85175.0,"sma_120":96478.33},{"date":"2026-08-18","open":82300,"high":83000,"low":76800,"close":77900,"volume":2281893,"rsi_14":67.93,"sma_20":72785.0,"sma_60":84785.0,"sma_120":96265.0},{"date":"2026-08-19","open":73600,"high":76900,"low":72600,"close":76200,"volume":1818090,"rsi_14":72.25,"sma_20":73255.0,"sma_60":84248.33,"sma_120":96050.0},{"date":"2026-08-20","open":76800,"high":77300,"low":75700,"close":75900,"volume":1377164,"rsi_14":72.89,"sma_20":73590.0,"sma_60":83653.33,"sma_120":95838.33},{"date":"2026-08-21","open":77900,"high":77900,"low":72500,"close":73300,"volume":2467372,"rsi_14":60.33,"sma_20":73595.0,"sma_60":82998.33,"sma_120":95589.17},{"date":"2026-08-24","open":73400,"high":73500,"low":71800,"close":73000,"volume":1314814,"rsi_14":58.92,"sma_20":73640.0,"sma_60":82406.67,"sma_120":95332.5},{"date":"2026-08-25","open":74700,"high":81600,"low":72600,"close":80700,"volume":5507764,"rsi_14":61.99,"sma_20":74130.0,"sma_60":81986.67,"sma_120":95119.17},{"date":"2026-08-26","open":82900,"high":86700,"low":81100,"close":85800,"volume":6424721,"rsi_14":63.25,"sma_20":75185.0,"sma_60":81656.67,"sma_120":95026.67},{"date":"2026-08-27","open":84000,"high":87700,"low":83400,"close":85900,"volume":3748823,"rsi_14":64.53,"sma_20":76440.0,"sma_60":81306.67,"sma_120":95070.83},{"date":"2026-08-28","open":85200,"high":89100,"low":84500,"close":88200,"volume":3536511,"rsi_14":66.18,"sma_20":77840.0,"sma_60":81110.0,"sma_120":95051.67},{"date":"2026-08-31","open":86400,"high":86400,"low":81700,"close":82500,"volume":3507575,"rsi_14":53.49,"sma_20":78610.0,"sma_60":80831.67,"sma_120":94922.5},{"date":"2026-09-01","open":82600,"high":83100,"low":80100,"close":81400,"volume":1522827,"rsi_14":54.82,"sma_20":79295.0,"sma_60":80595.0,"sma_120":94799.17},{"date":"2026-09-02","open":78800,"high":79600,"low":76600,"close":76600,"volume":1902865,"rsi_14":45.22,"sma_20":79475.0,"sma_60":80441.67,"sma_120":94583.33},{"date":"2026-09-03","open":77900,"high":81400,"low":75400,"close":79200,"volume":3211239,"rsi_14":47.91,"sma_20":79585.0,"sma_60":80223.33,"sma_120":94401.67},{"date":"2026-09-04","open":80500,"high":80800,"low":78600,"close":79200,"volume":1477682,"rsi_14":45.64,"sma_20":79725.0,"sma_60":80025.0,"sma_120":94199.17},{"date":"2026-09-07","open":80200,"high":89400,"low":79000,"close":87900,"volume":6221607,"rsi_14":61.63,"sma_20":80265.0,"sma_60":80013.33,"sma_120":94044.17},{"date":"2026-09-08","open":91200,"high":93500,"low":89400,"close":89500,"volume":5754041,"rsi_14":65.5,"sma_20":80745.0,"sma_60":79953.33,"sma_120":93909.17},{"date":"2026-09-09","open":92000,"high":94400,"low":91100,"close":91700,"volume":3708953,"rsi_14":67.63,"sma_20":81435.0,"sma_60":79818.33,"sma_120":93803.33},{"date":"2026-09-10","open":90000,"high":90700,"low":87800,"close":89900,"volume":2922572,"rsi_14":68.86,"sma_20":81915.0,"sma_60":79595.0,"sma_120":93658.33},{"date":"2026-09-11","open":88700,"high":91100,"low":88000,"close":90800,"volume":2545969,"rsi_14":69.96,"sma_20":82410.0,"sma_60":79388.33,"sma_120":93529.17},{"date":"2026-09-14","open":89800,"high":90400,"low":84900,"close":85600,"volume":3232566,"rsi_14":55.82,"sma_20":82560.0,"sma_60":79155.0,"sma_120":93329.17},{"date":"2026-09-15","open":86200,"high":86900,"low":84200,"close":86800,"volume":2201303,"rsi_14":51.31,"sma_20":83005.0,"sma_60":78970.0,"sma_120":93213.33},{"date":"2026-09-16","open":86200,"high":86300,"low":83500,"close":84100,"volume":2140785,"rsi_14":47.79,"sma_20":83400.0,"sma_60":78801.67,"sma_120":93080.0},{"date":"2026-09-17","open":84700,"high":86600,"low":84100,"close":86400,"volume":1747314,"rsi_14":47.79,"sma_20":83925.0,"sma_60":78755.0,"sma_120":92945.0},{"date":"2026-09-18","open":87300,"high":87800,"low":84900,"close":85700,"volume":2338766,"rsi_14":54.47,"sma_20":84545.0,"sma_60":78673.33,"sma_120":92818.33},{"date":"2026-09-21","open":86800,"high":86900,"low":84900,"close":86500,"volume":1724152,"rsi_14":57.18,"sma_20":85220.0,"sma_60":78651.67,"sma_120":92721.67},{"date":"2026-09-22","open":87000,"high":88100,"low":85200,"close":86600,"volume":3019059,"rsi_14":66.23,"sma_20":85515.0,"sma_60":78743.33,"sma_120":92658.33},{"date":"2026-09-23","open":86100,"high":86100,"low":80500,"close":82700,"volume":4585876,"rsi_14":55.45,"sma_20":85360.0,"sma_60":78655.0,"sma_120":92582.5},{"date":"2026-09-28","open":82600,"high":83000,"low":80900,"close":81100,"volume":1579398,"rsi_14":52.82,"sma_20":85120.0,"sma_60":78560.0,"sma_120":92428.33},{"date":"2026-09-29","open":80500,"high":81100,"low":78700,"close":80500,"volume":2146662,"rsi_14":35.55,"sma_20":84735.0,"sma_60":78426.67,"sma_120":92319.17},{"date":"2026-09-30","open":80600,"high":82200,"low":80300,"close":81900,"volume":1524398,"rsi_14":35.04,"sma_20":84705.0,"sma_60":78358.33,"sma_120":92196.67},{"date":"2026-10-01","open":84000,"high":84000,"low":81300,"close":82300,"volume":2260136,"rsi_14":30.08,"sma_20":84750.0,"sma_60":78293.33,"sma_120":92085.0},{"date":"2026-10-02","open":82100,"high":82300,"low":80400,"close":81400,"volume":1824290,"rsi_14":31.28,"sma_20":84990.0,"sma_60":78225.0,"sma_120":91972.5},{"date":"2026-10-06","open":81600,"high":81700,"low":80700,"close":81600,"volume":2016414,"rsi_14":29.09,"sma_20":85110.0,"sma_60":78225.0,"sma_120":91809.17},{"date":"2026-10-07","open":83500,"high":84300,"low":79800,"close":79900,"volume":2302133,"rsi_14":34.59,"sma_20":85145.0,"sma_60":78323.33,"sma_120":91641.67},{"date":"2026-10-08","open":79600,"high":79600,"low":75200,"close":76700,"volume":4584327,"rsi_14":25.37,"sma_20":84585.0,"sma_60":78381.67,"sma_120":91445.83},{"date":"2026-10-12","open":75600,"high":75700,"low":71000,"close":71100,"volume":2962914,"rsi_14":22.22,"sma_20":83665.0,"sma_60":78265.0,"sma_120":91210.83},{"date":"2026-10-13","open":68400,"high":70700,"low":67300,"close":69800,"volume":3071032,"rsi_14":12.95,"sma_20":82570.0,"sma_60":78208.33,"sma_120":90961.67},{"date":"2026-10-14","open":69500,"high":70500,"low":68300,"close":68900,"volume":2306707,"rsi_14":12.83,"sma_20":81520.0,"sma_60":78175.0,"sma_120":90667.5},{"date":"2026-10-15","open":64800,"high":66300,"low":61300,"close":61400,"volume":3413241,"rsi_14":7.17,"sma_20":80050.0,"sma_60":77981.67,"sma_120":90255.83},{"date":"2026-10-16","open":63900,"high":66400,"low":63500,"close":64400,"volume":2272461,"rsi_14":15.53,"sma_20":78990.0,"sma_60":77893.33,"sma_120":89888.33},{"date":"2026-10-19","open":62700,"high":67300,"low":62000,"close":67100,"volume":1829662,"rsi_14":24.84,"sma_20":78005.0,"sma_60":77931.67,"sma_120":89522.5},{"date":"2026-10-20","open":65600,"high":65600,"low":61500,"close":61700,"volume":1923045,"rsi_14":22.13,"sma_20":76885.0,"sma_60":77846.67,"sma_120":89072.5},{"date":"2026-10-21","open":63600,"high":64800,"low":62600,"close":63700,"volume":1614351,"rsi_14":26.8,"sma_20":75750.0,"sma_60":77755.0,"sma_120":88637.5},{"date":"2026-10-22","open":62600,"high":63900,"low":60700,"close":61300,"volume":1546613,"rsi_14":22.31,"sma_20":74530.0,"sma_60":77556.67,"sma_120":88126.67},{"date":"2026-10-23","open":59600,"high":60000,"low":57700,"close":58900,"volume":2652356,"rsi_14":20.15,"sma_20":73150.0,"sma_60":77336.67,"sma_120":87558.33},{"date":"2026-10-26","open":58300,"high":59100,"low":57200,"close":57700,"volume":1587556,"rsi_14":20.0,"sma_20":71705.0,"sma_60":77116.67,"sma_120":86965.0},{"date":"2026-10-27","open":58600,"high":60500,"low":58500,"close":59500,"volume":1371125,"rsi_14":23.11,"sma_20":70545.0,"sma_60":77030.0,"sma_120":86395.83},{"date":"2026-10-28","open":60500,"high":62200,"low":60100,"close":62000,"volume":1677778,"rsi_14":28.64,"sma_20":69590.0,"sma_60":77050.0,"sma_120":85835.83},{"date":"2026-10-29","open":60600,"high":60800,"low":53400,"close":56700,"volume":8171098,"rsi_14":27.27,"sma_20":68400.0,"sma_60":76991.67,"sma_120":85249.17},{"date":"2026-10-30","open":55500,"high":55900,"low":53500,"close":53600,"volume":2602113,"rsi_14":28.92,"sma_20":66985.0,"sma_60":76766.67,"sma_120":84635.83},{"date":"2026-11-02","open":53000,"high":56400,"low":52500,"close":55800,"volume":2847360,"rsi_14":33.49,"sma_20":65660.0,"sma_60":76568.33,"sma_120":84042.5},{"date":"2026-11-03","open":55000,"high":55800,"low":51700,"close":52700,"volume":2782762,"rsi_14":31.84,"sma_20":64225.0,"sma_60":76230.0,"sma_120":83345.0},{"date":"2026-11-04","open":52600,"high":54000,"low":49850,"close":53100,"volume":3146289,"rsi_14":38.93,"sma_20":62800.0,"sma_60":75831.67,"sma_120":82707.5},{"date":"2026-11-05","open":52400,"high":53100,"low":48700,"close":49000,"volume":2861701,"rsi_14":30.05,"sma_20":61255.0,"sma_60":75375.0,"sma_120":82049.17},{"date":"2026-11-06","open":44950,"high":46150,"low":43700,"close":45150,"volume":4638333,"rsi_14":22.39,"sma_20":59677.5,"sma_60":74842.5,"sma_120":81378.75}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"price_as_of":"2026-11-06","fundamentals":{"eps":529.9,"pbr":2.28,"per":85.2,"roa":0.76,"roe":1.79,"grade":"C","comment":"PER 85.20배, ROE 1.79%","revenue":17726219000000.0,"analysis":"PER 85.20배입니다. ROE 1.8%입니다. 시가총액 28.92조. 매출 17.73조. 영업이익 8969.05억.","eps_basis":"TTM","debt_ratio":1.364329703833337,"market_cap":28921312263900,"net_income":315105000000.0,"total_debt":17281259000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":18.76,"total_assets":29947742000000.0,"total_equity":12666483000000.0,"profit_margin":1.78,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":896905000000.0,"operating_margin":5.06,"operating_income_basis":"TTM"},"price_source":"realtime","risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":45150.0,"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":"2016-11-07","close":19852.0},{"date":"2016-11-08","close":19585.0},{"date":"2016-11-09","close":18476.0},{"date":"2016-11-10","close":20312.0},{"date":"2016-11-11","close":21383.0},{"date":"2016-11-14","close":21956.0},{"date":"2016-11-15","close":21268.0},{"date":"2016-11-16","close":21268.0},{"date":"2016-11-17","close":21574.0},{"date":"2016-11-18","close":20580.0},{"date":"2016-11-21","close":20541.0},{"date":"2016-11-22","close":20618.0},{"date":"2016-11-23","close":20541.0},{"date":"2016-11-24","close":20580.0},{"date":"2016-11-25","close":20312.0},{"date":"2016-11-28","close":19968.0},{"date":"2016-11-29","close":19738.0},{"date":"2016-11-30","close":19738.0},{"date":"2016-12-01","close":20465.0},{"date":"2016-12-02","close":20006.0},{"date":"2016-12-05","close":20121.0},{"date":"2016-12-06","close":20580.0},{"date":"2016-12-07","close":19509.0},{"date":"2016-12-08","close":19585.0},{"date":"2016-12-09","close":19471.0},{"date":"2016-12-12","close":20121.0},{"date":"2016-12-13","close":20198.0},{"date":"2016-12-14","close":19662.0},{"date":"2016-12-15","close":19968.0},{"date":"2016-12-16","close":19968.0},{"date":"2016-12-19","close":20006.0},{"date":"2016-12-20","close":21192.0},{"date":"2016-12-21","close":20962.0},{"date":"2016-12-22","close":21077.0},{"date":"2016-12-23","close":21421.0},{"date":"2016-12-26","close":21536.0},{"date":"2016-12-27","close":21307.0},{"date":"2016-12-28","close":21230.0},{"date":"2016-12-29","close":20810.0},{"date":"2017-01-02","close":21459.0},{"date":"2017-01-03","close":21880.0},{"date":"2017-01-04","close":21116.0},{"date":"2017-01-05","close":21574.0},{"date":"2017-01-06","close":22186.0},{"date":"2017-01-09","close":21956.0},{"date":"2017-01-10","close":22454.0},{"date":"2017-01-11","close":22568.0},{"date":"2017-01-12","close":22645.0},{"date":"2017-01-13","close":22339.0},{"date":"2017-01-16","close":22378.0},{"date":"2017-01-17","close":22378.0},{"date":"2017-01-18","close":21880.0},{"date":"2017-01-19","close":21880.0},{"date":"2017-01-20","close":21574.0},{"date":"2017-01-23","close":21344.0},{"date":"2017-01-24","close":21344.0},{"date":"2017-01-25","close":20886.0},{"date":"2017-01-26","close":21497.0},{"date":"2017-01-31","close":21001.0},{"date":"2017-02-01","close":21842.0},{"date":"2017-02-02","close":21613.0},{"date":"2017-02-03","close":21804.0},{"date":"2017-02-06","close":22148.0},{"date":"2017-02-07","close":21804.0},{"date":"2017-02-08","close":21804.0},{"date":"2017-02-09","close":22531.0},{"date":"2017-02-10","close":22760.0},{"date":"2017-02-13","close":23257.0},{"date":"2017-02-14","close":22875.0},{"date":"2017-02-15","close":22951.0},{"date":"2017-02-16","close":22072.0},{"date":"2017-02-17","close":21421.0},{"date":"2017-02-20","close":21077.0},{"date":"2017-02-21","close":20886.0},{"date":"2017-02-22","close":20962.0},{"date":"2017-02-23","close":20580.0},{"date":"2017-02-24","close":20121.0},{"date":"2017-02-27","close":20350.0},{"date":"2017-02-28","close":18782.0},{"date":"2017-03-02","close":18743.0},{"date":"2017-03-03","close":18400.0},{"date":"2017-03-06","close":18323.0},{"date":"2017-03-07","close":19203.0},{"date":"2017-03-08","close":18706.0},{"date":"2017-03-09","close":18629.0},{"date":"2017-03-10","close":18743.0},{"date":"2017-03-13","close":18935.0},{"date":"2017-03-14","close":18743.0},{"date":"2017-03-15","close":18591.0},{"date":"2017-03-16","close":18743.0},{"date":"2017-03-17","close":19088.0},{"date":"2017-03-20","close":18973.0},{"date":"2017-03-21","close":18973.0},{"date":"2017-03-22","close":18743.0},{"date":"2017-03-23","close":19547.0},{"date":"2017-03-24","close":19088.0},{"date":"2017-03-27","close":18935.0},{"date":"2017-03-28","close":18706.0},{"date":"2017-03-29","close":18476.0},{"date":"2017-03-30","close":18284.0},{"date":"2017-03-31","close":18323.0},{"date":"2017-04-03","close":18284.0},{"date":"2017-04-04","close":18246.0},{"date":"2017-04-05","close":19088.0},{"date":"2017-04-06","close":18935.0},{"date":"2017-04-07","close":19049.0},{"date":"2017-04-10","close":18513.0},{"date":"2017-04-11","close":18361.0},{"date":"2017-04-12","close":18323.0},{"date":"2017-04-13","close":18591.0},{"date":"2017-04-14","close":18246.0},{"date":"2017-04-17","close":18131.0},{"date":"2017-04-18","close":18323.0},{"date":"2017-04-19","close":17864.0},{"date":"2017-04-20","close":18207.0},{"date":"2017-04-21","close":17979.0},{"date":"2017-04-24","close":18170.0},{"date":"2017-04-25","close":18170.0},{"date":"2017-04-26","close":18400.0},{"date":"2017-04-27","close":18284.0},{"date":"2017-04-28","close":17788.0},{"date":"2017-05-02","close":17864.0},{"date":"2017-05-04","close":17940.0},{"date":"2017-05-08","close":18055.0},{"date":"2017-05-10","close":18170.0},{"date":"2017-05-11","close":18437.0},{"date":"2017-05-12","close":18667.0},{"date":"2017-05-15","close":18323.0},{"date":"2017-05-16","close":17902.0},{"date":"2017-05-17","close":18094.0},{"date":"2017-05-18","close":17940.0},{"date":"2017-05-19","close":18131.0},{"date":"2017-05-22","close":18361.0},{"date":"2017-05-23","close":18476.0},{"date":"2017-05-24","close":18131.0},{"date":"2017-05-25","close":18400.0},{"date":"2017-05-26","close":17979.0},{"date":"2017-05-29","close":17137.0},{"date":"2017-05-30","close":17404.0},{"date":"2017-05-31","close":17443.0},{"date":"2017-06-01","close":17826.0},{"date":"2017-06-02","close":17826.0},{"date":"2017-06-05","close":17864.0},{"date":"2017-06-07","close":17710.0},{"date":"2017-06-08","close":17826.0},{"date":"2017-06-09","close":17826.0},{"date":"2017-06-12","close":17902.0},{"date":"2017-06-13","close":17979.0},{"date":"2017-06-14","close":18513.0},{"date":"2017-06-15","close":18513.0},{"date":"2017-06-16","close":18437.0},{"date":"2017-06-19","close":16410.0},{"date":"2017-06-20","close":16525.0},{"date":"2017-06-21","close":16525.0},{"date":"2017-06-22","close":16334.0},{"date":"2017-06-23","close":16755.0},{"date":"2017-06-26","close":16678.0},{"date":"2017-06-27","close":16525.0},{"date":"2017-06-28","close":15798.0},{"date":"2017-06-29","close":16182.0},{"date":"2017-06-30","close":16028.0},{"date":"2017-07-03","close":16258.0},{"date":"2017-07-04","close":16219.0},{"date":"2017-07-05","close":16410.0},{"date":"2017-07-06","close":16372.0},{"date":"2017-07-07","close":16258.0},{"date":"2017-07-10","close":16372.0},{"date":"2017-07-11","close":16142.0},{"date":"2017-07-12","close":16295.0},{"date":"2017-07-13","close":16182.0},{"date":"2017-07-14","close":15416.0},{"date":"2017-07-17","close":15569.0},{"date":"2017-07-18","close":15836.0},{"date":"2017-07-19","close":15875.0},{"date":"2017-07-20","close":15952.0},{"date":"2017-07-21","close":16066.0},{"date":"2017-07-24","close":15760.0},{"date":"2017-07-25","close":15875.0},{"date":"2017-07-26","close":15913.0},{"date":"2017-07-27","close":16066.0},{"date":"2017-07-28","close":15913.0},{"date":"2017-07-31","close":15760.0},{"date":"2017-08-01","close":16028.0},{"date":"2017-08-02","close":15722.0},{"date":"2017-08-03","close":14345.0},{"date":"2017-08-04","close":14230.0},{"date":"2017-08-07","close":14536.0},{"date":"2017-08-08","close":14536.0},{"date":"2017-08-09","close":14497.0},{"date":"2017-08-10","close":14497.0},{"date":"2017-08-11","close":14268.0},{"date":"2017-08-14","close":14000.0},{"date":"2017-08-16","close":13962.0},{"date":"2017-08-17","close":14230.0},{"date":"2017-08-18","close":13809.0},{"date":"2017-08-21","close":13771.0},{"date":"2017-08-22","close":13542.0},{"date":"2017-08-23","close":13809.0},{"date":"2017-08-24","close":13542.0},{"date":"2017-08-25","close":13732.0},{"date":"2017-08-28","close":13848.0},{"date":"2017-08-29","close":13694.0},{"date":"2017-08-30","close":13771.0},{"date":"2017-08-31","close":13771.0},{"date":"2017-09-01","close":13465.0},{"date":"2017-09-04","close":13618.0},{"date":"2017-09-05","close":13350.0},{"date":"2017-09-06","close":13121.0},{"date":"2017-09-07","close":13273.0},{"date":"2017-09-08","close":12968.0},{"date":"2017-09-11","close":12776.0},{"date":"2017-09-12","close":13082.0},{"date":"2017-09-13","close":12929.0},{"date":"2017-09-14","close":13159.0},{"date":"2017-09-15","close":13197.0},{"date":"2017-09-18","close":13082.0},{"date":"2017-09-19","close":13312.0},{"date":"2017-09-20","close":13082.0},{"date":"2017-09-21","close":12891.0},{"date":"2017-09-22","close":12739.0},{"date":"2017-09-25","close":12433.0},{"date":"2017-09-26","close":12700.0},{"date":"2017-09-27","close":13006.0},{"date":"2017-09-28","close":12739.0},{"date":"2017-09-29","close":13082.0},{"date":"2017-10-10","close":13465.0},{"date":"2017-10-11","close":13924.0},{"date":"2017-10-12","close":14000.0},{"date":"2017-10-13","close":14268.0},{"date":"2017-10-16","close":14077.0},{"date":"2017-10-17","close":14421.0},{"date":"2017-10-18","close":14191.0},{"date":"2017-10-19","close":15033.0},{"date":"2017-10-20","close":14842.0},{"date":"2017-10-23","close":14077.0},{"date":"2017-10-24","close":13771.0},{"date":"2017-10-25","close":13771.0},{"date":"2017-10-26","close":13924.0},{"date":"2017-10-27","close":14077.0},{"date":"2017-10-30","close":13694.0},{"date":"2017-10-31","close":13388.0},{"date":"2017-11-01","close":12968.0},{"date":"2017-11-02","close":13082.0},{"date":"2017-11-03","close":13197.0},{"date":"2017-11-06","close":13006.0},{"date":"2017-11-07","close":12815.0},{"date":"2017-11-08","close":12929.0},{"date":"2017-11-09","close":13388.0},{"date":"2017-11-10","close":13618.0},{"date":"2017-11-13","close":13465.0},{"date":"2017-11-14","close":13388.0},{"date":"2017-11-15","close":12853.0},{"date":"2017-11-16","close":12585.0},{"date":"2017-11-17","close":12470.0},{"date":"2017-11-20","close":12355.0},{"date":"2017-11-21","close":12087.0},{"date":"2017-11-22","close":12164.0},{"date":"2017-11-23","close":12433.0},{"date":"2017-11-24","close":12355.0},{"date":"2017-11-27","close":12241.0},{"date":"2017-11-28","close":12164.0},{"date":"2017-11-29","close":12241.0},{"date":"2017-11-30","close":12547.0},{"date":"2017-12-01","close":12241.0},{"date":"2017-12-04","close":12317.0},{"date":"2017-12-05","close":13426.0},{"date":"2017-12-06","close":12968.0},{"date":"2017-12-07","close":12776.0},{"date":"2017-12-08","close":12087.0},{"date":"2017-12-11","close":12087.0},{"date":"2017-12-12","close":12126.0},{"date":"2017-12-13","close":12241.0},{"date":"2017-12-14","close":12164.0},{"date":"2017-12-15","close":12317.0},{"date":"2017-12-18","close":12050.0},{"date":"2017-12-19","close":12126.0},{"date":"2017-12-20","close":12241.0},{"date":"2017-12-21","close":12126.0},{"date":"2017-12-22","close":11973.0},{"date":"2017-12-26","close":12126.0},{"date":"2017-12-27","close":11820.0},{"date":"2017-12-28","close":11744.0},{"date":"2018-01-02","close":11935.0},{"date":"2018-01-03","close":11973.0},{"date":"2018-01-04","close":12355.0},{"date":"2018-01-05","close":12355.0},{"date":"2018-01-08","close":12355.0},{"date":"2018-01-09","close":12623.0},{"date":"2018-01-10","close":13159.0},{"date":"2018-01-11","close":13006.0},{"date":"2018-01-12","close":13159.0},{"date":"2018-01-15","close":12929.0},{"date":"2018-01-16","close":12585.0},{"date":"2018-01-17","close":12241.0},{"date":"2018-01-18","close":11935.0},{"date":"2018-01-19","close":12011.0},{"date":"2018-01-22","close":11820.0},{"date":"2018-01-23","close":12164.0},{"date":"2018-01-24","close":12241.0},{"date":"2018-01-25","close":12317.0},{"date":"2018-01-26","close":12355.0},{"date":"2018-01-29","close":12929.0},{"date":"2018-01-30","close":12815.0},{"date":"2018-01-31","close":13006.0},{"date":"2018-02-01","close":12776.0},{"date":"2018-02-02","close":12433.0},{"date":"2018-02-05","close":12050.0},{"date":"2018-02-06","close":11781.0},{"date":"2018-02-07","close":11857.0},{"date":"2018-02-08","close":11552.0},{"date":"2018-02-09","close":11629.0},{"date":"2018-02-12","close":11438.0},{"date":"2018-02-13","close":11054.0},{"date":"2018-02-14","close":11094.0},{"date":"2018-02-19","close":11400.0},{"date":"2018-02-20","close":11705.0},{"date":"2018-02-21","close":11590.0},{"date":"2018-02-22","close":11438.0},{"date":"2018-02-23","close":11552.0},{"date":"2018-02-26","close":11744.0},{"date":"2018-02-27","close":11590.0},{"date":"2018-02-28","close":11438.0},{"date":"2018-03-02","close":11208.0},{"date":"2018-03-05","close":11132.0},{"date":"2018-03-06","close":11132.0},{"date":"2018-03-07","close":11017.0},{"date":"2018-03-08","close":11361.0},{"date":"2018-03-09","close":11514.0},{"date":"2018-03-12","close":11629.0},{"date":"2018-03-13","close":11629.0},{"date":"2018-03-14","close":11590.0},{"date":"2018-03-15","close":11246.0},{"date":"2018-03-16","close":11590.0},{"date":"2018-03-19","close":11629.0},{"date":"2018-03-20","close":11667.0},{"date":"2018-03-21","close":11857.0},{"date":"2018-03-22","close":11935.0},{"date":"2018-03-23","close":11476.0},{"date":"2018-03-26","close":11705.0},{"date":"2018-03-27","close":12661.0},{"date":"2018-03-28","close":12393.0},{"date":"2018-03-29","close":12164.0},{"date":"2018-03-30","close":12164.0},{"date":"2018-04-02","close":11705.0},{"date":"2018-04-03","close":11820.0},{"date":"2018-04-04","close":11476.0},{"date":"2018-04-05","close":11590.0},{"date":"2018-04-06","close":11438.0},{"date":"2018-04-09","close":11361.0},{"date":"2018-04-10","close":11400.0},{"date":"2018-04-11","close":11438.0},{"date":"2018-04-12","close":11438.0},{"date":"2018-04-13","close":11284.0},{"date":"2018-04-16","close":11438.0},{"date":"2018-04-17","close":11590.0},{"date":"2018-04-18","close":12279.0},{"date":"2018-04-19","close":12547.0},{"date":"2018-04-20","close":12929.0},{"date":"2018-04-23","close":13006.0},{"date":"2018-04-24","close":12929.0},{"date":"2018-04-25","close":12891.0},{"date":"2018-04-26","close":13045.0},{"date":"2018-04-27","close":13197.0},{"date":"2018-04-30","close":13694.0},{"date":"2018-05-02","close":13885.0},{"date":"2018-05-03","close":14115.0},{"date":"2018-05-04","close":14689.0},{"date":"2018-05-08","close":14345.0},{"date":"2018-05-09","close":14154.0},{"date":"2018-05-10","close":14994.0},{"date":"2018-05-11","close":14842.0},{"date":"2018-05-14","close":15683.0},{"date":"2018-05-15","close":16258.0},{"date":"2018-05-16","close":15646.0},{"date":"2018-05-17","close":15530.0},{"date":"2018-05-18","close":15606.0},{"date":"2018-05-21","close":15224.0},{"date":"2018-05-23","close":15224.0},{"date":"2018-05-24","close":14842.0},{"date":"2018-05-25","close":14230.0},{"date":"2018-05-28","close":15148.0},{"date":"2018-05-29","close":14307.0},{"date":"2018-05-30","close":14268.0},{"date":"2018-05-31","close":14613.0},{"date":"2018-06-01","close":14268.0},{"date":"2018-06-04","close":14154.0},{"date":"2018-06-05","close":14574.0},{"date":"2018-06-07","close":14497.0},{"date":"2018-06-08","close":14268.0},{"date":"2018-06-11","close":14536.0},{"date":"2018-06-12","close":14307.0},{"date":"2018-06-14","close":13465.0},{"date":"2018-06-15","close":13579.0},{"date":"2018-06-18","close":13045.0},{"date":"2018-06-19","close":12203.0},{"date":"2018-06-20","close":12433.0},{"date":"2018-06-21","close":11857.0},{"date":"2018-06-22","close":11973.0},{"date":"2018-06-25","close":12011.0},{"date":"2018-06-26","close":12203.0},{"date":"2018-06-27","close":11744.0},{"date":"2018-06-28","close":11744.0},{"date":"2018-06-29","close":11973.0},{"date":"2018-07-02","close":11094.0},{"date":"2018-07-03","close":11246.0},{"date":"2018-07-04","close":11170.0},{"date":"2018-07-05","close":10941.0},{"date":"2018-07-06","close":11400.0},{"date":"2018-07-09","close":11284.0},{"date":"2018-07-10","close":11323.0},{"date":"2018-07-11","close":11132.0},{"date":"2018-07-12","close":10864.0},{"date":"2018-07-13","close":10902.0},{"date":"2018-07-16","close":10864.0},{"date":"2018-07-17","close":11017.0},{"date":"2018-07-18","close":10635.0},{"date":"2018-07-19","close":10596.0},{"date":"2018-07-20","close":10635.0},{"date":"2018-07-23","close":10941.0},{"date":"2018-07-24","close":11208.0},{"date":"2018-07-25","close":11284.0},{"date":"2018-07-26","close":11246.0},{"date":"2018-07-27","close":11361.0},{"date":"2018-07-30","close":11514.0},{"date":"2018-07-31","close":11514.0},{"date":"2018-08-01","close":10941.0},{"date":"2018-08-02","close":10978.0},{"date":"2018-08-03","close":11361.0},{"date":"2018-08-06","close":11284.0},{"date":"2018-08-07","close":11323.0},{"date":"2018-08-08","close":11323.0},{"date":"2018-08-09","close":11208.0},{"date":"2018-08-10","close":11590.0},{"date":"2018-08-13","close":11132.0},{"date":"2018-08-14","close":11208.0},{"date":"2018-08-16","close":11208.0},{"date":"2018-08-17","close":11284.0},{"date":"2018-08-20","close":11438.0},{"date":"2018-08-21","close":11361.0},{"date":"2018-08-22","close":11323.0},{"date":"2018-08-23","close":11284.0},{"date":"2018-08-24","close":11208.0},{"date":"2018-08-27","close":11054.0},{"date":"2018-08-28","close":11438.0},{"date":"2018-08-29","close":11552.0},{"date":"2018-08-30","close":11170.0},{"date":"2018-08-31","close":10826.0},{"date":"2018-09-03","close":10902.0},{"date":"2018-09-04","close":10941.0},{"date":"2018-09-05","close":11017.0},{"date":"2018-09-06","close":11170.0},{"date":"2018-09-07","close":11284.0},{"date":"2018-09-10","close":11552.0},{"date":"2018-09-11","close":11323.0},{"date":"2018-09-12","close":11246.0},{"date":"2018-09-13","close":11400.0},{"date":"2018-09-14","close":11361.0},{"date":"2018-09-17","close":11323.0},{"date":"2018-09-18","close":11400.0},{"date":"2018-09-19","close":11438.0},{"date":"2018-09-20","close":11323.0},{"date":"2018-09-21","close":11361.0},{"date":"2018-09-27","close":11438.0},{"date":"2018-09-28","close":11400.0},{"date":"2018-10-01","close":11476.0},{"date":"2018-10-02","close":11323.0},{"date":"2018-10-04","close":11054.0},{"date":"2018-10-05","close":11094.0},{"date":"2018-10-08","close":10941.0},{"date":"2018-10-10","close":10251.0},{"date":"2018-10-11","close":9639.0},{"date":"2018-10-12","close":9639.0},{"date":"2018-10-15","close":9716.0},{"date":"2018-10-16","close":9716.0},{"date":"2018-10-17","close":9869.0},{"date":"2018-10-18","close":9563.0},{"date":"2018-10-19","close":9448.0},{"date":"2018-10-22","close":9372.0},{"date":"2018-10-23","close":9066.0},{"date":"2018-10-24","close":8990.0},{"date":"2018-10-25","close":8722.0},{"date":"2018-10-26","close":8377.0},{"date":"2018-10-29","close":8148.0},{"date":"2018-10-30","close":8224.0},{"date":"2018-10-31","close":8377.0},{"date":"2018-11-01","close":8377.0},{"date":"2018-11-02","close":8836.0},{"date":"2018-11-05","close":8607.0},{"date":"2018-11-06","close":8607.0},{"date":"2018-11-07","close":8492.0},{"date":"2018-11-08","close":8644.0},{"date":"2018-11-09","close":8760.0},{"date":"2018-11-12","close":8568.0},{"date":"2018-11-13","close":8492.0},{"date":"2018-11-14","close":7918.0},{"date":"2018-11-15","close":7881.0},{"date":"2018-11-16","close":7995.0},{"date":"2018-11-19","close":8148.0},{"date":"2018-11-20","close":8416.0},{"date":"2018-11-21","close":8568.0},{"date":"2018-11-22","close":8377.0},{"date":"2018-11-23","close":8301.0},{"date":"2018-11-26","close":8760.0},{"date":"2018-11-27","close":9027.0},{"date":"2018-11-28","close":9142.0},{"date":"2018-11-29","close":8874.0},{"date":"2018-11-30","close":8722.0},{"date":"2018-12-03","close":8951.0},{"date":"2018-12-04","close":8990.0},{"date":"2018-12-05","close":8798.0},{"date":"2018-12-06","close":8874.0},{"date":"2018-12-07","close":8722.0},{"date":"2018-12-10","close":8568.0},{"date":"2018-12-11","close":8530.0},{"date":"2018-12-12","close":8492.0},{"date":"2018-12-13","close":8722.0},{"date":"2018-12-14","close":8836.0},{"date":"2018-12-17","close":8798.0},{"date":"2018-12-18","close":8607.0},{"date":"2018-12-19","close":8798.0},{"date":"2018-12-20","close":8644.0},{"date":"2018-12-21","close":8338.0},{"date":"2018-12-24","close":8224.0},{"date":"2018-12-26","close":7413.0},{"date":"2018-12-27","close":7421.0},{"date":"2018-12-28","close":7445.0},{"date":"2019-01-02","close":7229.0},{"date":"2019-01-03","close":7322.0},{"date":"2019-01-04","close":7391.0},{"date":"2019-01-07","close":7498.0},{"date":"2019-01-08","close":7589.0},{"date":"2019-01-09","close":7689.0},{"date":"2019-01-10","close":7689.0},{"date":"2019-01-11","close":7804.0},{"date":"2019-01-14","close":8033.0},{"date":"2019-01-15","close":8071.0},{"date":"2019-01-16","close":7957.0},{"date":"2019-01-17","close":8224.0},{"date":"2019-01-18","close":8262.0},{"date":"2019-01-21","close":8416.0},{"date":"2019-01-22","close":8416.0},{"date":"2019-01-23","close":8530.0},{"date":"2019-01-24","close":8416.0},{"date":"2019-01-25","close":8492.0},{"date":"2019-01-28","close":8607.0},{"date":"2019-01-29","close":8644.0},{"date":"2019-01-30","close":8644.0},{"date":"2019-01-31","close":8684.0},{"date":"2019-02-01","close":8530.0},{"date":"2019-02-07","close":8874.0},{"date":"2019-02-08","close":8644.0},{"date":"2019-02-11","close":8492.0},{"date":"2019-02-12","close":8377.0},{"date":"2019-02-13","close":7995.0},{"date":"2019-02-14","close":7206.0},{"date":"2019-02-15","close":7215.0},{"date":"2019-02-18","close":6947.0},{"date":"2019-02-19","close":7061.0},{"date":"2019-02-20","close":6993.0},{"date":"2019-02-21","close":7008.0},{"date":"2019-02-22","close":6389.0},{"date":"2019-02-25","close":6342.0},{"date":"2019-02-26","close":6396.0},{"date":"2019-02-27","close":6457.0},{"date":"2019-02-28","close":6335.0},{"date":"2019-03-04","close":6350.0},{"date":"2019-03-05","close":6204.0},{"date":"2019-03-06","close":6173.0},{"date":"2019-03-07","close":6136.0},{"date":"2019-03-08","close":6021.0},{"date":"2019-03-11","close":5967.0},{"date":"2019-03-12","close":6036.0},{"date":"2019-03-13","close":5967.0},{"date":"2019-03-14","close":6083.0},{"date":"2019-03-15","close":6204.0},{"date":"2019-03-18","close":6150.0},{"date":"2019-03-19","close":6159.0},{"date":"2019-03-20","close":6150.0},{"date":"2019-03-21","close":6060.0},{"date":"2019-03-22","close":6021.0},{"date":"2019-03-25","close":6074.0},{"date":"2019-03-26","close":6304.0},{"date":"2019-03-27","close":6125.3794},{"date":"2019-03-28","close":5954.4805},{"date":"2019-03-29","close":6017.4434},{"date":"2019-04-01","close":6377.2305},{"date":"2019-04-02","close":6404.2144},{"date":"2019-04-03","close":6503.1562},{"date":"2019-04-04","close":6503.1562},{"date":"2019-04-05","close":6629.0815},{"date":"2019-04-08","close":6566.1187},{"date":"2019-04-09","close":6566.1187},{"date":"2019-04-10","close":6476.1719},{"date":"2019-04-11","close":6602.0977},{"date":"2019-04-12","close":6611.0923},{"date":"2019-04-15","close":6656.0659},{"date":"2019-04-16","close":6656.0659},{"date":"2019-04-17","close":6458.1826},{"date":"2019-04-18","close":6197.3369},{"date":"2019-04-19","close":6242.3101},{"date":"2019-04-22","close":6278.2891},{"date":"2019-04-23","close":6350.2466},{"date":"2019-04-24","close":6206.3315},{"date":"2019-04-25","close":6179.3477},{"date":"2019-04-26","close":6323.2622},{"date":"2019-04-29","close":6224.3208},{"date":"2019-04-30","close":6287.2837},{"date":"2019-05-02","close":6692.0444},{"date":"2019-05-03","close":6305.2729},{"date":"2019-05-07","close":6062.4165},{"date":"2019-05-08","close":6107.3901},{"date":"2019-05-09","close":5918.5015},{"date":"2019-05-10","close":5828.5547},{"date":"2019-05-13","close":5522.7358},{"date":"2019-05-14","close":5630.6719},{"date":"2019-05-15","close":5765.5923},{"date":"2019-05-16","close":5675.645},{"date":"2019-05-17","close":5693.6348},{"date":"2019-05-20","close":5549.7197},{"date":"2019-05-21","close":5477.7622},{"date":"2019-05-22","close":5423.7939},{"date":"2019-05-23","close":5405.8047},{"date":"2019-05-24","close":5405.8047},{"date":"2019-05-27","close":5504.7461},{"date":"2019-05-28","close":5612.6826},{"date":"2019-05-29","close":5378.8208},{"date":"2019-05-30","close":5630.6719},{"date":"2019-05-31","close":5621.6772},{"date":"2019-06-03","close":5585.6982},{"date":"2019-06-04","close":5756.5972},{"date":"2019-06-05","close":5666.6504},{"date":"2019-06-07","close":5675.645},{"date":"2019-06-10","close":5684.6401},{"date":"2019-06-11","close":5855.5391},{"date":"2019-06-12","close":5918.5015},{"date":"2019-06-13","close":5972.4697},{"date":"2019-06-14","close":5963.4751},{"date":"2019-06-17","close":5936.4912},{"date":"2019-06-18","close":5891.5176},{"date":"2019-06-19","close":6026.438},{"date":"2019-06-20","close":6062.4165},{"date":"2019-06-21","close":6107.3901},{"date":"2019-06-24","close":5909.5068},{"date":"2019-06-25","close":5846.5444},{"date":"2019-06-26","close":5846.5444},{"date":"2019-06-27","close":5936.4912},{"date":"2019-06-28","close":5576.7036},{"date":"2019-07-01","close":5666.6504},{"date":"2019-07-02","close":5657.6558},{"date":"2019-07-03","close":5594.6929},{"date":"2019-07-04","close":5549.7197},{"date":"2019-07-05","close":5612.6826},{"date":"2019-07-08","close":5549.7197},{"date":"2019-07-09","close":5405.8047},{"date":"2019-07-10","close":5378.8208},{"date":"2019-07-11","close":5558.7144},{"date":"2019-07-12","close":5594.6929},{"date":"2019-07-15","close":5486.7568},{"date":"2019-07-16","close":5558.7144},{"date":"2019-07-17","close":5459.7729},{"date":"2019-07-18","close":5450.7783},{"date":"2019-07-19","close":5630.6719},{"date":"2019-07-22","close":5630.6719},{"date":"2019-07-23","close":5657.6558},{"date":"2019-07-24","close":5711.624},{"date":"2019-07-25","close":5495.7515},{"date":"2019-07-26","close":5756.5972},{"date":"2019-07-29","close":5522.7358},{"date":"2019-07-30","close":5423.7939},{"date":"2019-07-31","close":5477.7622},{"date":"2019-08-01","close":5396.8101},{"date":"2019-08-02","close":5225.9111},{"date":"2019-08-05","close":4677.2354},{"date":"2019-08-06","close":4677.2354},{"date":"2019-08-07","close":4731.2036},{"date":"2019-08-08","close":4767.1821},{"date":"2019-08-09","close":4776.1768},{"date":"2019-08-12","close":4866.1235},{"date":"2019-08-13","close":4884.1133},{"date":"2019-08-14","close":5019.0332},{"date":"2019-08-16","close":4992.0493},{"date":"2019-08-19","close":5252.895},{"date":"2019-08-20","close":5252.895},{"date":"2019-08-21","close":5315.8579},{"date":"2019-08-22","close":5288.874},{"date":"2019-08-23","close":5297.8687},{"date":"2019-08-26","close":5162.9482},{"date":"2019-08-27","close":5198.9272},{"date":"2019-08-28","close":5261.8896},{"date":"2019-08-29","close":5243.9004},{"date":"2019-08-30","close":5378.8208},{"date":"2019-09-02","close":5414.7993},{"date":"2019-09-03","close":5423.7939},{"date":"2019-09-04","close":5495.7515},{"date":"2019-09-05","close":5387.8154},{"date":"2019-09-06","close":5387.8154},{"date":"2019-09-09","close":5405.8047},{"date":"2019-09-10","close":5576.7036},{"date":"2019-09-11","close":5675.645},{"date":"2019-09-16","close":6017.4434},{"date":"2019-09-17","close":6305.2729},{"date":"2019-09-18","close":6089.4009},{"date":"2019-09-19","close":6341.252},{"date":"2019-09-20","close":6242.3101},{"date":"2019-09-23","close":6476.1719},{"date":"2019-09-24","close":6359.2412},{"date":"2019-09-25","close":6242.3101},{"date":"2019-09-26","close":6161.3579},{"date":"2019-09-27","close":6080.4058},{"date":"2019-09-30","close":6116.3848},{"date":"2019-10-01","close":6134.374},{"date":"2019-10-02","close":5945.4858},{"date":"2019-10-04","close":5783.5815},{"date":"2019-10-07","close":5720.6187},{"date":"2019-10-08","close":5774.5869},{"date":"2019-10-10","close":5666.6504},{"date":"2019-10-11","close":5666.6504},{"date":"2019-10-14","close":5864.5337},{"date":"2019-10-15","close":5873.5283},{"date":"2019-10-16","close":5936.4912},{"date":"2019-10-17","close":5855.5391},{"date":"2019-10-18","close":5873.5283},{"date":"2019-10-21","close":5765.5923},{"date":"2019-10-22","close":5855.5391},{"date":"2019-10-23","close":5711.624},{"date":"2019-10-24","close":5720.6187},{"date":"2019-10-25","close":5747.6025},{"date":"2019-10-28","close":5738.6079},{"date":"2019-10-29","close":5612.6826},{"date":"2019-10-30","close":5612.6826},{"date":"2019-10-31","close":5522.7358},{"date":"2019-11-01","close":5189.9321},{"date":"2019-11-04","close":5279.8794},{"date":"2019-11-05","close":5261.8896},{"date":"2019-11-06","close":5279.8794},{"date":"2019-11-07","close":5270.8843},{"date":"2019-11-08","close":5306.8633},{"date":"2019-11-11","close":5243.9004},{"date":"2019-11-12","close":5207.9219},{"date":"2019-11-13","close":5144.959},{"date":"2019-11-14","close":5126.9697},{"date":"2019-11-15","close":5108.98},{"date":"2019-11-18","close":5144.959},{"date":"2019-11-19","close":5090.9907},{"date":"2019-11-20","close":4920.0918},{"date":"2019-11-21","close":4812.1558},{"date":"2019-11-22","close":4794.166},{"date":"2019-11-25","close":4848.1343},{"date":"2019-11-26","close":4938.0811},{"date":"2019-11-27","close":4911.0972},{"date":"2019-11-28","close":4965.0654},{"date":"2019-11-29","close":4911.0972},{"date":"2019-12-02","close":5001.0439},{"date":"2019-12-03","close":4947.0757},{"date":"2019-12-04","close":4848.1343},{"date":"2019-12-05","close":4767.1821},{"date":"2019-12-06","close":4731.2036},{"date":"2019-12-09","close":4740.1982},{"date":"2019-12-10","close":4776.1768},{"date":"2019-12-11","close":4803.1611},{"date":"2019-12-12","close":5019.0332},{"date":"2019-12-13","close":4920.0918},{"date":"2019-12-16","close":5001.0439},{"date":"2019-12-17","close":4911.0972},{"date":"2019-12-18","close":4920.0918},{"date":"2019-12-19","close":5108.98},{"date":"2019-12-20","close":5135.9644},{"date":"2019-12-23","close":5180.9375},{"date":"2019-12-24","close":5126.9697},{"date":"2019-12-26","close":5117.9751},{"date":"2019-12-27","close":5162.9482},{"date":"2019-12-30","close":5144.959},{"date":"2020-01-02","close":5153.9536},{"date":"2020-01-03","close":5144.959},{"date":"2020-01-06","close":4992.0493},{"date":"2020-01-07","close":4974.0601},{"date":"2020-01-08","close":4776.1768},{"date":"2020-01-09","close":4875.1182},{"date":"2020-01-10","close":4938.0811},{"date":"2020-01-13","close":5001.0439},{"date":"2020-01-14","close":4992.0493},{"date":"2020-01-15","close":5108.98},{"date":"2020-01-16","close":5135.9644},{"date":"2020-01-17","close":5090.9907},{"date":"2020-01-20","close":5010.0386},{"date":"2020-01-21","close":4956.0708},{"date":"2020-01-22","close":5216.9165},{"date":"2020-01-23","close":5522.7358},{"date":"2020-01-28","close":5594.6929},{"date":"2020-01-29","close":5351.8364},{"date":"2020-01-30","close":5046.0176},{"date":"2020-01-31","close":4920.0918},{"date":"2020-02-03","close":4839.1396},{"date":"2020-02-04","close":4893.1079},{"date":"2020-02-05","close":4911.0972},{"date":"2020-02-06","close":5028.0278},{"date":"2020-02-07","close":5001.0439},{"date":"2020-02-10","close":5001.0439},{"date":"2020-02-11","close":5019.0332},{"date":"2020-02-12","close":5028.0278},{"date":"2020-02-13","close":4875.1182},{"date":"2020-02-14","close":5117.9751},{"date":"2020-02-17","close":5414.7993},{"date":"2020-02-18","close":5216.9165},{"date":"2020-02-19","close":5037.0229},{"date":"2020-02-20","close":4920.0918},{"date":"2020-02-21","close":4839.1396},{"date":"2020-02-24","close":4632.2617},{"date":"2020-02-25","close":4668.2407},{"date":"2020-02-26","close":4650.2515},{"date":"2020-02-27","close":4596.2832},{"date":"2020-02-28","close":4506.3364},{"date":"2020-03-02","close":4456.8657},{"date":"2020-03-03","close":4488.3472},{"date":"2020-03-04","close":4488.3472},{"date":"2020-03-05","close":4569.2993},{"date":"2020-03-06","close":4479.3525},{"date":"2020-03-09","close":4176.0},{"date":"2020-03-10","close":4110.5703},{"date":"2020-03-11","close":3229.0913},{"date":"2020-03-12","close":2903.0},{"date":"2020-03-13","close":2792.8491},{"date":"2020-03-16","close":2594.9661},{"date":"2020-03-17","close":2797.3464},{"date":"2020-03-18","close":2603.9609},{"date":"2020-03-19","close":2379.0938},{"date":"2020-03-20","close":2392.5857},{"date":"2020-03-23","close":2221.6868},{"date":"2020-03-24","close":2523.0088},{"date":"2020-03-25","close":2752.373},{"date":"2020-03-26","close":2932.2668},{"date":"2020-03-27","close":3229.0913},{"date":"2020-03-30","close":3071.6843},{"date":"2020-03-31","close":3071.6843},{"date":"2020-04-01","close":3224.594},{"date":"2020-04-02","close":3215.5994},{"date":"2020-04-03","close":3346.0222},{"date":"2020-04-06","close":3373.0063},{"date":"2020-04-07","close":3386.4983},{"date":"2020-04-08","close":3355.0168},{"date":"2020-04-09","close":3458.4558},{"date":"2020-04-10","close":3561.8945},{"date":"2020-04-13","close":3588.8787},{"date":"2020-04-14","close":3669.8308},{"date":"2020-04-16","close":3359.5142},{"date":"2020-04-17","close":3435.969},{"date":"2020-04-20","close":3678.8254},{"date":"2020-04-21","close":3633.8521},{"date":"2020-04-22","close":3584.3813},{"date":"2020-04-23","close":3516.9211},{"date":"2020-04-24","close":3373.0063},{"date":"2020-04-27","close":3449.4612},{"date":"2020-04-28","close":3539.408},{"date":"2020-04-29","close":3593.376},{"date":"2020-05-04","close":3521.4185},{"date":"2020-05-06","close":3525.916},{"date":"2020-05-07","close":3525.916},{"date":"2020-05-08","close":3534.9106},{"date":"2020-05-11","close":3543.9053},{"date":"2020-05-12","close":3453.9585},{"date":"2020-05-13","close":3512.4238},{"date":"2020-05-14","close":3516.9211},{"date":"2020-05-15","close":3521.4185},{"date":"2020-05-18","close":3489.9373},{"date":"2020-05-19","close":3651.8416},{"date":"2020-05-20","close":3593.376},{"date":"2020-05-21","close":3701.3123},{"date":"2020-05-22","close":3552.8999},{"date":"2020-05-25","close":3552.8999},{"date":"2020-05-26","close":3588.8787},{"date":"2020-05-27","close":4101.5757},{"date":"2020-05-28","close":3939.6714},{"date":"2020-05-29","close":3849.7246},{"date":"2020-06-01","close":3993.6394},{"date":"2020-06-02","close":4371.416},{"date":"2020-06-03","close":4384.9082},{"date":"2020-06-04","close":4447.8711},{"date":"2020-06-05","close":4533.3203},{"date":"2020-06-08","close":4578.2939},{"date":"2020-06-09","close":4758.1875},{"date":"2020-06-10","close":4758.1875},{"date":"2020-06-11","close":4623.2671},{"date":"2020-06-12","close":4461.3628},{"date":"2020-06-15","close":4196.02},{"date":"2020-06-16","close":4632.2617},{"date":"2020-06-17","close":4470.3574},{"date":"2020-06-18","close":4393.9028},{"date":"2020-06-19","close":4348.9292},{"date":"2020-06-22","close":4317.4482},{"date":"2020-06-23","close":4191.5225},{"date":"2020-06-24","close":4191.5225},{"date":"2020-06-25","close":4074.5916},{"date":"2020-06-26","close":4083.5862},{"date":"2020-06-29","close":4173.5332},{"date":"2020-06-30","close":4348.9292},{"date":"2020-07-01","close":4231.9985},{"date":"2020-07-02","close":4294.9614},{"date":"2020-07-03","close":4285.9668},{"date":"2020-07-06","close":4236.4961},{"date":"2020-07-07","close":4142.0518},{"date":"2020-07-08","close":4155.5439},{"date":"2020-07-09","close":4155.5439},{"date":"2020-07-10","close":4056.6023},{"date":"2020-07-13","close":4137.5542},{"date":"2020-07-14","close":4173.5332},{"date":"2020-07-15","close":4299.4585},{"date":"2020-07-16","close":4425.3843},{"date":"2020-07-17","close":4420.8867},{"date":"2020-07-20","close":4947.0757},{"date":"2020-07-21","close":6431.1987},{"date":"2020-07-22","close":7717.4385},{"date":"2020-07-23","close":7744.4224},{"date":"2020-07-24","close":7348.6562},{"date":"2020-07-27","close":7834.3691},{"date":"2020-07-28","close":8949.71},{"date":"2020-07-29","close":9759.2314},{"date":"2020-07-30","close":9759.2314},{"date":"2020-07-31","close":9444.418},{"date":"2020-08-03","close":8338.0713},{"date":"2020-08-04","close":8419.0234},{"date":"2020-08-05","close":8392.04},{"date":"2020-08-06","close":8149.1831},{"date":"2020-08-07","close":8221.1406},{"date":"2020-08-10","close":8320.082},{"date":"2020-08-11","close":8140.1885},{"date":"2020-08-12","close":8176.167},{"date":"2020-08-13","close":8104.21},{"date":"2020-08-14","close":8706.8535},{"date":"2020-08-18","close":8814.79},{"date":"2020-08-19","close":9039.6572},{"date":"2020-08-20","close":9039.6572},{"date":"2020-08-21","close":8913.7314},{"date":"2020-08-24","close":8796.8008},{"date":"2020-08-25","close":9129.6035},{"date":"2020-08-26","close":8994.6836},{"date":"2020-08-27","close":9264.5234},{"date":"2020-08-28","close":11693.0889},{"date":"2020-08-31","close":14481.4404},{"date":"2020-09-01","close":14346.5205},{"date":"2020-09-02","close":15066.0947},{"date":"2020-09-03","close":14661.334},{"date":"2020-09-04","close":14661.334},{"date":"2020-09-07","close":14481.4404},{"date":"2020-09-08","close":13716.8926},{"date":"2020-09-09","close":12682.5039},{"date":"2020-09-10","close":13222.1846},{"date":"2020-09-11","close":13357.1045},{"date":"2020-09-14","close":13402.0781},{"date":"2020-09-15","close":13492.0254},{"date":"2020-09-16","close":14121.6533},{"date":"2020-09-17","close":13896.7861},{"date":"2020-09-18","close":13492.0254},{"date":"2020-09-21","close":12952.3438},{"date":"2020-09-22","close":12592.5566},{"date":"2020-09-23","close":12052.876},{"date":"2020-09-24","close":11872.9824},{"date":"2020-09-25","close":11558.168},{"date":"2020-09-28","close":12142.8223},{"date":"2020-09-29","close":11962.9287},{"date":"2020-10-05","close":12592.5566},{"date":"2020-10-06","close":12457.6367},{"date":"2020-10-07","close":12232.7695},{"date":"2020-10-08","close":12502.6104},{"date":"2020-10-12","close":12097.8496},{"date":"2020-10-13","close":11872.9824},{"date":"2020-10-14","close":11603.1416},{"date":"2020-10-15","close":11324.9521},{"date":"2020-10-16","close":11564.8877},{"date":"2020-10-19","close":12812.5518},{"date":"2020-10-20","close":12908.5264},{"date":"2020-10-21","close":12908.5264},{"date":"2020-10-22","close":13148.4619},{"date":"2020-10-23","close":13340.4102},{"date":"2020-10-26","close":12620.6035},{"date":"2020-10-27","close":12860.5391},{"date":"2020-10-28","close":13244.4355},{"date":"2020-10-29","close":13580.3457},{"date":"2020-10-30","close":13196.4482},{"date":"2020-11-02","close":13340.4102},{"date":"2020-11-03","close":13772.2939},{"date":"2020-11-04","close":13292.4229},{"date":"2020-11-05","close":13964.2422},{"date":"2020-11-06","close":14108.2031},{"date":"2020-11-09","close":15019.958},{"date":"2020-11-10","close":15307.8799},{"date":"2020-11-11","close":15691.7773},{"date":"2020-11-12","close":15739.7637},{"date":"2020-11-13","close":15787.751},{"date":"2020-11-16","close":15115.9316},{"date":"2020-11-17","close":15211.9062},{"date":"2020-11-18","close":14300.1514},{"date":"2020-11-19","close":14060.2158},{"date":"2020-11-20","close":14204.1777},{"date":"2020-11-23","close":14684.0479},{"date":"2020-11-24","close":14684.0479},{"date":"2020-11-25","close":14780.0225},{"date":"2020-11-26","close":15403.8545},{"date":"2020-11-27","close":16411.584},{"date":"2020-11-30","close":16075.6738},{"date":"2020-12-01","close":14875.9961},{"date":"2020-12-02","close":14444.1133},{"date":"2020-12-03","close":14396.126},{"date":"2020-12-04","close":14300.1514},{"date":"2020-12-07","close":13820.2803},{"date":"2020-12-08","close":13820.2803},{"date":"2020-12-09","close":13964.2422},{"date":"2020-12-10","close":14012.2295},{"date":"2020-12-11","close":14156.1904},{"date":"2020-12-14","close":13820.2803},{"date":"2020-12-15","close":13724.3066},{"date":"2020-12-16","close":13292.4229},{"date":"2020-12-17","close":13772.2939},{"date":"2020-12-18","close":13340.4102},{"date":"2020-12-21","close":13340.4102},{"date":"2020-12-22","close":12860.5391},{"date":"2020-12-23","close":12572.6162},{"date":"2020-12-24","close":12812.5518},{"date":"2020-12-28","close":12332.6807},{"date":"2020-12-29","close":12524.6289},{"date":"2020-12-30","close":12956.5127},{"date":"2021-01-04","close":13340.4102},{"date":"2021-01-05","close":14108.2031},{"date":"2021-01-06","close":13580.3457},{"date":"2021-01-07","close":13580.3457},{"date":"2021-01-08","close":13628.332},{"date":"2021-01-11","close":12908.5264},{"date":"2021-01-12","close":12716.5781},{"date":"2021-01-13","close":12764.5645},{"date":"2021-01-14","close":13340.4102},{"date":"2021-01-15","close":13004.5},{"date":"2021-01-18","close":12572.6162},{"date":"2021-01-19","close":12764.5645},{"date":"2021-01-20","close":12716.5781},{"date":"2021-01-21","close":12812.5518},{"date":"2021-01-22","close":12860.5391},{"date":"2021-01-25","close":12716.5781},{"date":"2021-01-26","close":12764.5645},{"date":"2021-01-27","close":12620.6035},{"date":"2021-01-28","close":12140.7324},{"date":"2021-01-29","close":11276.9648},{"date":"2021-02-01","close":11468.9131},{"date":"2021-02-02","close":11372.9395},{"date":"2021-02-03","close":11420.9268},{"date":"2021-02-04","close":11085.0166},{"date":"2021-02-05","close":11324.9521},{"date":"2021-02-08","close":11756.8359},{"date":"2021-02-09","close":11756.8359},{"date":"2021-02-10","close":11708.8486},{"date":"2021-02-15","close":11660.8623},{"date":"2021-02-16","close":11372.9395},{"date":"2021-02-17","close":11037.0293},{"date":"2021-02-18","close":11037.0293},{"date":"2021-02-19","close":10941.0557},{"date":"2021-02-22","close":10749.1074},{"date":"2021-02-23","close":10557.1592},{"date":"2021-02-24","close":9837.3525},{"date":"2021-02-25","close":10653.1328},{"date":"2021-02-26","close":10173.2617},{"date":"2021-03-02","close":10269.2363},{"date":"2021-03-03","close":10845.0811},{"date":"2021-03-04","close":10701.1201},{"date":"2021-03-05","close":10365.2109},{"date":"2021-03-08","close":10269.2363},{"date":"2021-03-09","close":10365.2109},{"date":"2021-03-10","close":10221.249},{"date":"2021-03-11","close":10173.2617},{"date":"2021-03-12","close":10893.0684},{"date":"2021-03-15","close":10893.0684},{"date":"2021-03-16","close":11180.9912},{"date":"2021-03-17","close":11372.9395},{"date":"2021-03-18","close":11180.9912},{"date":"2021-03-19","close":11133.0039},{"date":"2021-03-22","close":11420.9268},{"date":"2021-03-23","close":11324.9521},{"date":"2021-03-24","close":11564.8877},{"date":"2021-03-25","close":11756.8359},{"date":"2021-03-26","close":12188.7197},{"date":"2021-03-29","close":12716.5781},{"date":"2021-03-30","close":12668.5908},{"date":"2021-03-31","close":12476.6426},{"date":"2021-04-01","close":12140.7324},{"date":"2021-04-02","close":12476.6426},{"date":"2021-04-05","close":12572.6162},{"date":"2021-04-06","close":12476.6426},{"date":"2021-04-07","close":12428.6553},{"date":"2021-04-08","close":12860.5391},{"date":"2021-04-09","close":12764.5645},{"date":"2021-04-12","close":12668.5908},{"date":"2021-04-13","close":12908.5264},{"date":"2021-04-14","close":13772.2939},{"date":"2021-04-15","close":13388.3965},{"date":"2021-04-16","close":13436.3838},{"date":"2021-04-19","close":13388.3965},{"date":"2021-04-20","close":13340.4102},{"date":"2021-04-21","close":13052.4873},{"date":"2021-04-22","close":13436.3838},{"date":"2021-04-23","close":13244.4355},{"date":"2021-04-26","close":13436.3838},{"date":"2021-04-27","close":13388.3965},{"date":"2021-04-28","close":13676.3193},{"date":"2021-04-29","close":13580.3457},{"date":"2021-04-30","close":13388.3965},{"date":"2021-05-03","close":12284.6943},{"date":"2021-05-04","close":12140.7324},{"date":"2021-05-06","close":11996.7715},{"date":"2021-05-07","close":12140.7324},{"date":"2021-05-10","close":12572.6162},{"date":"2021-05-11","close":12476.6426},{"date":"2021-05-12","close":12092.7451},{"date":"2021-05-13","close":11948.7842},{"date":"2021-05-14","close":11804.8232},{"date":"2021-05-17","close":11996.7715},{"date":"2021-05-18","close":12092.7451},{"date":"2021-05-20","close":13244.4355},{"date":"2021-05-21","close":13340.4102},{"date":"2021-05-24","close":13964.2422},{"date":"2021-05-25","close":14108.2031},{"date":"2021-05-26","close":15451.8418},{"date":"2021-05-27","close":16123.6611},{"date":"2021-05-28","close":17131.3887},{"date":"2021-05-31","close":19098.8594},{"date":"2021-06-01","close":18954.8984},{"date":"2021-06-02","close":21162.3047},{"date":"2021-06-03","close":21834.123},{"date":"2021-06-04","close":24089.5176},{"date":"2021-06-07","close":30711.7344},{"date":"2021-06-08","close":24329.4531},{"date":"2021-06-09","close":25049.2578},{"date":"2021-06-10","close":22457.957},{"date":"2021-06-11","close":22793.8652},{"date":"2021-06-14","close":22601.918},{"date":"2021-06-15","close":22649.9043},{"date":"2021-06-16","close":23465.6855},{"date":"2021-06-17","close":23129.7754},{"date":"2021-06-18","close":24233.4785},{"date":"2021-06-21","close":24761.3359},{"date":"2021-06-22","close":25673.0918},{"date":"2021-06-23","close":24953.2852},{"date":"2021-06-24","close":23657.6328},{"date":"2021-06-25","close":23753.6074},{"date":"2021-06-28","close":22793.8652},{"date":"2021-06-29","close":23225.75},{"date":"2021-06-30","close":22889.8398},{"date":"2021-07-01","close":23849.582},{"date":"2021-07-02","close":23753.6074},{"date":"2021-07-05","close":23945.5566},{"date":"2021-07-06","close":25001.2715},{"date":"2021-07-07","close":24329.4531},{"date":"2021-07-08","close":24233.4785},{"date":"2021-07-09","close":25049.2578},{"date":"2021-07-12","close":24473.4141},{"date":"2021-07-13","close":24473.4141},{"date":"2021-07-14","close":24857.3105},{"date":"2021-07-15","close":25001.2715},{"date":"2021-07-16","close":24089.5176},{"date":"2021-07-19","close":23801.5938},{"date":"2021-07-20","close":24089.5176},{"date":"2021-07-21","close":23417.6973},{"date":"2021-07-22","close":22553.9297},{"date":"2021-07-23","close":22457.957},{"date":"2021-07-26","close":21882.1113},{"date":"2021-07-27","close":22026.0723},{"date":"2021-07-28","close":21642.1758},{"date":"2021-07-29","close":21642.1758},{"date":"2021-07-30","close":20874.3828},{"date":"2021-08-02","close":20922.3691},{"date":"2021-08-03","close":19866.6543},{"date":"2021-08-04","close":20778.4082},{"date":"2021-08-05","close":20778.4082},{"date":"2021-08-06","close":21498.2148},{"date":"2021-08-09","close":20586.459},{"date":"2021-08-10","close":20634.4473},{"date":"2021-08-11","close":20490.4863},{"date":"2021-08-12","close":20826.3945},{"date":"2021-08-13","close":19962.627},{"date":"2021-08-17","close":19818.666},{"date":"2021-08-18","close":20058.6016},{"date":"2021-08-19","close":18714.9629},{"date":"2021-08-20","close":18714.9629},{"date":"2021-08-23","close":19002.8867},{"date":"2021-08-24","close":19914.6406},{"date":"2021-08-25","close":20010.6152},{"date":"2021-08-26","close":19290.8086},{"date":"2021-08-27","close":19626.7188},{"date":"2021-08-30","close":19578.7305},{"date":"2021-08-31","close":20058.6016},{"date":"2021-09-01","close":21018.3438},{"date":"2021-09-02","close":20442.498},{"date":"2021-09-03","close":20874.3828},{"date":"2021-09-06","close":20970.3574},{"date":"2021-09-07","close":21018.3438},{"date":"2021-09-08","close":20298.5371},{"date":"2021-09-09","close":20058.6016},{"date":"2021-09-10","close":19578.7305},{"date":"2021-09-13","close":19482.7559},{"date":"2021-09-14","close":20154.5762},{"date":"2021-09-15","close":20202.5625},{"date":"2021-09-16","close":20970.3574},{"date":"2021-09-17","close":20778.4082},{"date":"2021-09-23","close":20250.5508},{"date":"2021-09-24","close":19722.6914},{"date":"2021-09-27","close":19818.666},{"date":"2021-09-28","close":20154.5762},{"date":"2021-09-29","close":19626.7188},{"date":"2021-09-30","close":19722.6914},{"date":"2021-10-01","close":18906.9121},{"date":"2021-10-05","close":18714.9629},{"date":"2021-10-06","close":17419.3125},{"date":"2021-10-07","close":18235.0918},{"date":"2021-10-08","close":18331.0664},{"date":"2021-10-12","close":18187.1055},{"date":"2021-10-13","close":20874.3828},{"date":"2021-10-14","close":21546.2012},{"date":"2021-10-15","close":22505.9434},{"date":"2021-10-18","close":22170.0332},{"date":"2021-10-19","close":22074.0586},{"date":"2021-10-20","close":20922.3691},{"date":"2021-10-21","close":22170.0332},{"date":"2021-10-22","close":21690.1621},{"date":"2021-10-25","close":24713.3496},{"date":"2021-10-26","close":25049.2578},{"date":"2021-10-27","close":24665.3613},{"date":"2021-10-28","close":23225.75},{"date":"2021-10-29","close":23417.6973},{"date":"2021-11-01","close":23081.7891},{"date":"2021-11-02","close":24089.5176},{"date":"2021-11-03","close":23609.6465},{"date":"2021-11-04","close":25193.2207},{"date":"2021-11-05","close":25433.1562},{"date":"2021-11-08","close":25481.1426},{"date":"2021-11-09","close":25337.1816},{"date":"2021-11-10","close":24665.3613},{"date":"2021-11-11","close":24761.3359},{"date":"2021-11-12","close":25145.2324},{"date":"2021-11-15","close":24521.4004},{"date":"2021-11-16","close":24665.3613},{"date":"2021-11-17","close":24377.4395},{"date":"2021-11-18","close":23465.6855},{"date":"2021-11-19","close":23081.7891},{"date":"2021-11-22","close":22745.8789},{"date":"2021-11-23","close":22697.8906},{"date":"2021-11-24","close":23033.8008},{"date":"2021-11-25","close":22361.9824},{"date":"2021-11-26","close":22122.0469},{"date":"2021-11-29","close":19098.8594},{"date":"2021-11-30","close":18235.0918},{"date":"2021-12-01","close":19098.8594},{"date":"2021-12-02","close":19050.873},{"date":"2021-12-03","close":19338.7949},{"date":"2021-12-06","close":19914.6406},{"date":"2021-12-07","close":19914.6406},{"date":"2021-12-08","close":20346.5234},{"date":"2021-12-09","close":20778.4082},{"date":"2021-12-10","close":21114.3184},{"date":"2021-12-13","close":21402.2402},{"date":"2021-12-14","close":20730.4219},{"date":"2021-12-15","close":20826.3945},{"date":"2021-12-16","close":20634.4473},{"date":"2021-12-17","close":20826.3945},{"date":"2021-12-20","close":20922.3691},{"date":"2021-12-21","close":20442.498},{"date":"2021-12-22","close":19818.666},{"date":"2021-12-23","close":19578.7305},{"date":"2021-12-24","close":19434.7695},{"date":"2021-12-27","close":19338.7949},{"date":"2021-12-28","close":19914.6406},{"date":"2021-12-29","close":20682.4336},{"date":"2021-12-30","close":20400.0},{"date":"2022-01-03","close":20950.0},{"date":"2022-01-04","close":20650.0},{"date":"2022-01-05","close":20750.0},{"date":"2022-01-06","close":20050.0},{"date":"2022-01-07","close":20250.0},{"date":"2022-01-10","close":20550.0},{"date":"2022-01-11","close":20550.0},{"date":"2022-01-12","close":20900.0},{"date":"2022-01-13","close":20700.0},{"date":"2022-01-14","close":20150.0},{"date":"2022-01-17","close":19800.0},{"date":"2022-01-18","close":19050.0},{"date":"2022-01-19","close":19100.0},{"date":"2022-01-20","close":18650.0},{"date":"2022-01-21","close":18450.0},{"date":"2022-01-24","close":18000.0},{"date":"2022-01-25","close":17200.0},{"date":"2022-01-26","close":17200.0},{"date":"2022-01-27","close":17800.0},{"date":"2022-01-28","close":17700.0},{"date":"2022-02-03","close":17950.0},{"date":"2022-02-04","close":18050.0},{"date":"2022-02-07","close":17300.0},{"date":"2022-02-08","close":17300.0},{"date":"2022-02-09","close":17300.0},{"date":"2022-02-10","close":17400.0},{"date":"2022-02-11","close":17350.0},{"date":"2022-02-14","close":15600.0},{"date":"2022-02-15","close":15450.0},{"date":"2022-02-16","close":16350.0},{"date":"2022-02-17","close":16850.0},{"date":"2022-02-18","close":18500.0},{"date":"2022-02-21","close":18500.0},{"date":"2022-02-22","close":18500.0},{"date":"2022-02-23","close":18500.0},{"date":"2022-02-24","close":18100.0},{"date":"2022-02-25","close":18900.0},{"date":"2022-02-28","close":18900.0},{"date":"2022-03-02","close":21150.0},{"date":"2022-03-03","close":21250.0},{"date":"2022-03-04","close":21250.0},{"date":"2022-03-07","close":21250.0},{"date":"2022-03-08","close":20800.0},{"date":"2022-03-10","close":20800.0},{"date":"2022-03-11","close":20800.0},{"date":"2022-03-14","close":23350.0},{"date":"2022-03-15","close":22300.0},{"date":"2022-03-16","close":22600.0},{"date":"2022-03-17","close":22600.0},{"date":"2022-03-18","close":22400.0},{"date":"2022-03-21","close":21800.0},{"date":"2022-03-22","close":21700.0},{"date":"2022-03-23","close":21850.0},{"date":"2022-03-24","close":22700.0},{"date":"2022-03-25","close":22150.0},{"date":"2022-03-28","close":21900.0},{"date":"2022-03-29","close":21100.0},{"date":"2022-03-30","close":20400.0},{"date":"2022-03-31","close":20450.0},{"date":"2022-04-01","close":20300.0},{"date":"2022-04-04","close":21000.0},{"date":"2022-04-05","close":21000.0},{"date":"2022-04-06","close":20550.0},{"date":"2022-04-07","close":20500.0},{"date":"2022-04-08","close":20700.0},{"date":"2022-04-11","close":20200.0},{"date":"2022-04-12","close":20100.0},{"date":"2022-04-13","close":20750.0},{"date":"2022-04-14","close":20850.0},{"date":"2022-04-15","close":20950.0},{"date":"2022-04-18","close":21300.0},{"date":"2022-04-19","close":21350.0},{"date":"2022-04-20","close":21650.0},{"date":"2022-04-21","close":21750.0},{"date":"2022-04-22","close":21150.0},{"date":"2022-04-25","close":20400.0},{"date":"2022-04-26","close":20500.0},{"date":"2022-04-27","close":20600.0},{"date":"2022-04-28","close":21150.0},{"date":"2022-04-29","close":20600.0},{"date":"2022-05-02","close":20450.0},{"date":"2022-05-03","close":20800.0},{"date":"2022-05-04","close":21000.0},{"date":"2022-05-06","close":20850.0},{"date":"2022-05-09","close":20950.0},{"date":"2022-05-10","close":20450.0},{"date":"2022-05-11","close":20100.0},{"date":"2022-05-12","close":18750.0},{"date":"2022-05-13","close":19650.0},{"date":"2022-05-16","close":20050.0},{"date":"2022-05-17","close":20550.0},{"date":"2022-05-18","close":19850.0},{"date":"2022-05-19","close":19800.0},{"date":"2022-05-20","close":20600.0},{"date":"2022-05-23","close":20400.0},{"date":"2022-05-24","close":20150.0},{"date":"2022-05-25","close":20050.0},{"date":"2022-05-26","close":20000.0},{"date":"2022-05-27","close":20150.0},{"date":"2022-05-30","close":20250.0},{"date":"2022-05-31","close":20750.0},{"date":"2022-06-02","close":20200.0},{"date":"2022-06-03","close":19900.0},{"date":"2022-06-07","close":19550.0},{"date":"2022-06-08","close":19400.0},{"date":"2022-06-09","close":19550.0},{"date":"2022-06-10","close":19150.0},{"date":"2022-06-13","close":18050.0},{"date":"2022-06-14","close":18100.0},{"date":"2022-06-15","close":17350.0},{"date":"2022-06-16","close":17150.0},{"date":"2022-06-17","close":17050.0},{"date":"2022-06-20","close":16400.0},{"date":"2022-06-21","close":16650.0},{"date":"2022-06-22","close":16050.0},{"date":"2022-06-23","close":16900.0},{"date":"2022-06-24","close":16950.0},{"date":"2022-06-27","close":18200.0},{"date":"2022-06-28","close":18750.0},{"date":"2022-06-29","close":19800.0},{"date":"2022-06-30","close":19400.0},{"date":"2022-07-01","close":19400.0},{"date":"2022-07-04","close":18350.0},{"date":"2022-07-05","close":18400.0},{"date":"2022-07-06","close":17450.0},{"date":"2022-07-07","close":18700.0},{"date":"2022-07-08","close":18550.0},{"date":"2022-07-11","close":18350.0},{"date":"2022-07-12","close":18150.0},{"date":"2022-07-13","close":17750.0},{"date":"2022-07-14","close":17800.0},{"date":"2022-07-15","close":17450.0},{"date":"2022-07-18","close":17650.0},{"date":"2022-07-19","close":17550.0},{"date":"2022-07-20","close":17650.0},{"date":"2022-07-21","close":17800.0},{"date":"2022-07-22","close":17800.0},{"date":"2022-07-25","close":17500.0},{"date":"2022-07-26","close":17750.0},{"date":"2022-07-27","close":17900.0},{"date":"2022-07-28","close":18150.0},{"date":"2022-07-29","close":18750.0},{"date":"2022-08-01","close":18750.0},{"date":"2022-08-02","close":18450.0},{"date":"2022-08-03","close":18700.0},{"date":"2022-08-04","close":18600.0},{"date":"2022-08-05","close":18850.0},{"date":"2022-08-08","close":19250.0},{"date":"2022-08-09","close":19750.0},{"date":"2022-08-10","close":20200.0},{"date":"2022-08-11","close":20300.0},{"date":"2022-08-12","close":21150.0},{"date":"2022-08-16","close":21200.0},{"date":"2022-08-17","close":21200.0},{"date":"2022-08-18","close":21450.0},{"date":"2022-08-19","close":21150.0},{"date":"2022-08-22","close":21300.0},{"date":"2022-08-23","close":22000.0},{"date":"2022-08-24","close":21600.0},{"date":"2022-08-25","close":22650.0},{"date":"2022-08-26","close":22150.0},{"date":"2022-08-29","close":22150.0},{"date":"2022-08-30","close":21700.0},{"date":"2022-08-31","close":20350.0},{"date":"2022-09-01","close":19200.0},{"date":"2022-09-02","close":19100.0},{"date":"2022-09-05","close":18900.0},{"date":"2022-09-06","close":19100.0},{"date":"2022-09-07","close":18100.0},{"date":"2022-09-08","close":17800.0},{"date":"2022-09-13","close":17900.0},{"date":"2022-09-14","close":17500.0},{"date":"2022-09-15","close":17750.0},{"date":"2022-09-16","close":17600.0},{"date":"2022-09-19","close":16800.0},{"date":"2022-09-20","close":17350.0},{"date":"2022-09-21","close":17250.0},{"date":"2022-09-22","close":17300.0},{"date":"2022-09-23","close":16900.0},{"date":"2022-09-26","close":15500.0},{"date":"2022-09-27","close":15600.0},{"date":"2022-09-28","close":14700.0},{"date":"2022-09-29","close":14300.0},{"date":"2022-09-30","close":14250.0},{"date":"2022-10-04","close":14950.0},{"date":"2022-10-05","close":14250.0},{"date":"2022-10-06","close":14800.0},{"date":"2022-10-07","close":14550.0},{"date":"2022-10-11","close":13500.0},{"date":"2022-10-12","close":13600.0},{"date":"2022-10-13","close":12600.0},{"date":"2022-10-14","close":13100.0},{"date":"2022-10-17","close":13250.0},{"date":"2022-10-18","close":13500.0},{"date":"2022-10-19","close":13350.0},{"date":"2022-10-20","close":14050.0},{"date":"2022-10-21","close":13300.0},{"date":"2022-10-24","close":13600.0},{"date":"2022-10-25","close":12950.0},{"date":"2022-10-26","close":12950.0},{"date":"2022-10-27","close":13400.0},{"date":"2022-10-28","close":13600.0},{"date":"2022-10-31","close":13250.0},{"date":"2022-11-01","close":15850.0},{"date":"2022-11-02","close":14400.0},{"date":"2022-11-03","close":14950.0},{"date":"2022-11-04","close":14900.0},{"date":"2022-11-07","close":15400.0},{"date":"2022-11-08","close":15600.0},{"date":"2022-11-09","close":15950.0},{"date":"2022-11-10","close":15850.0},{"date":"2022-11-11","close":16500.0},{"date":"2022-11-14","close":16900.0},{"date":"2022-11-15","close":16950.0},{"date":"2022-11-16","close":17250.0},{"date":"2022-11-17","close":16350.0},{"date":"2022-11-18","close":16300.0},{"date":"2022-11-21","close":16450.0},{"date":"2022-11-22","close":16850.0},{"date":"2022-11-23","close":16900.0},{"date":"2022-11-24","close":17150.0},{"date":"2022-11-25","close":16950.0},{"date":"2022-11-28","close":16550.0},{"date":"2022-11-29","close":16600.0},{"date":"2022-11-30","close":16750.0},{"date":"2022-12-01","close":16750.0},{"date":"2022-12-02","close":16150.0},{"date":"2022-12-05","close":16150.0},{"date":"2022-12-06","close":15900.0},{"date":"2022-12-07","close":15950.0},{"date":"2022-12-08","close":15950.0},{"date":"2022-12-09","close":16000.0},{"date":"2022-12-12","close":16050.0},{"date":"2022-12-13","close":16050.0},{"date":"2022-12-14","close":16350.0},{"date":"2022-12-15","close":16600.0},{"date":"2022-12-16","close":16200.0},{"date":"2022-12-19","close":15550.0},{"date":"2022-12-20","close":15500.0},{"date":"2022-12-21","close":15450.0},{"date":"2022-12-22","close":15650.0},{"date":"2022-12-23","close":15000.0},{"date":"2022-12-26","close":14800.0},{"date":"2022-12-27","close":14850.0},{"date":"2022-12-28","close":15700.0},{"date":"2022-12-29","close":15400.0},{"date":"2023-01-02","close":15250.0},{"date":"2023-01-03","close":15100.0},{"date":"2023-01-04","close":15350.0},{"date":"2023-01-05","close":15150.0},{"date":"2023-01-06","close":15500.0},{"date":"2023-01-09","close":16250.0},{"date":"2023-01-10","close":16400.0},{"date":"2023-01-11","close":16400.0},{"date":"2023-01-12","close":16900.0},{"date":"2023-01-13","close":17150.0},{"date":"2023-01-16","close":16500.0},{"date":"2023-01-17","close":16300.0},{"date":"2023-01-18","close":16000.0},{"date":"2023-01-19","close":16100.0},{"date":"2023-01-20","close":16250.0},{"date":"2023-01-25","close":16110.0},{"date":"2023-01-26","close":16280.0},{"date":"2023-01-27","close":16280.0},{"date":"2023-01-30","close":16610.0},{"date":"2023-01-31","close":16700.0},{"date":"2023-02-01","close":16530.0},{"date":"2023-02-02","close":16600.0},{"date":"2023-02-03","close":16600.0},{"date":"2023-02-06","close":15840.0},{"date":"2023-02-07","close":15840.0},{"date":"2023-02-08","close":16090.0},{"date":"2023-02-09","close":15880.0},{"date":"2023-02-10","close":15880.0},{"date":"2023-02-13","close":15720.0},{"date":"2023-02-14","close":15960.0},{"date":"2023-02-15","close":15320.0},{"date":"2023-02-16","close":15470.0},{"date":"2023-02-17","close":15470.0},{"date":"2023-02-20","close":15720.0},{"date":"2023-02-21","close":16200.0},{"date":"2023-02-22","close":16230.0},{"date":"2023-02-23","close":16330.0},{"date":"2023-02-24","close":16320.0},{"date":"2023-02-27","close":16260.0},{"date":"2023-02-28","close":16260.0},{"date":"2023-03-02","close":16580.0},{"date":"2023-03-03","close":16720.0},{"date":"2023-03-06","close":16890.0},{"date":"2023-03-07","close":16840.0},{"date":"2023-03-08","close":17130.0},{"date":"2023-03-09","close":18140.0},{"date":"2023-03-10","close":17890.0},{"date":"2023-03-13","close":17810.0},{"date":"2023-03-14","close":16780.0},{"date":"2023-03-15","close":17690.0},{"date":"2023-03-16","close":17360.0},{"date":"2023-03-17","close":17090.0},{"date":"2023-03-20","close":17020.0},{"date":"2023-03-21","close":16750.0},{"date":"2023-03-22","close":16510.0},{"date":"2023-03-23","close":16130.0},{"date":"2023-03-24","close":16300.0},{"date":"2023-03-27","close":15950.0},{"date":"2023-03-28","close":16100.0},{"date":"2023-03-29","close":16650.0},{"date":"2023-03-30","close":16350.0},{"date":"2023-03-31","close":17000.0},{"date":"2023-04-03","close":17060.0},{"date":"2023-04-04","close":17280.0},{"date":"2023-04-05","close":16980.0},{"date":"2023-04-06","close":17050.0},{"date":"2023-04-07","close":16830.0},{"date":"2023-04-10","close":16750.0},{"date":"2023-04-11","close":16970.0},{"date":"2023-04-12","close":17700.0},{"date":"2023-04-13","close":17860.0},{"date":"2023-04-14","close":18080.0},{"date":"2023-04-17","close":19300.0},{"date":"2023-04-18","close":18640.0},{"date":"2023-04-19","close":18540.0},{"date":"2023-04-20","close":18370.0},{"date":"2023-04-21","close":18410.0},{"date":"2023-04-24","close":18080.0},{"date":"2023-04-25","close":18100.0},{"date":"2023-04-26","close":17100.0},{"date":"2023-04-27","close":16930.0},{"date":"2023-04-28","close":16690.0},{"date":"2023-05-02","close":16130.0},{"date":"2023-05-03","close":15570.0},{"date":"2023-05-04","close":15810.0},{"date":"2023-05-08","close":15810.0},{"date":"2023-05-09","close":15540.0},{"date":"2023-05-10","close":15360.0},{"date":"2023-05-11","close":15330.0},{"date":"2023-05-12","close":15140.0},{"date":"2023-05-15","close":15380.0},{"date":"2023-05-16","close":15820.0},{"date":"2023-05-17","close":15770.0},{"date":"2023-05-18","close":15780.0},{"date":"2023-05-19","close":16050.0},{"date":"2023-05-22","close":16380.0},{"date":"2023-05-23","close":16410.0},{"date":"2023-05-24","close":16370.0},{"date":"2023-05-25","close":16160.0},{"date":"2023-05-26","close":16000.0},{"date":"2023-05-30","close":16060.0},{"date":"2023-05-31","close":16080.0},{"date":"2023-06-01","close":16200.0},{"date":"2023-06-02","close":16440.0},{"date":"2023-06-05","close":16950.0},{"date":"2023-06-07","close":17400.0},{"date":"2023-06-08","close":17910.0},{"date":"2023-06-09","close":18970.0},{"date":"2023-06-12","close":18440.0},{"date":"2023-06-13","close":18870.0},{"date":"2023-06-14","close":18750.0},{"date":"2023-06-15","close":18750.0},{"date":"2023-06-16","close":19270.0},{"date":"2023-06-19","close":19280.0},{"date":"2023-06-20","close":19270.0},{"date":"2023-06-21","close":19270.0},{"date":"2023-06-22","close":18010.0},{"date":"2023-06-23","close":18110.0},{"date":"2023-06-26","close":17790.0},{"date":"2023-06-27","close":18230.0},{"date":"2023-06-28","close":18000.0},{"date":"2023-06-29","close":17750.0},{"date":"2023-06-30","close":18110.0},{"date":"2023-07-03","close":18100.0},{"date":"2023-07-04","close":17920.0},{"date":"2023-07-05","close":17740.0},{"date":"2023-07-06","close":17400.0},{"date":"2023-07-07","close":17400.0},{"date":"2023-07-10","close":17730.0},{"date":"2023-07-11","close":18850.0},{"date":"2023-07-12","close":18390.0},{"date":"2023-07-13","close":19060.0},{"date":"2023-07-14","close":17890.0},{"date":"2023-07-17","close":17600.0},{"date":"2023-07-18","close":17350.0},{"date":"2023-07-19","close":17670.0},{"date":"2023-07-20","close":17570.0},{"date":"2023-07-21","close":17370.0},{"date":"2023-07-24","close":17280.0},{"date":"2023-07-25","close":17710.0},{"date":"2023-07-26","close":16720.0},{"date":"2023-07-27","close":16860.0},{"date":"2023-07-28","close":17480.0},{"date":"2023-07-31","close":17490.0},{"date":"2023-08-01","close":17500.0},{"date":"2023-08-02","close":17690.0},{"date":"2023-08-03","close":16970.0},{"date":"2023-08-04","close":16920.0},{"date":"2023-08-07","close":16800.0},{"date":"2023-08-08","close":16760.0},{"date":"2023-08-09","close":17000.0},{"date":"2023-08-10","close":16880.0},{"date":"2023-08-11","close":16930.0},{"date":"2023-08-14","close":16610.0},{"date":"2023-08-16","close":16310.0},{"date":"2023-08-17","close":16250.0},{"date":"2023-08-18","close":16020.0},{"date":"2023-08-21","close":16020.0},{"date":"2023-08-22","close":15990.0},{"date":"2023-08-23","close":16380.0},{"date":"2023-08-24","close":16570.0},{"date":"2023-08-25","close":16700.0},{"date":"2023-08-28","close":17170.0},{"date":"2023-08-29","close":17360.0},{"date":"2023-08-30","close":17750.0},{"date":"2023-08-31","close":18220.0},{"date":"2023-09-01","close":17470.0},{"date":"2023-09-04","close":17190.0},{"date":"2023-09-05","close":16970.0},{"date":"2023-09-06","close":16610.0},{"date":"2023-09-07","close":16660.0},{"date":"2023-09-08","close":16850.0},{"date":"2023-09-11","close":17220.0},{"date":"2023-09-12","close":16770.0},{"date":"2023-09-13","close":16910.0},{"date":"2023-09-14","close":17020.0},{"date":"2023-09-15","close":17170.0},{"date":"2023-09-18","close":17020.0},{"date":"2023-09-19","close":17900.0},{"date":"2023-09-20","close":17060.0},{"date":"2023-09-21","close":16840.0},{"date":"2023-09-22","close":16670.0},{"date":"2023-09-25","close":16550.0},{"date":"2023-09-26","close":16330.0},{"date":"2023-09-27","close":16430.0},{"date":"2023-10-04","close":15770.0},{"date":"2023-10-05","close":15530.0},{"date":"2023-10-06","close":15440.0},{"date":"2023-10-10","close":14800.0},{"date":"2023-10-11","close":15210.0},{"date":"2023-10-12","close":15130.0},{"date":"2023-10-13","close":14530.0},{"date":"2023-10-16","close":14290.0},{"date":"2023-10-17","close":14270.0},{"date":"2023-10-18","close":14420.0},{"date":"2023-10-19","close":14030.0},{"date":"2023-10-20","close":13830.0},{"date":"2023-10-23","close":13860.0},{"date":"2023-10-24","close":14050.0},{"date":"2023-10-25","close":14060.0},{"date":"2023-10-26","close":13630.0},{"date":"2023-10-27","close":13580.0},{"date":"2023-10-30","close":13780.0},{"date":"2023-10-31","close":13420.0},{"date":"2023-11-01","close":13460.0},{"date":"2023-11-02","close":13910.0},{"date":"2023-11-03","close":13980.0},{"date":"2023-11-06","close":15000.0},{"date":"2023-11-07","close":14580.0},{"date":"2023-11-08","close":14550.0},{"date":"2023-11-09","close":14110.0},{"date":"2023-11-10","close":13840.0},{"date":"2023-11-13","close":13720.0},{"date":"2023-11-14","close":14210.0},{"date":"2023-11-15","close":14660.0},{"date":"2023-11-16","close":14600.0},{"date":"2023-11-17","close":14390.0},{"date":"2023-11-20","close":14680.0},{"date":"2023-11-21","close":14690.0},{"date":"2023-11-22","close":14610.0},{"date":"2023-11-23","close":14940.0},{"date":"2023-11-24","close":15020.0},{"date":"2023-11-27","close":14960.0},{"date":"2023-11-28","close":15260.0},{"date":"2023-11-29","close":15070.0},{"date":"2023-11-30","close":15800.0},{"date":"2023-12-01","close":15270.0},{"date":"2023-12-04","close":15610.0},{"date":"2023-12-05","close":15900.0},{"date":"2023-12-06","close":15950.0},{"date":"2023-12-07","close":15890.0},{"date":"2023-12-08","close":15720.0},{"date":"2023-12-11","close":15510.0},{"date":"2023-12-12","close":15800.0},{"date":"2023-12-13","close":15450.0},{"date":"2023-12-14","close":15840.0},{"date":"2023-12-15","close":15910.0},{"date":"2023-12-18","close":15750.0},{"date":"2023-12-19","close":15680.0},{"date":"2023-12-20","close":15910.0},{"date":"2023-12-21","close":15550.0},{"date":"2023-12-22","close":15510.0},{"date":"2023-12-26","close":15420.0},{"date":"2023-12-27","close":15640.0},{"date":"2023-12-28","close":15900.0},{"date":"2024-01-02","close":16010.0},{"date":"2024-01-03","close":15600.0},{"date":"2024-01-04","close":15570.0},{"date":"2024-01-05","close":15560.0},{"date":"2024-01-08","close":15560.0},{"date":"2024-01-09","close":15580.0},{"date":"2024-01-10","close":15190.0},{"date":"2024-01-11","close":15150.0},{"date":"2024-01-12","close":15060.0},{"date":"2024-01-15","close":15320.0},{"date":"2024-01-16","close":15230.0},{"date":"2024-01-17","close":14570.0},{"date":"2024-01-18","close":14780.0},{"date":"2024-01-19","close":15130.0},{"date":"2024-01-22","close":15010.0},{"date":"2024-01-23","close":15000.0},{"date":"2024-01-24","close":14860.0},{"date":"2024-01-25","close":14870.0},{"date":"2024-01-26","close":15170.0},{"date":"2024-01-29","close":15320.0},{"date":"2024-01-30","close":15030.0},{"date":"2024-01-31","close":15440.0},{"date":"2024-02-01","close":15380.0},{"date":"2024-02-02","close":16000.0},{"date":"2024-02-05","close":15370.0},{"date":"2024-02-06","close":15320.0},{"date":"2024-02-07","close":15240.0},{"date":"2024-02-08","close":15620.0},{"date":"2024-02-13","close":15620.0},{"date":"2024-02-14","close":15360.0},{"date":"2024-02-15","close":15380.0},{"date":"2024-02-16","close":15370.0},{"date":"2024-02-19","close":15630.0},{"date":"2024-02-20","close":15540.0},{"date":"2024-02-21","close":15970.0},{"date":"2024-02-22","close":16300.0},{"date":"2024-02-23","close":16350.0},{"date":"2024-02-26","close":16130.0},{"date":"2024-02-27","close":15960.0},{"date":"2024-02-28","close":16140.0},{"date":"2024-02-29","close":16240.0},{"date":"2024-03-04","close":15770.0},{"date":"2024-03-05","close":15460.0},{"date":"2024-03-06","close":15630.0},{"date":"2024-03-07","close":15580.0},{"date":"2024-03-08","close":15860.0},{"date":"2024-03-11","close":16720.0},{"date":"2024-03-12","close":17030.0},{"date":"2024-03-13","close":17480.0},{"date":"2024-03-14","close":18230.0},{"date":"2024-03-15","close":17980.0},{"date":"2024-03-18","close":17860.0},{"date":"2024-03-19","close":17840.0},{"date":"2024-03-20","close":17740.0},{"date":"2024-03-21","close":18070.0},{"date":"2024-03-22","close":17890.0},{"date":"2024-03-25","close":17300.0},{"date":"2024-03-26","close":17210.0},{"date":"2024-03-27","close":17480.0},{"date":"2024-03-28","close":17520.0},{"date":"2024-03-29","close":17220.0},{"date":"2024-04-01","close":17270.0},{"date":"2024-04-02","close":16780.0},{"date":"2024-04-03","close":16500.0},{"date":"2024-04-04","close":16810.0},{"date":"2024-04-05","close":16980.0},{"date":"2024-04-08","close":16550.0},{"date":"2024-04-09","close":16250.0},{"date":"2024-04-11","close":15120.0},{"date":"2024-04-12","close":15310.0},{"date":"2024-04-15","close":15120.0},{"date":"2024-04-16","close":14600.0},{"date":"2024-04-17","close":14320.0},{"date":"2024-04-18","close":14900.0},{"date":"2024-04-19","close":14690.0},{"date":"2024-04-22","close":15730.0},{"date":"2024-04-23","close":15540.0},{"date":"2024-04-24","close":15770.0},{"date":"2024-04-25","close":15860.0},{"date":"2024-04-26","close":16210.0},{"date":"2024-04-29","close":16790.0},{"date":"2024-04-30","close":16800.0},{"date":"2024-05-02","close":16500.0},{"date":"2024-05-03","close":16550.0},{"date":"2024-05-07","close":17080.0},{"date":"2024-05-08","close":17350.0},{"date":"2024-05-09","close":17640.0},{"date":"2024-05-10","close":17330.0},{"date":"2024-05-13","close":17700.0},{"date":"2024-05-14","close":17670.0},{"date":"2024-05-16","close":18100.0},{"date":"2024-05-17","close":18050.0},{"date":"2024-05-20","close":17800.0},{"date":"2024-05-21","close":17710.0},{"date":"2024-05-22","close":18060.0},{"date":"2024-05-23","close":18120.0},{"date":"2024-05-24","close":18260.0},{"date":"2024-05-27","close":21300.0},{"date":"2024-05-28","close":21800.0},{"date":"2024-05-29","close":20950.0},{"date":"2024-05-30","close":20600.0},{"date":"2024-05-31","close":20800.0},{"date":"2024-06-03","close":20750.0},{"date":"2024-06-04","close":19200.0},{"date":"2024-06-05","close":19120.0},{"date":"2024-06-07","close":19170.0},{"date":"2024-06-10","close":19450.0},{"date":"2024-06-11","close":19160.0},{"date":"2024-06-12","close":20000.0},{"date":"2024-06-13","close":19520.0},{"date":"2024-06-14","close":19660.0},{"date":"2024-06-17","close":19680.0},{"date":"2024-06-18","close":19720.0},{"date":"2024-06-19","close":21150.0},{"date":"2024-06-20","close":20850.0},{"date":"2024-06-21","close":20900.0},{"date":"2024-06-24","close":20800.0},{"date":"2024-06-25","close":20500.0},{"date":"2024-06-26","close":20400.0},{"date":"2024-06-27","close":19890.0},{"date":"2024-06-28","close":20100.0},{"date":"2024-07-01","close":19950.0},{"date":"2024-07-02","close":19330.0},{"date":"2024-07-03","close":19260.0},{"date":"2024-07-04","close":19450.0},{"date":"2024-07-05","close":19540.0},{"date":"2024-07-08","close":21000.0},{"date":"2024-07-09","close":22250.0},{"date":"2024-07-10","close":21850.0},{"date":"2024-07-11","close":21850.0},{"date":"2024-07-12","close":20900.0},{"date":"2024-07-15","close":21600.0},{"date":"2024-07-16","close":21000.0},{"date":"2024-07-17","close":21250.0},{"date":"2024-07-18","close":21000.0},{"date":"2024-07-19","close":20200.0},{"date":"2024-07-22","close":20200.0},{"date":"2024-07-23","close":19880.0},{"date":"2024-07-24","close":19820.0},{"date":"2024-07-25","close":18930.0},{"date":"2024-07-26","close":18870.0},{"date":"2024-07-29","close":18530.0},{"date":"2024-07-30","close":18560.0},{"date":"2024-07-31","close":18830.0},{"date":"2024-08-01","close":18710.0},{"date":"2024-08-02","close":17690.0},{"date":"2024-08-05","close":15860.0},{"date":"2024-08-06","close":16870.0},{"date":"2024-08-07","close":16850.0},{"date":"2024-08-08","close":17540.0},{"date":"2024-08-09","close":17690.0},{"date":"2024-08-12","close":18340.0},{"date":"2024-08-13","close":18150.0},{"date":"2024-08-14","close":18170.0},{"date":"2024-08-16","close":18750.0},{"date":"2024-08-19","close":18230.0},{"date":"2024-08-20","close":17970.0},{"date":"2024-08-21","close":18040.0},{"date":"2024-08-22","close":17760.0},{"date":"2024-08-23","close":18010.0},{"date":"2024-08-26","close":17430.0},{"date":"2024-08-27","close":17860.0},{"date":"2024-08-28","close":18480.0},{"date":"2024-08-29","close":17750.0},{"date":"2024-08-30","close":18100.0},{"date":"2024-09-02","close":17890.0},{"date":"2024-09-03","close":17650.0},{"date":"2024-09-04","close":17200.0},{"date":"2024-09-05","close":16620.0},{"date":"2024-09-06","close":16570.0},{"date":"2024-09-09","close":16800.0},{"date":"2024-09-10","close":16560.0},{"date":"2024-09-11","close":16370.0},{"date":"2024-09-12","close":17710.0},{"date":"2024-09-13","close":18160.0},{"date":"2024-09-19","close":18710.0},{"date":"2024-09-20","close":17960.0},{"date":"2024-09-23","close":18200.0},{"date":"2024-09-24","close":18160.0},{"date":"2024-09-25","close":18100.0},{"date":"2024-09-26","close":18450.0},{"date":"2024-09-27","close":18050.0},{"date":"2024-09-30","close":17910.0},{"date":"2024-10-02","close":17310.0},{"date":"2024-10-04","close":17410.0},{"date":"2024-10-07","close":18270.0},{"date":"2024-10-08","close":18370.0},{"date":"2024-10-10","close":18200.0},{"date":"2024-10-11","close":18100.0},{"date":"2024-10-14","close":18100.0},{"date":"2024-10-15","close":19000.0},{"date":"2024-10-16","close":19460.0},{"date":"2024-10-17","close":21150.0},{"date":"2024-10-18","close":20450.0},{"date":"2024-10-21","close":20650.0},{"date":"2024-10-22","close":20650.0},{"date":"2024-10-23","close":20100.0},{"date":"2024-10-24","close":20850.0},{"date":"2024-10-25","close":20600.0},{"date":"2024-10-28","close":21400.0},{"date":"2024-10-29","close":21850.0},{"date":"2024-10-30","close":21400.0},{"date":"2024-10-31","close":20050.0},{"date":"2024-11-01","close":19980.0},{"date":"2024-11-04","close":20000.0},{"date":"2024-11-05","close":20400.0},{"date":"2024-11-06","close":20900.0},{"date":"2024-11-07","close":20900.0},{"date":"2024-11-08","close":21450.0},{"date":"2024-11-11","close":20900.0},{"date":"2024-11-12","close":20850.0},{"date":"2024-11-13","close":20750.0},{"date":"2024-11-14","close":22450.0},{"date":"2024-11-15","close":21850.0},{"date":"2024-11-18","close":21550.0},{"date":"2024-11-19","close":22400.0},{"date":"2024-11-20","close":21700.0},{"date":"2024-11-21","close":20900.0},{"date":"2024-11-22","close":22100.0},{"date":"2024-11-25","close":22150.0},{"date":"2024-11-26","close":21050.0},{"date":"2024-11-27","close":21100.0},{"date":"2024-11-28","close":21450.0},{"date":"2024-11-29","close":21150.0},{"date":"2024-12-02","close":20700.0},{"date":"2024-12-03","close":21150.0},{"date":"2024-12-04","close":19000.0},{"date":"2024-12-05","close":18690.0},{"date":"2024-12-06","close":18080.0},{"date":"2024-12-09","close":17380.0},{"date":"2024-12-10","close":17180.0},{"date":"2024-12-11","close":17230.0},{"date":"2024-12-12","close":17830.0},{"date":"2024-12-13","close":17240.0},{"date":"2024-12-16","close":17640.0},{"date":"2024-12-17","close":17490.0},{"date":"2024-12-18","close":18060.0},{"date":"2024-12-19","close":17850.0},{"date":"2024-12-20","close":17570.0},{"date":"2024-12-23","close":18160.0},{"date":"2024-12-24","close":18280.0},{"date":"2024-12-26","close":17860.0},{"date":"2024-12-27","close":17620.0},{"date":"2024-12-30","close":17550.0},{"date":"2025-01-02","close":18060.0},{"date":"2025-01-03","close":18200.0},{"date":"2025-01-06","close":18630.0},{"date":"2025-01-07","close":18980.0},{"date":"2025-01-08","close":18900.0},{"date":"2025-01-09","close":18830.0},{"date":"2025-01-10","close":20000.0},{"date":"2025-01-13","close":20100.0},{"date":"2025-01-14","close":20100.0},{"date":"2025-01-15","close":20300.0},{"date":"2025-01-16","close":20800.0},{"date":"2025-01-17","close":21750.0},{"date":"2025-01-20","close":21900.0},{"date":"2025-01-21","close":22050.0},{"date":"2025-01-22","close":23950.0},{"date":"2025-01-23","close":23850.0},{"date":"2025-01-24","close":24700.0},{"date":"2025-01-31","close":23900.0},{"date":"2025-02-03","close":23350.0},{"date":"2025-02-04","close":24400.0},{"date":"2025-02-05","close":23950.0},{"date":"2025-02-06","close":24000.0},{"date":"2025-02-07","close":23200.0},{"date":"2025-02-10","close":23000.0},{"date":"2025-02-11","close":23550.0},{"date":"2025-02-12","close":24250.0},{"date":"2025-02-13","close":24550.0},{"date":"2025-02-14","close":27600.0},{"date":"2025-02-17","close":28200.0},{"date":"2025-02-18","close":30300.0},{"date":"2025-02-19","close":29850.0},{"date":"2025-02-20","close":28650.0},{"date":"2025-02-21","close":28950.0},{"date":"2025-02-24","close":28100.0},{"date":"2025-02-25","close":28250.0},{"date":"2025-02-26","close":27600.0},{"date":"2025-02-27","close":27050.0},{"date":"2025-02-28","close":25400.0},{"date":"2025-03-04","close":25500.0},{"date":"2025-03-05","close":26900.0},{"date":"2025-03-06","close":26500.0},{"date":"2025-03-07","close":26350.0},{"date":"2025-03-10","close":26250.0},{"date":"2025-03-11","close":25550.0},{"date":"2025-03-12","close":26250.0},{"date":"2025-03-13","close":25850.0},{"date":"2025-03-14","close":26750.0},{"date":"2025-03-17","close":25600.0},{"date":"2025-03-18","close":25800.0},{"date":"2025-03-19","close":26600.0},{"date":"2025-03-20","close":25500.0},{"date":"2025-03-21","close":27000.0},{"date":"2025-03-24","close":26600.0},{"date":"2025-03-25","close":26550.0},{"date":"2025-03-26","close":25750.0},{"date":"2025-03-27","close":25050.0},{"date":"2025-03-28","close":24350.0},{"date":"2025-03-31","close":23450.0},{"date":"2025-04-01","close":23850.0},{"date":"2025-04-02","close":23950.0},{"date":"2025-04-03","close":23600.0},{"date":"2025-04-04","close":23050.0},{"date":"2025-04-07","close":20650.0},{"date":"2025-04-08","close":20750.0},{"date":"2025-04-09","close":20150.0},{"date":"2025-04-10","close":22150.0},{"date":"2025-04-11","close":23400.0},{"date":"2025-04-14","close":23350.0},{"date":"2025-04-15","close":24100.0},{"date":"2025-04-16","close":23350.0},{"date":"2025-04-17","close":24450.0},{"date":"2025-04-18","close":25950.0},{"date":"2025-04-21","close":26050.0},{"date":"2025-04-22","close":25650.0},{"date":"2025-04-23","close":25750.0},{"date":"2025-04-24","close":26900.0},{"date":"2025-04-25","close":27900.0},{"date":"2025-04-28","close":28300.0},{"date":"2025-04-29","close":28900.0},{"date":"2025-04-30","close":28950.0},{"date":"2025-05-02","close":27700.0},{"date":"2025-05-07","close":27300.0},{"date":"2025-05-08","close":27750.0},{"date":"2025-05-09","close":27850.0},{"date":"2025-05-12","close":28800.0},{"date":"2025-05-13","close":29650.0},{"date":"2025-05-14","close":31300.0},{"date":"2025-05-15","close":31950.0},{"date":"2025-05-16","close":34300.0},{"date":"2025-05-19","close":34600.0},{"date":"2025-05-20","close":37200.0},{"date":"2025-05-21","close":39100.0},{"date":"2025-05-22","close":38250.0},{"date":"2025-05-23","close":40800.0},{"date":"2025-05-26","close":41500.0},{"date":"2025-05-27","close":42350.0},{"date":"2025-05-28","close":39800.0},{"date":"2025-05-29","close":42200.0},{"date":"2025-05-30","close":40350.0},{"date":"2025-06-02","close":40950.0},{"date":"2025-06-04","close":42650.0},{"date":"2025-06-05","close":45900.0},{"date":"2025-06-09","close":47500.0},{"date":"2025-06-10","close":48000.0},{"date":"2025-06-11","close":51100.0},{"date":"2025-06-12","close":54600.0},{"date":"2025-06-13","close":54600.0},{"date":"2025-06-16","close":59600.0},{"date":"2025-06-17","close":59400.0},{"date":"2025-06-18","close":61000.0},{"date":"2025-06-19","close":61000.0},{"date":"2025-06-20","close":60200.0},{"date":"2025-06-23","close":68600.0},{"date":"2025-06-24","close":68900.0},{"date":"2025-06-25","close":65800.0},{"date":"2025-06-26","close":64700.0},{"date":"2025-06-27","close":65800.0},{"date":"2025-06-30","close":68400.0},{"date":"2025-07-01","close":62500.0},{"date":"2025-07-02","close":61600.0},{"date":"2025-07-03","close":61900.0},{"date":"2025-07-04","close":60000.0},{"date":"2025-07-07","close":62900.0},{"date":"2025-07-08","close":66600.0},{"date":"2025-07-09","close":64400.0},{"date":"2025-07-10","close":63100.0},{"date":"2025-07-11","close":60500.0},{"date":"2025-07-14","close":60200.0},{"date":"2025-07-15","close":65300.0},{"date":"2025-07-16","close":63600.0},{"date":"2025-07-17","close":63300.0},{"date":"2025-07-18","close":64800.0},{"date":"2025-07-21","close":68400.0},{"date":"2025-07-22","close":62600.0},{"date":"2025-07-23","close":63400.0},{"date":"2025-07-24","close":65400.0},{"date":"2025-07-25","close":65900.0},{"date":"2025-07-28","close":63500.0},{"date":"2025-07-29","close":65100.0},{"date":"2025-07-30","close":63700.0},{"date":"2025-07-31","close":65600.0},{"date":"2025-08-01","close":61400.0},{"date":"2025-08-04","close":64300.0},{"date":"2025-08-05","close":64800.0},{"date":"2025-08-06","close":66300.0},{"date":"2025-08-07","close":65400.0},{"date":"2025-08-08","close":66400.0},{"date":"2025-08-11","close":69400.0},{"date":"2025-08-12","close":65500.0},{"date":"2025-08-13","close":66500.0},{"date":"2025-08-14","close":65500.0},{"date":"2025-08-18","close":65100.0},{"date":"2025-08-19","close":59500.0},{"date":"2025-08-20","close":57400.0},{"date":"2025-08-21","close":61500.0},{"date":"2025-08-22","close":62200.0},{"date":"2025-08-25","close":65900.0},{"date":"2025-08-26","close":63300.0},{"date":"2025-08-27","close":63100.0},{"date":"2025-08-28","close":62900.0},{"date":"2025-08-29","close":61700.0},{"date":"2025-09-01","close":59600.0},{"date":"2025-09-02","close":60400.0},{"date":"2025-09-03","close":62400.0},{"date":"2025-09-04","close":62800.0},{"date":"2025-09-05","close":61800.0},{"date":"2025-09-08","close":60900.0},{"date":"2025-09-09","close":62200.0},{"date":"2025-09-10","close":62600.0},{"date":"2025-09-11","close":61000.0},{"date":"2025-09-12","close":61000.0},{"date":"2025-09-15","close":58800.0},{"date":"2025-09-16","close":63300.0},{"date":"2025-09-17","close":61300.0},{"date":"2025-09-18","close":60800.0},{"date":"2025-09-19","close":60800.0},{"date":"2025-09-22","close":62400.0},{"date":"2025-09-23","close":63100.0},{"date":"2025-09-24","close":65900.0},{"date":"2025-09-25","close":64000.0},{"date":"2025-09-26","close":63100.0},{"date":"2025-09-29","close":62900.0},{"date":"2025-09-30","close":62700.0},{"date":"2025-10-01","close":64600.0},{"date":"2025-10-02","close":65200.0},{"date":"2025-10-10","close":74500.0},{"date":"2025-10-13","close":77600.0},{"date":"2025-10-14","close":75800.0},{"date":"2025-10-15","close":82900.0},{"date":"2025-10-16","close":83700.0},{"date":"2025-10-17","close":80200.0},{"date":"2025-10-20","close":80300.0},{"date":"2025-10-21","close":80000.0},{"date":"2025-10-22","close":79000.0},{"date":"2025-10-23","close":76300.0},{"date":"2025-10-24","close":80900.0},{"date":"2025-10-27","close":81900.0},{"date":"2025-10-28","close":86400.0},{"date":"2025-10-29","close":96400.0},{"date":"2025-10-30","close":89700.0},{"date":"2025-10-31","close":88700.0},{"date":"2025-11-03","close":89500.0},{"date":"2025-11-04","close":89500.0},{"date":"2025-11-05","close":83600.0},{"date":"2025-11-06","close":79300.0},{"date":"2025-11-07","close":77900.0},{"date":"2025-11-10","close":79600.0},{"date":"2025-11-11","close":78200.0},{"date":"2025-11-12","close":78400.0},{"date":"2025-11-13","close":83100.0},{"date":"2025-11-14","close":78400.0},{"date":"2025-11-17","close":78800.0},{"date":"2025-11-18","close":75400.0},{"date":"2025-11-19","close":74400.0},{"date":"2025-11-20","close":77700.0},{"date":"2025-11-21","close":73100.0},{"date":"2025-11-24","close":72500.0},{"date":"2025-11-25","close":73500.0},{"date":"2025-11-26","close":77700.0},{"date":"2025-11-27","close":77600.0},{"date":"2025-11-28","close":76400.0},{"date":"2025-12-01","close":74900.0},{"date":"2025-12-02","close":75000.0},{"date":"2025-12-03","close":78400.0},{"date":"2025-12-04","close":79200.0},{"date":"2025-12-05","close":80400.0},{"date":"2025-12-08","close":76800.0},{"date":"2025-12-09","close":76700.0},{"date":"2025-12-10","close":76800.0},{"date":"2025-12-11","close":77300.0},{"date":"2025-12-12","close":79700.0},{"date":"2025-12-15","close":77100.0},{"date":"2025-12-16","close":77300.0},{"date":"2025-12-17","close":75500.0},{"date":"2025-12-18","close":74500.0},{"date":"2025-12-19","close":77400.0},{"date":"2025-12-22","close":78000.0},{"date":"2025-12-23","close":77600.0},{"date":"2025-12-24","close":75900.0},{"date":"2025-12-26","close":73600.0},{"date":"2025-12-29","close":76500.0},{"date":"2025-12-30","close":75300.0},{"date":"2026-01-02","close":75200.0},{"date":"2026-01-05","close":83200.0},{"date":"2026-01-06","close":85900.0},{"date":"2026-01-07","close":84000.0},{"date":"2026-01-08","close":83700.0},{"date":"2026-01-09","close":84200.0},{"date":"2026-01-12","close":88100.0},{"date":"2026-01-13","close":87000.0},{"date":"2026-01-14","close":89600.0},{"date":"2026-01-15","close":89500.0},{"date":"2026-01-16","close":95300.0},{"date":"2026-01-19","close":95400.0},{"date":"2026-01-20","close":95300.0},{"date":"2026-01-21","close":91300.0},{"date":"2026-01-22","close":90000.0},{"date":"2026-01-23","close":93300.0},{"date":"2026-01-26","close":91800.0},{"date":"2026-01-27","close":93600.0},{"date":"2026-01-28","close":92000.0},{"date":"2026-01-29","close":94000.0},{"date":"2026-01-30","close":90600.0},{"date":"2026-02-02","close":86200.0},{"date":"2026-02-03","close":91200.0},{"date":"2026-02-04","close":96500.0},{"date":"2026-02-05","close":90600.0},{"date":"2026-02-06","close":89000.0},{"date":"2026-02-09","close":95400.0},{"date":"2026-02-10","close":94100.0},{"date":"2026-02-11","close":95500.0},{"date":"2026-02-12","close":95500.0},{"date":"2026-02-13","close":96700.0},{"date":"2026-02-19","close":98400.0},{"date":"2026-02-20","close":103500.0},{"date":"2026-02-23","close":102000.0},{"date":"2026-02-24","close":101300.0},{"date":"2026-02-25","close":103200.0},{"date":"2026-02-26","close":103800.0},{"date":"2026-02-27","close":106300.0},{"date":"2026-03-03","close":96900.0},{"date":"2026-03-04","close":80600.0},{"date":"2026-03-05","close":90500.0},{"date":"2026-03-06","close":98000.0},{"date":"2026-03-09","close":96200.0},{"date":"2026-03-10","close":102500.0},{"date":"2026-03-11","close":101000.0},{"date":"2026-03-12","close":103500.0},{"date":"2026-03-13","close":106500.0},{"date":"2026-03-16","close":105700.0},{"date":"2026-03-17","close":104400.0},{"date":"2026-03-18","close":107300.0},{"date":"2026-03-19","close":106300.0},{"date":"2026-03-20","close":109600.0},{"date":"2026-03-23","close":100700.0},{"date":"2026-03-24","close":100100.0},{"date":"2026-03-25","close":102600.0},{"date":"2026-03-26","close":100900.0},{"date":"2026-03-27","close":98100.0},{"date":"2026-03-30","close":94200.0},{"date":"2026-03-31","close":91800.0},{"date":"2026-04-01","close":99600.0},{"date":"2026-04-02","close":93600.0},{"date":"2026-04-03","close":96600.0},{"date":"2026-04-06","close":95700.0},{"date":"2026-04-07","close":94900.0},{"date":"2026-04-08","close":101200.0},{"date":"2026-04-09","close":100000.0},{"date":"2026-04-10","close":100200.0},{"date":"2026-04-13","close":99300.0},{"date":"2026-04-14","close":99700.0},{"date":"2026-04-15","close":104200.0},{"date":"2026-04-16","close":110800.0},{"date":"2026-04-17","close":108500.0},{"date":"2026-04-20","close":111000.0},{"date":"2026-04-21","close":115700.0},{"date":"2026-04-22","close":115900.0},{"date":"2026-04-23","close":122600.0},{"date":"2026-04-24","close":127100.0},{"date":"2026-04-27","close":128900.0},{"date":"2026-04-28","close":127800.0},{"date":"2026-04-29","close":129200.0},{"date":"2026-04-30","close":127100.0},{"date":"2026-05-04","close":127200.0},{"date":"2026-05-06","close":127000.0},{"date":"2026-05-07","close":136400.0},{"date":"2026-05-08","close":129600.0},{"date":"2026-05-11","close":128000.0},{"date":"2026-05-12","close":125600.0},{"date":"2026-05-13","close":120000.0},{"date":"2026-05-14","close":117100.0},{"date":"2026-05-15","close":110800.0},{"date":"2026-05-18","close":112100.0},{"date":"2026-05-19","close":106000.0},{"date":"2026-05-20","close":101300.0},{"date":"2026-05-21","close":108400.0},{"date":"2026-05-22","close":111600.0},{"date":"2026-05-26","close":112600.0},{"date":"2026-05-27","close":108500.0},{"date":"2026-05-28","close":105900.0},{"date":"2026-05-29","close":105600.0},{"date":"2026-06-01","close":106900.0},{"date":"2026-06-02","close":100000.0},{"date":"2026-06-04","close":99200.0},{"date":"2026-06-05","close":95600.0},{"date":"2026-06-08","close":85800.0},{"date":"2026-06-09","close":92300.0},{"date":"2026-06-10","close":91100.0},{"date":"2026-06-11","close":88600.0},{"date":"2026-06-12","close":93100.0},{"date":"2026-06-15","close":99800.0},{"date":"2026-06-16","close":103300.0},{"date":"2026-06-17","close":103200.0},{"date":"2026-06-18","close":99600.0},{"date":"2026-06-19","close":97900.0},{"date":"2026-06-22","close":94200.0},{"date":"2026-06-23","close":89200.0},{"date":"2026-06-24","close":90600.0},{"date":"2026-06-25","close":87800.0},{"date":"2026-06-26","close":81100.0},{"date":"2026-06-29","close":88000.0},{"date":"2026-06-30","close":86800.0},{"date":"2026-07-01","close":88500.0},{"date":"2026-07-02","close":86000.0},{"date":"2026-07-03","close":86200.0},{"date":"2026-07-06","close":85500.0},{"date":"2026-07-07","close":81600.0},{"date":"2026-07-08","close":74000.0},{"date":"2026-07-09","close":73200.0},{"date":"2026-07-10","close":78100.0},{"date":"2026-07-13","close":73200.0},{"date":"2026-07-14","close":70900.0},{"date":"2026-07-15","close":73000.0},{"date":"2026-07-16","close":69700.0},{"date":"2026-07-20","close":64800.0},{"date":"2026-07-21","close":66800.0},{"date":"2026-07-22","close":69200.0},{"date":"2026-07-23","close":73200.0},{"date":"2026-07-24","close":72100.0},{"date":"2026-07-27","close":70900.0},{"date":"2026-07-28","close":64700.0},{"date":"2026-07-29","close":60800.0},{"date":"2026-07-30","close":60200.0},{"date":"2026-07-31","close":67100.0},{"date":"2026-08-03","close":67700.0},{"date":"2026-08-04","close":73000.0},{"date":"2026-08-05","close":77000.0},{"date":"2026-08-06","close":76400.0},{"date":"2026-08-07","close":77100.0},{"date":"2026-08-10","close":79900.0},{"date":"2026-08-11","close":77900.0},{"date":"2026-08-12","close":80300.0},{"date":"2026-08-13","close":80900.0},{"date":"2026-08-14","close":82600.0},{"date":"2026-08-18","close":77900.0},{"date":"2026-08-19","close":76200.0},{"date":"2026-08-20","close":75900.0},{"date":"2026-08-21","close":73300.0},{"date":"2026-08-24","close":73000.0},{"date":"2026-08-25","close":80700.0},{"date":"2026-08-26","close":85800.0},{"date":"2026-08-27","close":85900.0},{"date":"2026-08-28","close":88200.0},{"date":"2026-08-31","close":82500.0},{"date":"2026-09-01","close":81400.0},{"date":"2026-09-02","close":76600.0},{"date":"2026-09-03","close":79200.0},{"date":"2026-09-04","close":79200.0},{"date":"2026-09-07","close":87900.0},{"date":"2026-09-08","close":89500.0},{"date":"2026-09-09","close":91700.0},{"date":"2026-09-10","close":89900.0},{"date":"2026-09-11","close":90800.0},{"date":"2026-09-14","close":85600.0},{"date":"2026-09-15","close":86800.0},{"date":"2026-09-16","close":84100.0},{"date":"2026-09-17","close":86400.0},{"date":"2026-09-18","close":85700.0},{"date":"2026-09-21","close":86500.0},{"date":"2026-09-22","close":86600.0},{"date":"2026-09-23","close":82700.0},{"date":"2026-09-28","close":81100.0},{"date":"2026-09-29","close":80500.0},{"date":"2026-09-30","close":81900.0},{"date":"2026-10-01","close":82300.0},{"date":"2026-10-02","close":81400.0},{"date":"2026-10-06","close":81600.0},{"date":"2026-10-07","close":79900.0},{"date":"2026-10-08","close":76700.0},{"date":"2026-10-12","close":71100.0},{"date":"2026-10-13","close":69800.0},{"date":"2026-10-14","close":68900.0},{"date":"2026-10-15","close":61400.0},{"date":"2026-10-16","close":64400.0},{"date":"2026-10-19","close":67100.0},{"date":"2026-10-20","close":61700.0},{"date":"2026-10-21","close":63700.0},{"date":"2026-10-22","close":61300.0},{"date":"2026-10-23","close":58900.0},{"date":"2026-10-26","close":57700.0},{"date":"2026-10-27","close":59500.0},{"date":"2026-10-28","close":62000.0},{"date":"2026-10-29","close":56700.0},{"date":"2026-10-30","close":53600.0},{"date":"2026-11-02","close":55800.0},{"date":"2026-11-03","close":52700.0},{"date":"2026-11-04","close":53100.0},{"date":"2026-11-05","close":49000.0},{"date":"2026-11-06","close":45150.0}],"supply_demand":{"data":[{"date":"2026-11-06","retail_net":133002.0,"foreign_net":-55278.0,"institution_net":-77724.0},{"date":"2026-11-05","retail_net":444046.0,"foreign_net":-211691.0,"institution_net":-232355.0},{"date":"2026-11-04","retail_net":-185710.0,"foreign_net":318331.0,"institution_net":-132621.0},{"date":"2026-11-03","retail_net":752696.0,"foreign_net":-565955.0,"institution_net":-186741.0},{"date":"2026-11-02","retail_net":-229168.0,"foreign_net":-26653.0,"institution_net":255821.0},{"date":"2026-10-30","retail_net":156140.0,"foreign_net":-242446.0,"institution_net":86306.0},{"date":"2026-10-29","retail_net":2579546.0,"foreign_net":-943901.0,"institution_net":-1635645.0},{"date":"2026-10-28","retail_net":-102749.0,"foreign_net":108425.0,"institution_net":-5676.0},{"date":"2026-10-27","retail_net":-138558.0,"foreign_net":330911.0,"institution_net":-192353.0},{"date":"2026-10-26","retail_net":69187.0,"foreign_net":97226.0,"institution_net":-166413.0},{"date":"2026-10-23","retail_net":304703.0,"foreign_net":-144724.0,"institution_net":-159979.0},{"date":"2026-10-22","retail_net":8638.0,"foreign_net":39982.0,"institution_net":-48620.0},{"date":"2026-10-21","retail_net":-44061.0,"foreign_net":129688.0,"institution_net":-85627.0},{"date":"2026-10-20","retail_net":395405.0,"foreign_net":-204201.0,"institution_net":-191204.0},{"date":"2026-10-19","retail_net":-37273.0,"foreign_net":92948.0,"institution_net":-55675.0},{"date":"2026-10-16","retail_net":-125582.0,"foreign_net":330099.0,"institution_net":-204517.0},{"date":"2026-10-15","retail_net":27952.0,"foreign_net":-362478.0,"institution_net":334526.0},{"date":"2026-10-14","retail_net":167258.0,"foreign_net":-92581.0,"institution_net":-74677.0},{"date":"2026-10-13","retail_net":-70786.0,"foreign_net":-10066.0,"institution_net":80852.0},{"date":"2026-10-12","retail_net":648817.0,"foreign_net":-668862.0,"institution_net":20045.0},{"date":"2026-10-08","retail_net":1170638.0,"foreign_net":-1513360.0,"institution_net":342722.0},{"date":"2026-10-07","retail_net":557898.0,"foreign_net":-484351.0,"institution_net":-73547.0},{"date":"2026-10-06","retail_net":125007.0,"foreign_net":1385.0,"institution_net":-126392.0},{"date":"2026-10-02","retail_net":511565.0,"foreign_net":-443601.0,"institution_net":-67964.0},{"date":"2026-10-01","retail_net":450387.0,"foreign_net":-381373.0,"institution_net":-69014.0},{"date":"2026-09-30","retail_net":7171.0,"foreign_net":12346.0,"institution_net":-19517.0},{"date":"2026-09-29","retail_net":960023.0,"foreign_net":-565956.0,"institution_net":-394067.0},{"date":"2026-09-28","retail_net":176661.0,"foreign_net":-128386.0,"institution_net":-48275.0},{"date":"2026-09-23","retail_net":2430429.0,"foreign_net":-1560727.0,"institution_net":-869702.0},{"date":"2026-09-22","retail_net":527933.0,"foreign_net":-404903.0,"institution_net":-123030.0}],"comment":"외국인 조건 이탈, 기관 조건 이탈","periods":{"d1":{"retail_net":133002.0,"foreign_net":-55278.0,"institution_net":-77724.0},"d3":{"retail_net":391338.0,"foreign_net":51362.0,"institution_net":-442700.0},"d7":{"retail_net":3650552.0,"foreign_net":-1727593.0,"institution_net":-1922959.0},"d14":{"retail_net":4143117.0,"foreign_net":-1370286.0,"institution_net":-2772831.0},"d30":{"retail_net":11671215.0,"foreign_net":-7550152.0,"institution_net":-4121063.0}},"analysis":"최근 5일 외국인 순매수 -54.12만, 기관 순매수 -37.36만. 30일 누적: 외국인 -755.02만, 기관 -412.11만.","foreign_flow":-541246.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-373620.0},"insider_trades":[],"price_analysis":{"as_of":"2026-11-06","source":"realtime","current":45150.0,"low_30d":43700.0,"support":48140.0,"high_30d":88100.0,"change_1d":-7.9,"change_7d":-19.1,"change_30d":-47.9,"resistance":83660.0,"position_in_range":3.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null},"history":[{"pbr":3.11,"per":22.75,"quarter":"2024-Q2"},{"pbr":2.84,"per":27.38,"quarter":"2024-Q3"},{"pbr":2.71,"per":28.48,"quarter":"2024-Q4"},{"pbr":3.6,"per":133.54,"quarter":"2025-Q1"},{"pbr":10.61,"per":489.41,"quarter":"2025-Q2"},{"pbr":9.53,"per":436.69,"quarter":"2025-Q3"},{"pbr":11.31,"per":235.1,"quarter":"2025-Q4"},{"pbr":13.3,"per":189.15,"quarter":"2026-Q1"},{"pbr":12.36,"per":163.8,"quarter":"2026-Q2"},{"pbr":2.28,"per":85.2,"quarter":"현재"}],"timeline":[{"close":20100.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null},{"close":17910.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null},{"close":17550.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null},{"close":23450.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null},{"close":68400.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null},{"close":62700.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null},{"close":75300.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null},{"close":91800.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null},{"close":86800.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null}],"pbr_5y_avg":7.71,"pbr_5y_low":2.71,"per_5y_avg":191.81,"per_5y_low":22.75,"current_pbr":2.28,"current_per":85.2,"pbr_5y_high":13.3,"per_5y_high":489.41,"pbr_5y_median":9.53,"per_5y_median":163.8,"pbr_percentile":0.0,"per_percentile":33.3,"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":[],"peer_comparison":{"peers":[],"sector":"Utilities","industry":"GAS UTILITIES"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +10.9%"},"momentum":{"grade":"F","reason":"RSI 22"},"valuation":{"grade":"C","reason":"PER 85.2x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.76,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.79,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.99,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.36,"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":18.76,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":5.06,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":1.78,"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":{},"price_observed_at":"2026-11-07T09:30:25.224944+00:00","valuation_history":[{"pbr":3.11,"per":22.75,"close":20100.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.84,"per":27.38,"close":17910.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.71,"per":28.48,"close":17550.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.6,"per":133.54,"close":23450.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":10.61,"per":489.41,"close":68400.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":9.53,"per":436.69,"close":62700.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":11.31,"per":235.1,"close":75300.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":13.3,"per":189.15,"close":91800.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":12.36,"per":163.8,"close":86800.0,"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},"fundamentals_history":[{"eps":353.39,"pbr":null,"per":null,"roa":0.007558766867966206,"roe":0.01787141703028378,"revenue":4724808000000.0,"market_cap":null,"net_income":226368000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.18761926410554672,"total_assets":29947742000000.0,"total_equity":12666483000000.0,"profit_margin":0.047910518268678856,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":314260000000.0,"operating_margin":0.06651275565059998},{"eps":132.0,"pbr":10.46,"per":962.88,"roa":0.0020988285263785,"roe":0.004839911485536037,"revenue":4261130000000.0,"market_cap":81415300000000.0,"net_income":60226000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.17463489731597018,"total_assets":28695055000000.0,"total_equity":12443616000000.0,"profit_margin":0.01413380957633304,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":233514000000.0,"operating_margin":0.05480095655377799},{"eps":82.02,"pbr":null,"per":null,"roa":0.0019095908901694287,"roe":0.004374833983797652,"revenue":4859931000000.0,"market_cap":null,"net_income":52539000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.1635977959357859,"total_assets":27513223000000.0,"total_equity":12009370000000.0,"profit_margin":0.010810647311659363,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":212072000000.0,"operating_margin":0.04363683352706036},{"eps":-37.51,"pbr":null,"per":null,"roa":-0.000889007186388082,"roe":-0.002024912798463534,"revenue":3880350000000.0,"market_cap":null,"net_income":-24028000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.15568930637700207,"total_assets":27027903000000.0,"total_equity":11866190000000.0,"profit_margin":-0.006192224928163697,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":137059000000.0,"operating_margin":0.03532129833649027},{"eps":308.81,"pbr":null,"per":null,"roa":0.0075197690980899744,"roe":0.01701102097170821,"revenue":4569021000000.0,"market_cap":null,"net_income":197809000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.16337132177768499,"total_assets":26305196000000.0,"total_equity":11628285000000.0,"profit_margin":0.0432935195526569,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":271106000000.0,"operating_margin":0.05933568701041208},{"eps":-33.03,"pbr":null,"per":null,"roa":-0.0007865935050806609,"roe":-0.001801649287851645,"revenue":3748574000000.0,"market_cap":null,"net_income":-21157000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.15943662843523965,"total_assets":26896993000000.0,"total_equity":11743129000000.0,"profit_margin":-0.005644012896637495,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":142475000000.0,"operating_margin":0.03800778642758553},{"eps":-94.69,"pbr":null,"per":null,"roa":-0.0023049948646077394,"roe":-0.00520153340167456,"revenue":4589132030307.0,"market_cap":null,"net_income":-60655559538.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.15891920687302863,"total_assets":26314835000000.0,"total_equity":11661092000000.0,"profit_margin":-0.013217218231557899,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":234949237803.0,"operating_margin":0.05119687911600193},{"eps":-41.33,"pbr":null,"per":null,"roa":-0.0010478857822366116,"roe":-0.0023284678208483583,"revenue":3395568929747.0,"market_cap":null,"net_income":-26474411702.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.15435742073304118,"total_assets":25264596724934.0,"total_equity":11369885151496.0,"profit_margin":-0.007796752841643117,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":114789581990.0,"operating_margin":0.033805699240672706},{"eps":344.65,"pbr":null,"per":null,"roa":0.00845392357797462,"roe":0.018937363810533393,"revenue":4150487340491.0,"market_cap":null,"net_income":220766644214.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.175684991505296,"total_assets":26114104554857.0,"total_equity":11657728415779.0,"profit_margin":0.05319053549694322,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":309790232880.0,"operating_margin":0.07463948386440615},{"eps":407.54,"pbr":null,"per":null,"roa":0.010174654014245674,"roe":0.023199713470732363,"revenue":4097866699455.0,"market_cap":null,"net_income":261052327026.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.1823163702551287,"total_assets":25657120788628.0,"total_equity":11252394446825.0,"profit_margin":0.06370444579388561,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":358070947327.0,"operating_margin":0.087379842632417},{"eps":-56.73,"pbr":null,"per":null,"roa":-0.0014747596525016779,"roe":-0.003351868076645034,"revenue":4854504349073.0,"market_cap":null,"net_income":-36339307707.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.15992529928276833,"total_assets":24640833945624.0,"total_equity":10841508936525.0,"profit_margin":-0.0074856885675546325,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":296704140923.0,"operating_margin":0.06111934805036433},{"eps":187.89,"pbr":null,"per":null,"roa":0.004825849946046108,"roe":0.010783358744882829,"revenue":4154979828838.0,"market_cap":null,"net_income":120356305977.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.17064372264601055,"total_assets":24939918837636.0,"total_equity":11161300372587.0,"profit_margin":0.028966760594517586,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":311389399906.0,"operating_margin":0.07494366103651688}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":883.35,"per":22.75,"date":"2024-06","close":20100.0,"source":"reported"},{"eps":883.35,"per":21.32,"date":"2024-07","close":18830.0,"source":"reported"},{"eps":883.35,"per":20.49,"date":"2024-08","close":18100.0,"source":"reported"},{"eps":654.13,"per":27.38,"date":"2024-09","close":17910.0,"source":"reported"},{"eps":654.13,"per":30.65,"date":"2024-10","close":20050.0,"source":"reported"},{"eps":654.13,"per":32.33,"date":"2024-11","close":21150.0,"source":"reported"},{"eps":616.17,"per":28.48,"date":"2024-12","close":17550.0,"source":"reported"},{"eps":616.17,"per":38.79,"date":"2025-01","close":23900.0,"source":"reported"},{"eps":616.17,"per":41.22,"date":"2025-02","close":25400.0,"source":"reported"},{"eps":175.6,"per":133.54,"date":"2025-03","close":23450.0,"source":"reported"},{"eps":175.6,"per":164.86,"date":"2025-04","close":28950.0,"source":"reported"},{"eps":175.6,"per":229.78,"date":"2025-05","close":40350.0,"source":"reported"},{"eps":139.76,"per":489.41,"date":"2025-06","close":68400.0,"source":"reported"},{"eps":139.76,"per":469.38,"date":"2025-07","close":65600.0,"source":"reported"},{"eps":139.76,"per":441.47,"date":"2025-08","close":61700.0,"source":"reported"},{"eps":143.58,"per":436.69,"date":"2025-09","close":62700.0,"source":"reported"},{"eps":143.58,"per":617.77,"date":"2025-10","close":88700.0,"source":"reported"},{"eps":143.58,"per":532.11,"date":"2025-11","close":76400.0,"source":"reported"},{"eps":320.29,"per":235.1,"date":"2025-12","close":75300.0,"source":"reported"},{"eps":320.29,"per":282.87,"date":"2026-01","close":90600.0,"source":"reported"},{"eps":320.29,"per":331.89,"date":"2026-02","close":106300.0,"source":"reported"},{"eps":485.32,"per":189.15,"date":"2026-03","close":91800.0,"source":"reported"},{"eps":485.32,"per":261.89,"date":"2026-04","close":127100.0,"source":"reported"},{"eps":485.32,"per":217.59,"date":"2026-05","close":105600.0,"source":"reported"},{"eps":529.9,"per":163.8,"date":"2026-06","close":86800.0,"source":"reported"},{"eps":529.9,"per":126.63,"date":"2026-07","close":67100.0,"source":"reported"},{"eps":529.9,"per":155.69,"date":"2026-08","close":82500.0,"source":"reported"},{"eps":529.9,"per":154.56,"date":"2026-09","close":81900.0,"source":"reported"},{"eps":529.9,"per":101.15,"date":"2026-10","close":53600.0,"source":"reported"},{"eps":529.9,"per":85.2,"date":"2026-11","close":45150.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":202.8,"std":172.05,"count":30,"current":85.2,"lower_1sd":30.75,"upper_1sd":374.84},"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","no_advisory_mode":true},"stock_name":"두산에너빌리티","phase":"above-fold","symbol_resolved":true}