{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:43:32.833194+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-9.5,"direction":"higher_better","percentile":38},{"name":"영업이익 성장률","unit":"%","value":-98.3,"direction":"higher_better","percentile":12}],"summary":"매출 -9.5%","percentile":25},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":63.3,"direction":null,"percentile":63},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":21.2,"direction":"higher_better","percentile":75}],"summary":"RSI 63","percentile":69},"valuation":{"grade":"C","metrics":[],"summary":"PER 1204.69x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":2.65,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":0.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.25,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.6%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.75,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.32,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":2.4,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.07,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.7x, 순차입금비율 1.3x","percentile":31}},"signals":[],"summary":"CJ ENM(035760)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 8892.36억. 현재가 40,550원, 전일 대비 +0.2%, 30일 +21.2%. PER 1204.7배 / ROE 0.6%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 4.11만, 기관 순매수 2.11만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":1360.7116147954948,"grade":"A","trend":"상승","atr_14":2307.1428571428573,"rsi_14":63.32046332046332,"sma_20":37887.5,"sma_60":35026.666666666664,"comment":"상승 추세, RSI 63","analysis":"RSI(14) 63.3로 강세 구간입니다. MACD(1360.71)가 시그널선(1030.11)을 상회합니다(골든크로스). 현재가가 SMA20(37888)과 SMA60(35027) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 33401~42374 (현재 위치 80%).","bb_lower":33401.089965239466,"bb_upper":42373.910034760534,"macd_signal":1030.1118572679059},"change_pct":0.25,"chart_data":[{"date":"2024-10-23","open":62600,"high":63000,"low":61300,"close":62400,"volume":41937,"rsi_14":23.08,"sma_20":66005.0,"sma_60":71930.0,"sma_120":76865.83},{"date":"2024-10-24","open":63000,"high":63000,"low":61100,"close":61900,"volume":67901,"rsi_14":24.09,"sma_20":65545.0,"sma_60":71698.33,"sma_120":76750.83},{"date":"2024-10-25","open":62500,"high":62500,"low":60400,"close":61300,"volume":40242,"rsi_14":23.57,"sma_20":65135.0,"sma_60":71440.0,"sma_120":76623.33},{"date":"2024-10-28","open":61300,"high":62300,"low":61300,"close":62000,"volume":23187,"rsi_14":29.41,"sma_20":64800.0,"sma_60":71186.67,"sma_120":76492.5},{"date":"2024-10-29","open":62000,"high":63000,"low":61600,"close":63000,"volume":32941,"rsi_14":47.17,"sma_20":64370.0,"sma_60":70958.33,"sma_120":76365.0},{"date":"2024-10-30","open":63000,"high":63200,"low":61700,"close":62000,"volume":19898,"rsi_14":40.54,"sma_20":63830.0,"sma_60":70706.67,"sma_120":76248.33},{"date":"2024-10-31","open":62000,"high":62900,"low":60900,"close":62900,"volume":42159,"rsi_14":50.94,"sma_20":63470.0,"sma_60":70460.0,"sma_120":76136.67},{"date":"2024-11-01","open":62800,"high":63300,"low":61400,"close":61500,"volume":50866,"rsi_14":42.11,"sma_20":63095.0,"sma_60":70211.67,"sma_120":75995.83},{"date":"2024-11-04","open":62200,"high":63600,"low":61400,"close":61900,"volume":89983,"rsi_14":41.07,"sma_20":62755.0,"sma_60":69968.33,"sma_120":75856.67},{"date":"2024-11-05","open":62000,"high":66200,"low":61700,"close":65400,"volume":145256,"rsi_14":61.36,"sma_20":62645.0,"sma_60":69805.0,"sma_120":75746.67},{"date":"2024-11-06","open":65400,"high":66100,"low":63400,"close":63400,"volume":65361,"rsi_14":52.35,"sma_20":62635.0,"sma_60":69635.0,"sma_120":75599.17},{"date":"2024-11-07","open":63100,"high":65000,"low":56800,"close":58100,"volume":252750,"rsi_14":40.62,"sma_20":62335.0,"sma_60":69415.0,"sma_120":75345.0},{"date":"2024-11-08","open":58900,"high":60800,"low":57800,"close":57800,"volume":156758,"rsi_14":37.77,"sma_20":62090.0,"sma_60":69191.67,"sma_120":75119.17},{"date":"2024-11-11","open":57500,"high":58700,"low":54400,"close":54500,"volume":105466,"rsi_14":33.02,"sma_20":61650.0,"sma_60":68790.0,"sma_120":74872.5},{"date":"2024-11-12","open":54100,"high":55000,"low":52800,"close":54000,"volume":120333,"rsi_14":30.37,"sma_20":61155.0,"sma_60":68393.33,"sma_120":74631.67},{"date":"2024-11-13","open":54400,"high":55900,"low":53900,"close":54600,"volume":92647,"rsi_14":33.02,"sma_20":60765.0,"sma_60":68003.33,"sma_120":74392.5},{"date":"2024-11-14","open":55200,"high":57900,"low":55100,"close":57900,"volume":65410,"rsi_14":42.98,"sma_20":60525.0,"sma_60":67703.33,"sma_120":74199.17},{"date":"2024-11-15","open":56900,"high":58400,"low":54700,"close":57300,"volume":83568,"rsi_14":40.25,"sma_20":60305.0,"sma_60":67395.0,"sma_120":73993.33},{"date":"2024-11-18","open":57100,"high":60900,"low":56900,"close":60100,"volume":81789,"rsi_14":44.4,"sma_20":60190.0,"sma_60":67145.0,"sma_120":73776.67},{"date":"2024-11-19","open":62000,"high":62700,"low":59100,"close":60100,"volume":84490,"rsi_14":46.18,"sma_20":60105.0,"sma_60":66886.67,"sma_120":73569.17},{"date":"2024-11-20","open":60100,"high":62400,"low":59200,"close":60100,"volume":57159,"rsi_14":44.17,"sma_20":59990.0,"sma_60":66623.33,"sma_120":73328.33},{"date":"2024-11-21","open":60000,"high":61600,"low":59200,"close":60500,"volume":49396,"rsi_14":47.83,"sma_20":59920.0,"sma_60":66343.33,"sma_120":73073.33},{"date":"2024-11-22","open":61000,"high":61200,"low":60100,"close":60200,"volume":33105,"rsi_14":46.29,"sma_20":59865.0,"sma_60":66060.0,"sma_120":72826.67},{"date":"2024-11-25","open":60200,"high":61600,"low":60200,"close":60700,"volume":57477,"rsi_14":38.19,"sma_20":59800.0,"sma_60":65790.0,"sma_120":72602.5},{"date":"2024-11-26","open":60100,"high":64000,"low":60100,"close":62800,"volume":116300,"rsi_14":48.5,"sma_20":59790.0,"sma_60":65586.67,"sma_120":72385.0},{"date":"2024-11-27","open":62800,"high":64200,"low":62600,"close":63400,"volume":91967,"rsi_14":67.32,"sma_20":59860.0,"sma_60":65411.67,"sma_120":72167.5},{"date":"2024-11-28","open":64400,"high":67900,"low":64300,"close":65000,"volume":166668,"rsi_14":71.69,"sma_20":59965.0,"sma_60":65271.67,"sma_120":71974.17},{"date":"2024-11-29","open":64100,"high":65800,"low":62800,"close":64700,"volume":56638,"rsi_14":87.5,"sma_20":60125.0,"sma_60":65125.0,"sma_120":71787.5},{"date":"2024-12-02","open":65500,"high":65500,"low":63500,"close":63800,"volume":39933,"rsi_14":85.0,"sma_20":60220.0,"sma_60":64978.33,"sma_120":71600.83},{"date":"2024-12-03","open":64800,"high":66900,"low":63200,"close":65800,"volume":119242,"rsi_14":86.36,"sma_20":60240.0,"sma_60":64886.67,"sma_120":71434.17},{"date":"2024-12-04","open":63900,"high":65800,"low":62600,"close":62700,"volume":90539,"rsi_14":65.79,"sma_20":60205.0,"sma_60":64706.67,"sma_120":71243.33},{"date":"2024-12-05","open":62600,"high":63000,"low":60400,"close":61200,"volume":75916,"rsi_14":62.11,"sma_20":60360.0,"sma_60":64543.33,"sma_120":71052.5},{"date":"2024-12-06","open":62000,"high":62000,"low":59000,"close":60900,"volume":79746,"rsi_14":52.94,"sma_20":60515.0,"sma_60":64291.67,"sma_120":70847.5},{"date":"2024-12-09","open":60000,"high":60300,"low":56700,"close":57000,"volume":118233,"rsi_14":41.14,"sma_20":60640.0,"sma_60":64006.67,"sma_120":70621.67},{"date":"2024-12-10","open":57700,"high":60400,"low":57700,"close":58700,"volume":75321,"rsi_14":46.35,"sma_20":60875.0,"sma_60":63720.0,"sma_120":70415.83},{"date":"2024-12-11","open":58100,"high":59900,"low":57600,"close":59400,"volume":49071,"rsi_14":47.18,"sma_20":61115.0,"sma_60":63466.67,"sma_120":70186.67},{"date":"2024-12-12","open":59500,"high":60300,"low":58600,"close":58600,"volume":98623,"rsi_14":46.0,"sma_20":61150.0,"sma_60":63221.67,"sma_120":69980.0},{"date":"2024-12-13","open":59300,"high":63100,"low":59200,"close":63100,"volume":101369,"rsi_14":55.0,"sma_20":61440.0,"sma_60":63060.0,"sma_120":69785.83},{"date":"2024-12-16","open":63100,"high":63100,"low":60600,"close":61200,"volume":69022,"rsi_14":46.64,"sma_20":61495.0,"sma_60":62890.0,"sma_120":69589.17},{"date":"2024-12-17","open":61700,"high":62300,"low":59800,"close":60000,"volume":71976,"rsi_14":43.03,"sma_20":61490.0,"sma_60":62696.67,"sma_120":69395.83},{"date":"2024-12-18","open":60500,"high":62200,"low":60000,"close":61700,"volume":56949,"rsi_14":43.27,"sma_20":61570.0,"sma_60":62521.67,"sma_120":69218.33},{"date":"2024-12-19","open":60600,"high":61700,"low":59700,"close":60700,"volume":45081,"rsi_14":42.06,"sma_20":61580.0,"sma_60":62348.33,"sma_120":69030.83},{"date":"2024-12-20","open":60700,"high":61200,"low":58100,"close":59400,"volume":77337,"rsi_14":41.41,"sma_20":61540.0,"sma_60":62180.0,"sma_120":68829.17},{"date":"2024-12-23","open":59800,"high":60500,"low":58300,"close":59300,"volume":67033,"rsi_14":36.29,"sma_20":61470.0,"sma_60":62023.33,"sma_120":68634.17},{"date":"2024-12-24","open":59500,"high":59600,"low":56100,"close":56300,"volume":117821,"rsi_14":36.44,"sma_20":61145.0,"sma_60":61768.33,"sma_120":68401.67},{"date":"2024-12-26","open":57600,"high":58200,"low":55600,"close":55700,"volume":86845,"rsi_14":37.89,"sma_20":60760.0,"sma_60":61483.33,"sma_120":68146.67},{"date":"2024-12-27","open":55500,"high":55700,"low":53400,"close":54500,"volume":86753,"rsi_14":36.44,"sma_20":60235.0,"sma_60":61223.33,"sma_120":67908.33},{"date":"2024-12-30","open":53900,"high":55600,"low":53700,"close":53700,"volume":45214,"rsi_14":41.95,"sma_20":59685.0,"sma_60":60968.33,"sma_120":67702.5},{"date":"2025-01-02","open":53900,"high":54700,"low":52600,"close":53700,"volume":68409,"rsi_14":36.7,"sma_20":59180.0,"sma_60":60718.33,"sma_120":67574.17},{"date":"2025-01-03","open":53800,"high":55800,"low":53700,"close":54700,"volume":62004,"rsi_14":37.7,"sma_20":58625.0,"sma_60":60503.33,"sma_120":67445.83},{"date":"2025-01-06","open":54300,"high":55500,"low":54300,"close":55100,"volume":40339,"rsi_14":40.64,"sma_20":58245.0,"sma_60":60361.67,"sma_120":67302.5},{"date":"2025-01-07","open":55200,"high":56200,"low":55200,"close":55200,"volume":52802,"rsi_14":22.38,"sma_20":57945.0,"sma_60":60213.33,"sma_120":67138.33},{"date":"2025-01-08","open":54700,"high":55100,"low":53800,"close":54300,"volume":76467,"rsi_14":24.06,"sma_20":57615.0,"sma_60":60073.33,"sma_120":66958.33},{"date":"2025-01-09","open":54200,"high":55400,"low":53600,"close":54900,"volume":97232,"rsi_14":29.92,"sma_20":57510.0,"sma_60":59933.33,"sma_120":66770.83},{"date":"2025-01-10","open":54900,"high":57200,"low":53900,"close":54100,"volume":80913,"rsi_14":17.8,"sma_20":57280.0,"sma_60":59770.0,"sma_120":66572.5},{"date":"2025-01-13","open":53600,"high":53800,"low":51400,"close":51900,"volume":119628,"rsi_14":16.15,"sma_20":56905.0,"sma_60":59595.0,"sma_120":66364.17},{"date":"2025-01-14","open":52600,"high":54600,"low":52400,"close":54500,"volume":97184,"rsi_14":32.87,"sma_20":56700.0,"sma_60":59458.33,"sma_120":66165.0},{"date":"2025-01-15","open":54600,"high":54600,"low":53100,"close":53400,"volume":60536,"rsi_14":30.72,"sma_20":56215.0,"sma_60":59320.0,"sma_120":65976.67},{"date":"2025-01-16","open":54100,"high":54600,"low":53600,"close":54200,"volume":41295,"rsi_14":41.98,"sma_20":55865.0,"sma_60":59183.33,"sma_120":65786.67},{"date":"2025-01-17","open":54100,"high":54900,"low":53900,"close":54500,"volume":41376,"rsi_14":45.31,"sma_20":55590.0,"sma_60":59061.67,"sma_120":65603.33},{"date":"2025-01-20","open":54200,"high":54200,"low":52900,"close":53000,"volume":56287,"rsi_14":44.27,"sma_20":55155.0,"sma_60":58905.0,"sma_120":65417.5},{"date":"2025-01-21","open":53500,"high":54100,"low":52600,"close":53000,"volume":30978,"rsi_14":47.15,"sma_20":54770.0,"sma_60":58756.67,"sma_120":65227.5},{"date":"2025-01-22","open":53100,"high":53500,"low":52300,"close":52800,"volume":53285,"rsi_14":46.4,"sma_20":54440.0,"sma_60":58615.0,"sma_120":65027.5},{"date":"2025-01-23","open":53000,"high":54900,"low":52500,"close":52600,"volume":72370,"rsi_14":41.03,"sma_20":54105.0,"sma_60":58458.33,"sma_120":64822.5},{"date":"2025-01-24","open":53100,"high":53500,"low":52500,"close":52900,"volume":41396,"rsi_14":40.52,"sma_20":53935.0,"sma_60":58290.0,"sma_120":64624.17},{"date":"2025-01-31","open":53000,"high":54700,"low":52700,"close":53600,"volume":58505,"rsi_14":43.44,"sma_20":53830.0,"sma_60":58150.0,"sma_120":64428.33},{"date":"2025-02-03","open":52800,"high":54000,"low":51900,"close":53800,"volume":61849,"rsi_14":47.83,"sma_20":53795.0,"sma_60":57998.33,"sma_120":64229.17},{"date":"2025-02-04","open":54800,"high":55300,"low":53800,"close":54600,"volume":78779,"rsi_14":48.72,"sma_20":53840.0,"sma_60":57883.33,"sma_120":64047.5},{"date":"2025-02-05","open":54400,"high":55400,"low":53700,"close":54100,"volume":71306,"rsi_14":50.0,"sma_20":53860.0,"sma_60":57753.33,"sma_120":63860.83},{"date":"2025-02-06","open":54100,"high":55300,"low":53600,"close":54400,"volume":63303,"rsi_14":63.16,"sma_20":53845.0,"sma_60":57570.0,"sma_120":63687.5},{"date":"2025-02-07","open":54400,"high":56100,"low":54000,"close":55400,"volume":69149,"rsi_14":55.7,"sma_20":53860.0,"sma_60":57436.67,"sma_120":63535.83},{"date":"2025-02-10","open":54900,"high":57400,"low":54800,"close":56100,"volume":72672,"rsi_14":68.0,"sma_20":53905.0,"sma_60":57403.33,"sma_120":63409.17},{"date":"2025-02-11","open":56500,"high":57300,"low":56000,"close":57000,"volume":67623,"rsi_14":68.42,"sma_20":54040.0,"sma_60":57390.0,"sma_120":63290.83},{"date":"2025-02-12","open":57000,"high":60000,"low":56200,"close":58500,"volume":117304,"rsi_14":72.73,"sma_20":54220.0,"sma_60":57456.67,"sma_120":63123.33},{"date":"2025-02-13","open":59500,"high":59500,"low":55500,"close":55900,"volume":207382,"rsi_14":64.65,"sma_20":54310.0,"sma_60":57488.33,"sma_120":62940.83},{"date":"2025-02-14","open":56100,"high":56900,"low":55500,"close":56300,"volume":69898,"rsi_14":66.02,"sma_20":54530.0,"sma_60":57516.67,"sma_120":62760.0},{"date":"2025-02-17","open":56400,"high":56400,"low":54800,"close":55000,"volume":71677,"rsi_14":59.65,"sma_20":54555.0,"sma_60":57468.33,"sma_120":62585.83},{"date":"2025-02-18","open":55000,"high":55200,"low":54400,"close":55200,"volume":67284,"rsi_14":61.4,"sma_20":54645.0,"sma_60":57433.33,"sma_120":62414.17},{"date":"2025-02-19","open":55100,"high":56200,"low":54900,"close":56200,"volume":69931,"rsi_14":63.64,"sma_20":54745.0,"sma_60":57368.33,"sma_120":62256.67},{"date":"2025-02-20","open":58900,"high":64500,"low":58600,"close":60600,"volume":687753,"rsi_14":72.15,"sma_20":55050.0,"sma_60":57376.67,"sma_120":62131.67},{"date":"2025-02-21","open":60900,"high":62100,"low":59900,"close":61700,"volume":187585,"rsi_14":73.65,"sma_20":55485.0,"sma_60":57403.33,"sma_120":62013.33},{"date":"2025-02-24","open":60900,"high":62100,"low":60500,"close":61300,"volume":110831,"rsi_14":70.55,"sma_20":55900.0,"sma_60":57416.67,"sma_120":61880.0},{"date":"2025-02-25","open":61300,"high":63000,"low":61300,"close":62400,"volume":118411,"rsi_14":74.56,"sma_20":56380.0,"sma_60":57453.33,"sma_120":61756.67},{"date":"2025-02-26","open":63000,"high":63100,"low":61100,"close":61200,"volume":86613,"rsi_14":69.1,"sma_20":56810.0,"sma_60":57461.67,"sma_120":61625.83},{"date":"2025-02-27","open":61300,"high":62400,"low":59600,"close":62000,"volume":53845,"rsi_14":68.75,"sma_20":57265.0,"sma_60":57448.33,"sma_120":61517.5},{"date":"2025-02-28","open":61300,"high":63000,"low":60200,"close":60700,"volume":70280,"rsi_14":62.64,"sma_20":57620.0,"sma_60":57403.33,"sma_120":61407.5},{"date":"2025-03-04","open":60700,"high":60700,"low":57200,"close":59700,"volume":66945,"rsi_14":57.38,"sma_20":57915.0,"sma_60":57315.0,"sma_120":61293.33},{"date":"2025-03-05","open":60300,"high":60700,"low":57400,"close":57700,"volume":102232,"rsi_14":47.87,"sma_20":58070.0,"sma_60":57198.33,"sma_120":61161.67},{"date":"2025-03-06","open":58200,"high":59400,"low":57700,"close":58900,"volume":49884,"rsi_14":58.62,"sma_20":58310.0,"sma_60":57116.67,"sma_120":61047.5},{"date":"2025-03-07","open":59100,"high":60400,"low":58300,"close":59600,"volume":52180,"rsi_14":59.32,"sma_20":58570.0,"sma_60":57013.33,"sma_120":60950.0},{"date":"2025-03-10","open":59100,"high":59100,"low":57100,"close":57600,"volume":61604,"rsi_14":57.07,"sma_20":58680.0,"sma_60":56928.33,"sma_120":60817.5},{"date":"2025-03-11","open":56900,"high":56900,"low":55300,"close":55900,"volume":95585,"rsi_14":51.76,"sma_20":58670.0,"sma_60":56840.0,"sma_120":60691.67},{"date":"2025-03-12","open":55500,"high":56200,"low":55200,"close":55400,"volume":68471,"rsi_14":47.94,"sma_20":58590.0,"sma_60":56748.33,"sma_120":60520.0},{"date":"2025-03-13","open":55900,"high":55900,"low":54800,"close":54800,"volume":79868,"rsi_14":31.41,"sma_20":58405.0,"sma_60":56711.67,"sma_120":60359.17},{"date":"2025-03-14","open":55300,"high":55900,"low":54600,"close":55300,"volume":39157,"rsi_14":28.67,"sma_20":58375.0,"sma_60":56655.0,"sma_120":60187.5},{"date":"2025-03-17","open":55200,"high":55800,"low":54700,"close":55100,"volume":38785,"rsi_14":29.05,"sma_20":58315.0,"sma_60":56583.33,"sma_120":60025.0},{"date":"2025-03-18","open":55500,"high":55500,"low":54500,"close":54500,"volume":37615,"rsi_14":22.38,"sma_20":58290.0,"sma_60":56515.0,"sma_120":59868.33},{"date":"2025-03-19","open":54900,"high":55900,"low":54900,"close":55200,"volume":40392,"rsi_14":28.26,"sma_20":58290.0,"sma_60":56383.33,"sma_120":59721.67},{"date":"2025-03-20","open":55700,"high":55900,"low":54700,"close":54900,"volume":37047,"rsi_14":23.31,"sma_20":58225.0,"sma_60":56278.33,"sma_120":59584.17},{"date":"2025-03-21","open":55400,"high":56800,"low":55000,"close":55200,"volume":203576,"rsi_14":27.64,"sma_20":57955.0,"sma_60":56198.33,"sma_120":59447.5},{"date":"2025-03-24","open":56000,"high":57300,"low":55700,"close":55900,"volume":63244,"rsi_14":34.17,"sma_20":57665.0,"sma_60":56101.67,"sma_120":59311.67},{"date":"2025-03-25","open":56200,"high":57400,"low":55700,"close":56700,"volume":40656,"rsi_14":45.37,"sma_20":57435.0,"sma_60":56035.0,"sma_120":59191.67},{"date":"2025-03-26","open":57400,"high":57500,"low":56100,"close":56600,"volume":30506,"rsi_14":38.14,"sma_20":57145.0,"sma_60":55988.33,"sma_120":59084.17},{"date":"2025-03-27","open":56500,"high":58700,"low":56300,"close":58200,"volume":67250,"rsi_14":43.4,"sma_20":56995.0,"sma_60":55970.0,"sma_120":58996.67},{"date":"2025-03-28","open":58600,"high":58600,"low":57300,"close":57500,"volume":45716,"rsi_14":49.46,"sma_20":56770.0,"sma_60":55990.0,"sma_120":58879.17},{"date":"2025-03-31","open":57000,"high":57400,"low":56000,"close":56300,"volume":55225,"rsi_14":52.27,"sma_20":56550.0,"sma_60":56000.0,"sma_120":58741.67},{"date":"2025-04-01","open":56900,"high":60000,"low":56000,"close":59300,"volume":79866,"rsi_14":67.26,"sma_20":56530.0,"sma_60":56080.0,"sma_120":58651.67},{"date":"2025-04-02","open":59900,"high":60200,"low":58400,"close":59600,"volume":49281,"rsi_14":71.82,"sma_20":56625.0,"sma_60":56178.33,"sma_120":58573.33},{"date":"2025-04-03","open":58100,"high":59800,"low":58100,"close":58900,"volume":42453,"rsi_14":66.07,"sma_20":56625.0,"sma_60":56265.0,"sma_120":58491.67},{"date":"2025-04-04","open":57800,"high":61200,"low":57800,"close":60400,"volume":92662,"rsi_14":71.2,"sma_20":56665.0,"sma_60":56360.0,"sma_120":58431.67},{"date":"2025-04-07","open":59600,"high":59700,"low":58100,"close":58500,"volume":50404,"rsi_14":64.49,"sma_20":56710.0,"sma_60":56416.67,"sma_120":58389.17},{"date":"2025-04-08","open":59000,"high":60000,"low":57100,"close":57500,"volume":55309,"rsi_14":58.16,"sma_20":56790.0,"sma_60":56455.0,"sma_120":58334.17},{"date":"2025-04-09","open":57100,"high":57100,"low":53700,"close":53900,"volume":75602,"rsi_14":47.13,"sma_20":56715.0,"sma_60":56448.33,"sma_120":58260.83},{"date":"2025-04-10","open":55500,"high":56900,"low":53900,"close":56700,"volume":84844,"rsi_14":53.77,"sma_20":56810.0,"sma_60":56478.33,"sma_120":58205.83},{"date":"2025-04-11","open":55800,"high":58000,"low":55400,"close":57600,"volume":37981,"rsi_14":54.23,"sma_20":56925.0,"sma_60":56536.67,"sma_120":58153.33},{"date":"2025-04-14","open":57700,"high":57900,"low":56200,"close":56400,"volume":42923,"rsi_14":49.27,"sma_20":56990.0,"sma_60":56611.67,"sma_120":58103.33},{"date":"2025-04-15","open":56200,"high":56700,"low":55800,"close":56600,"volume":49850,"rsi_14":50.0,"sma_20":57095.0,"sma_60":56646.67,"sma_120":58052.5},{"date":"2025-04-16","open":56100,"high":56600,"low":55000,"close":55100,"volume":50522,"rsi_14":42.44,"sma_20":57090.0,"sma_60":56675.0,"sma_120":57997.5},{"date":"2025-04-17","open":55500,"high":57600,"low":55000,"close":57000,"volume":90785,"rsi_14":48.85,"sma_20":57195.0,"sma_60":56721.67,"sma_120":57952.5},{"date":"2025-04-18","open":57100,"high":58500,"low":55600,"close":56300,"volume":85431,"rsi_14":50.0,"sma_20":57250.0,"sma_60":56751.67,"sma_120":57906.67},{"date":"2025-04-21","open":55800,"high":56700,"low":55100,"close":55500,"volume":44075,"rsi_14":40.0,"sma_20":57230.0,"sma_60":56793.33,"sma_120":57849.17},{"date":"2025-04-22","open":55500,"high":57300,"low":55100,"close":57000,"volume":75104,"rsi_14":43.56,"sma_20":57245.0,"sma_60":56860.0,"sma_120":57808.33},{"date":"2025-04-23","open":57500,"high":57500,"low":56000,"close":56800,"volume":52340,"rsi_14":44.67,"sma_20":57255.0,"sma_60":56926.67,"sma_120":57770.83},{"date":"2025-04-24","open":56500,"high":58700,"low":56500,"close":58700,"volume":61443,"rsi_14":45.77,"sma_20":57280.0,"sma_60":57028.33,"sma_120":57743.33},{"date":"2025-04-25","open":58200,"high":59100,"low":57800,"close":58800,"volume":54654,"rsi_14":50.82,"sma_20":57345.0,"sma_60":57126.67,"sma_120":57708.33},{"date":"2025-04-28","open":58800,"high":60100,"low":58200,"close":59200,"volume":43323,"rsi_14":54.8,"sma_20":57490.0,"sma_60":57220.0,"sma_120":57685.0},{"date":"2025-04-29","open":59400,"high":61000,"low":59400,"close":60500,"volume":79974,"rsi_14":71.43,"sma_20":57550.0,"sma_60":57331.67,"sma_120":57665.0},{"date":"2025-04-30","open":60200,"high":62300,"low":60100,"close":61700,"volume":94697,"rsi_14":68.12,"sma_20":57655.0,"sma_60":57450.0,"sma_120":57666.67},{"date":"2025-05-02","open":61700,"high":62500,"low":59500,"close":62500,"volume":76902,"rsi_14":67.88,"sma_20":57835.0,"sma_60":57590.0,"sma_120":57671.67},{"date":"2025-05-07","open":62000,"high":62100,"low":59600,"close":60600,"volume":72711,"rsi_14":64.58,"sma_20":57845.0,"sma_60":57693.33,"sma_120":57631.67},{"date":"2025-05-08","open":60100,"high":60800,"low":55400,"close":55800,"volume":220049,"rsi_14":47.89,"sma_20":57710.0,"sma_60":57700.0,"sma_120":57568.33},{"date":"2025-05-09","open":56300,"high":56500,"low":54700,"close":55600,"volume":81827,"rsi_14":51.41,"sma_20":57615.0,"sma_60":57691.67,"sma_120":57547.5},{"date":"2025-05-12","open":56900,"high":56900,"low":55500,"close":56100,"volume":76773,"rsi_14":47.24,"sma_20":57725.0,"sma_60":57676.67,"sma_120":57533.33},{"date":"2025-05-13","open":56300,"high":56600,"low":55600,"close":56200,"volume":79436,"rsi_14":49.68,"sma_20":57700.0,"sma_60":57638.33,"sma_120":57547.5},{"date":"2025-05-14","open":56500,"high":58200,"low":55500,"close":57800,"volume":86124,"rsi_14":56.97,"sma_20":57710.0,"sma_60":57670.0,"sma_120":57579.17},{"date":"2025-05-15","open":57800,"high":57800,"low":56700,"close":57600,"volume":48825,"rsi_14":51.97,"sma_20":57770.0,"sma_60":57691.67,"sma_120":57604.17},{"date":"2025-05-16","open":56900,"high":57700,"low":55800,"close":55900,"volume":88242,"rsi_14":47.31,"sma_20":57735.0,"sma_60":57706.67,"sma_120":57587.5},{"date":"2025-05-19","open":56000,"high":56000,"low":53700,"close":53900,"volume":97824,"rsi_14":35.71,"sma_20":57675.0,"sma_60":57685.0,"sma_120":57559.17},{"date":"2025-05-20","open":54500,"high":54800,"low":53900,"close":54200,"volume":69453,"rsi_14":36.47,"sma_20":57535.0,"sma_60":57651.67,"sma_120":57510.0},{"date":"2025-05-21","open":54200,"high":54900,"low":54000,"close":54600,"volume":59610,"rsi_14":36.47,"sma_20":57450.0,"sma_60":57551.67,"sma_120":57464.17},{"date":"2025-05-22","open":54200,"high":54800,"low":53900,"close":54800,"volume":64563,"rsi_14":32.08,"sma_20":57415.0,"sma_60":57436.67,"sma_120":57420.0},{"date":"2025-05-23","open":54400,"high":55700,"low":54100,"close":55300,"volume":60560,"rsi_14":28.95,"sma_20":57330.0,"sma_60":57336.67,"sma_120":57376.67},{"date":"2025-05-26","open":56000,"high":56300,"low":55300,"close":55300,"volume":30117,"rsi_14":25.0,"sma_20":57255.0,"sma_60":57218.33,"sma_120":57335.83},{"date":"2025-05-27","open":55300,"high":56400,"low":55300,"close":56200,"volume":28981,"rsi_14":33.58,"sma_20":57130.0,"sma_60":57135.0,"sma_120":57298.33},{"date":"2025-05-28","open":56800,"high":60800,"low":56400,"close":60200,"volume":203880,"rsi_14":67.46,"sma_20":57200.0,"sma_60":57105.0,"sma_120":57276.67},{"date":"2025-05-29","open":60000,"high":60800,"low":58800,"close":60700,"volume":56297,"rsi_14":69.77,"sma_20":57275.0,"sma_60":57105.0,"sma_120":57254.17},{"date":"2025-05-30","open":59900,"high":61800,"low":59900,"close":61500,"volume":94876,"rsi_14":70.45,"sma_20":57325.0,"sma_60":57135.0,"sma_120":57225.0},{"date":"2025-06-02","open":60800,"high":61900,"low":60200,"close":60400,"volume":45804,"rsi_14":64.79,"sma_20":57260.0,"sma_60":57180.0,"sma_120":57189.17},{"date":"2025-06-04","open":61300,"high":66000,"low":61000,"close":64900,"volume":203082,"rsi_14":70.76,"sma_20":57380.0,"sma_60":57280.0,"sma_120":57198.33},{"date":"2025-06-05","open":65100,"high":66300,"low":64700,"close":66200,"volume":91576,"rsi_14":73.63,"sma_20":57660.0,"sma_60":57390.0,"sma_120":57201.67},{"date":"2025-06-09","open":68100,"high":69600,"low":67700,"close":68800,"volume":129900,"rsi_14":83.77,"sma_20":58310.0,"sma_60":57576.67,"sma_120":57252.5},{"date":"2025-06-10","open":69300,"high":79000,"low":68900,"close":77300,"volume":422633,"rsi_14":95.7,"sma_20":59395.0,"sma_60":57933.33,"sma_120":57386.67},{"date":"2025-06-11","open":80000,"high":80300,"low":76800,"close":77500,"volume":211223,"rsi_14":95.69,"sma_20":60465.0,"sma_60":58301.67,"sma_120":57525.0},{"date":"2025-06-12","open":77800,"high":79600,"low":76100,"close":76100,"volume":154490,"rsi_14":90.57,"sma_20":61460.0,"sma_60":58656.67,"sma_120":57684.17},{"date":"2025-06-13","open":78900,"high":79500,"low":76600,"close":77500,"volume":112007,"rsi_14":90.97,"sma_20":62445.0,"sma_60":59026.67,"sma_120":57840.83},{"date":"2025-06-16","open":76900,"high":78300,"low":75600,"close":76600,"volume":92141,"rsi_14":87.9,"sma_20":63395.0,"sma_60":59385.0,"sma_120":57984.17},{"date":"2025-06-17","open":76900,"high":77400,"low":74300,"close":75800,"volume":100239,"rsi_14":85.47,"sma_20":64390.0,"sma_60":59740.0,"sma_120":58127.5},{"date":"2025-06-18","open":75000,"high":76500,"low":74500,"close":75500,"volume":61944,"rsi_14":84.1,"sma_20":65470.0,"sma_60":60078.33,"sma_120":58230.83},{"date":"2025-06-19","open":77200,"high":80900,"low":76500,"close":79800,"volume":167153,"rsi_14":84.27,"sma_20":66750.0,"sma_60":60493.33,"sma_120":58385.83},{"date":"2025-06-20","open":81900,"high":81900,"low":78300,"close":79700,"volume":130757,"rsi_14":83.69,"sma_20":68005.0,"sma_60":60901.67,"sma_120":58550.0},{"date":"2025-06-23","open":77800,"high":81500,"low":77500,"close":81100,"volume":75462,"rsi_14":84.03,"sma_20":69320.0,"sma_60":61321.67,"sma_120":58711.67},{"date":"2025-06-24","open":80900,"high":82000,"low":79600,"close":81800,"volume":90284,"rsi_14":87.68,"sma_20":70645.0,"sma_60":61740.0,"sma_120":58887.5},{"date":"2025-06-25","open":81500,"high":82200,"low":80300,"close":80900,"volume":45515,"rsi_14":82.26,"sma_20":71925.0,"sma_60":62145.0,"sma_120":59066.67},{"date":"2025-06-26","open":80200,"high":80800,"low":75500,"close":77700,"volume":86264,"rsi_14":71.54,"sma_20":73000.0,"sma_60":62470.0,"sma_120":59220.0},{"date":"2025-06-27","open":77800,"high":78200,"low":74400,"close":75500,"volume":81532,"rsi_14":62.74,"sma_20":73765.0,"sma_60":62770.0,"sma_120":59380.0},{"date":"2025-06-30","open":76300,"high":78000,"low":74600,"close":74900,"volume":71640,"rsi_14":43.48,"sma_20":74475.0,"sma_60":63080.0,"sma_120":59540.0},{"date":"2025-07-01","open":75000,"high":76100,"low":74800,"close":75300,"volume":72336,"rsi_14":44.09,"sma_20":75165.0,"sma_60":63346.67,"sma_120":59713.33},{"date":"2025-07-02","open":75000,"high":75800,"low":69000,"close":71200,"volume":210946,"rsi_14":38.5,"sma_20":75705.0,"sma_60":63540.0,"sma_120":59859.17},{"date":"2025-07-03","open":71500,"high":72500,"low":70300,"close":72300,"volume":97958,"rsi_14":37.62,"sma_20":76075.0,"sma_60":63763.33,"sma_120":60014.17},{"date":"2025-07-04","open":72700,"high":73000,"low":69400,"close":69500,"volume":71204,"rsi_14":34.5,"sma_20":76240.0,"sma_60":63915.0,"sma_120":60137.5},{"date":"2025-07-07","open":69300,"high":70400,"low":67600,"close":68600,"volume":76959,"rsi_14":34.35,"sma_20":76230.0,"sma_60":64083.33,"sma_120":60250.0},{"date":"2025-07-08","open":69300,"high":69800,"low":68100,"close":69600,"volume":71536,"rsi_14":37.55,"sma_20":75845.0,"sma_60":64285.0,"sma_120":60370.0},{"date":"2025-07-09","open":70000,"high":70900,"low":69000,"close":69900,"volume":53355,"rsi_14":24.87,"sma_20":75465.0,"sma_60":64551.67,"sma_120":60500.0},{"date":"2025-07-10","open":70000,"high":70600,"low":68000,"close":69700,"volume":96512,"rsi_14":24.75,"sma_20":75145.0,"sma_60":64768.33,"sma_120":60623.33},{"date":"2025-07-11","open":70100,"high":71000,"low":68600,"close":69000,"volume":55527,"rsi_14":18.32,"sma_20":74720.0,"sma_60":64958.33,"sma_120":60747.5},{"date":"2025-07-14","open":69200,"high":70700,"low":68800,"close":70400,"volume":45547,"rsi_14":21.21,"sma_20":74410.0,"sma_60":65191.67,"sma_120":60901.67},{"date":"2025-07-15","open":70300,"high":70800,"low":69700,"close":69900,"volume":48881,"rsi_14":21.65,"sma_20":74115.0,"sma_60":65413.33,"sma_120":61030.0},{"date":"2025-07-16","open":70300,"high":70300,"low":68800,"close":69500,"volume":51839,"rsi_14":25.3,"sma_20":73815.0,"sma_60":65653.33,"sma_120":61164.17},{"date":"2025-07-17","open":69500,"high":69700,"low":67800,"close":69700,"volume":48722,"rsi_14":30.14,"sma_20":73310.0,"sma_60":65865.0,"sma_120":61293.33},{"date":"2025-07-18","open":69400,"high":69700,"low":68200,"close":68700,"volume":44451,"rsi_14":29.33,"sma_20":72760.0,"sma_60":66071.67,"sma_120":61411.67},{"date":"2025-07-21","open":68100,"high":70000,"low":68100,"close":69500,"volume":58699,"rsi_14":31.17,"sma_20":72180.0,"sma_60":66305.0,"sma_120":61549.17},{"date":"2025-07-22","open":69400,"high":69700,"low":68100,"close":69100,"volume":55812,"rsi_14":41.03,"sma_20":71545.0,"sma_60":66506.67,"sma_120":61683.33},{"date":"2025-07-23","open":69100,"high":69100,"low":66900,"close":68000,"volume":59338,"rsi_14":31.62,"sma_20":70900.0,"sma_60":66693.33,"sma_120":61810.0},{"date":"2025-07-24","open":67800,"high":68000,"low":64100,"close":64900,"volume":146317,"rsi_14":30.83,"sma_20":70260.0,"sma_60":66796.67,"sma_120":61912.5},{"date":"2025-07-25","open":64700,"high":65500,"low":64400,"close":65200,"volume":38026,"rsi_14":35.09,"sma_20":69745.0,"sma_60":66903.33,"sma_120":62015.0},{"date":"2025-07-28","open":65000,"high":65000,"low":63100,"close":64300,"volume":55668,"rsi_14":26.55,"sma_20":69215.0,"sma_60":66988.33,"sma_120":62104.17},{"date":"2025-07-29","open":64000,"high":64700,"low":63100,"close":64700,"volume":30905,"rsi_14":27.19,"sma_20":68685.0,"sma_60":67058.33,"sma_120":62195.0},{"date":"2025-07-30","open":63500,"high":65100,"low":63500,"close":64200,"volume":36984,"rsi_14":26.5,"sma_20":68335.0,"sma_60":67100.0,"sma_120":62275.0},{"date":"2025-07-31","open":64500,"high":66100,"low":64400,"close":65600,"volume":45984,"rsi_14":36.29,"sma_20":68000.0,"sma_60":67151.67,"sma_120":62370.83},{"date":"2025-08-01","open":65200,"high":65600,"low":64100,"close":64200,"volume":46889,"rsi_14":25.0,"sma_20":67735.0,"sma_60":67211.67,"sma_120":62452.5},{"date":"2025-08-04","open":63700,"high":65700,"low":62700,"close":65100,"volume":47768,"rsi_14":31.25,"sma_20":67560.0,"sma_60":67366.67,"sma_120":62533.33},{"date":"2025-08-05","open":65200,"high":66000,"low":64700,"close":65900,"volume":34750,"rsi_14":36.36,"sma_20":67375.0,"sma_60":67538.33,"sma_120":62615.0},{"date":"2025-08-06","open":66100,"high":66900,"low":64300,"close":65900,"volume":70391,"rsi_14":35.38,"sma_20":67175.0,"sma_60":67701.67,"sma_120":62689.17},{"date":"2025-08-07","open":65700,"high":69300,"low":65700,"close":69000,"volume":156510,"rsi_14":50.99,"sma_20":67140.0,"sma_60":67915.0,"sma_120":62776.67},{"date":"2025-08-08","open":69500,"high":71000,"low":68000,"close":70700,"volume":162982,"rsi_14":53.75,"sma_20":67225.0,"sma_60":68130.0,"sma_120":62900.0},{"date":"2025-08-11","open":70900,"high":75200,"low":70900,"close":75000,"volume":228362,"rsi_14":64.82,"sma_20":67455.0,"sma_60":68420.0,"sma_120":63055.83},{"date":"2025-08-12","open":74500,"high":77000,"low":74000,"close":74400,"volume":105236,"rsi_14":66.49,"sma_20":67680.0,"sma_60":68728.33,"sma_120":63217.5},{"date":"2025-08-13","open":74700,"high":74800,"low":71700,"close":72800,"volume":75549,"rsi_14":72.07,"sma_20":67845.0,"sma_60":69043.33,"sma_120":63364.17},{"date":"2025-08-14","open":72900,"high":74100,"low":72100,"close":72600,"volume":52499,"rsi_14":70.79,"sma_20":67990.0,"sma_60":69350.0,"sma_120":63500.83},{"date":"2025-08-18","open":72600,"high":73100,"low":70700,"close":71800,"volume":58731,"rsi_14":71.19,"sma_20":68145.0,"sma_60":69636.67,"sma_120":63594.17},{"date":"2025-08-19","open":73900,"high":77800,"low":72700,"close":76400,"volume":222383,"rsi_14":76.71,"sma_20":68490.0,"sma_60":69996.67,"sma_120":63716.67},{"date":"2025-08-20","open":78200,"high":79300,"low":76600,"close":79000,"volume":179231,"rsi_14":80.83,"sma_20":68985.0,"sma_60":70391.67,"sma_120":63864.17},{"date":"2025-08-21","open":78100,"high":79300,"low":76700,"close":76700,"volume":85710,"rsi_14":72.29,"sma_20":69420.0,"sma_60":70748.33,"sma_120":63983.33},{"date":"2025-08-22","open":76500,"high":79000,"low":75700,"close":76600,"volume":72876,"rsi_14":76.27,"sma_20":70005.0,"sma_60":71088.33,"sma_120":64111.67},{"date":"2025-08-25","open":77400,"high":78300,"low":76000,"close":77600,"volume":56250,"rsi_14":76.37,"sma_20":70625.0,"sma_60":71378.33,"sma_120":64241.67},{"date":"2025-08-26","open":77500,"high":80000,"low":75300,"close":76800,"volume":121494,"rsi_14":73.0,"sma_20":71250.0,"sma_60":71646.67,"sma_120":64375.83},{"date":"2025-08-27","open":75900,"high":76800,"low":74600,"close":76000,"volume":144004,"rsi_14":70.61,"sma_20":71815.0,"sma_60":71888.33,"sma_120":64511.67},{"date":"2025-08-28","open":74000,"high":74700,"low":73000,"close":73800,"volume":121076,"rsi_14":60.17,"sma_20":72295.0,"sma_60":72111.67,"sma_120":64645.83},{"date":"2025-08-29","open":73800,"high":73800,"low":71000,"close":71400,"volume":105975,"rsi_14":51.44,"sma_20":72585.0,"sma_60":72220.0,"sma_120":64750.0},{"date":"2025-09-01","open":74300,"high":77000,"low":73100,"close":74200,"volume":173996,"rsi_14":48.25,"sma_20":73085.0,"sma_60":72353.33,"sma_120":64871.67},{"date":"2025-09-02","open":75700,"high":76400,"low":71000,"close":71400,"volume":93940,"rsi_14":44.0,"sma_20":73400.0,"sma_60":72396.67,"sma_120":64986.67},{"date":"2025-09-03","open":71500,"high":71500,"low":69800,"close":70600,"volume":80583,"rsi_14":45.45,"sma_20":73635.0,"sma_60":72285.0,"sma_120":65109.17},{"date":"2025-09-04","open":71300,"high":74100,"low":70900,"close":73500,"volume":62644,"rsi_14":51.67,"sma_20":74015.0,"sma_60":72218.33,"sma_120":65260.0},{"date":"2025-09-05","open":74300,"high":76400,"low":72600,"close":73600,"volume":122093,"rsi_14":53.44,"sma_20":74245.0,"sma_60":72176.67,"sma_120":65416.67},{"date":"2025-09-08","open":70800,"high":72100,"low":69100,"close":71800,"volume":97020,"rsi_14":40.17,"sma_20":74300.0,"sma_60":72081.67,"sma_120":65554.17},{"date":"2025-09-09","open":71900,"high":72000,"low":69500,"close":70700,"volume":127776,"rsi_14":31.05,"sma_20":74085.0,"sma_60":71983.33,"sma_120":65684.17},{"date":"2025-09-10","open":71000,"high":71000,"low":69900,"close":70800,"volume":84337,"rsi_14":35.03,"sma_20":73905.0,"sma_60":71900.0,"sma_120":65820.0},{"date":"2025-09-11","open":70600,"high":73500,"low":70600,"close":72600,"volume":139785,"rsi_14":40.65,"sma_20":73895.0,"sma_60":71851.67,"sma_120":65965.0},{"date":"2025-09-12","open":73300,"high":75600,"low":72800,"close":75000,"volume":86509,"rsi_14":44.3,"sma_20":74015.0,"sma_60":71771.67,"sma_120":66132.5},{"date":"2025-09-15","open":74300,"high":75900,"low":74100,"close":74700,"volume":51157,"rsi_14":45.29,"sma_20":74160.0,"sma_60":71688.33,"sma_120":66295.0},{"date":"2025-09-16","open":74800,"high":76100,"low":74200,"close":75500,"volume":91706,"rsi_14":48.88,"sma_20":74115.0,"sma_60":71595.0,"sma_120":66458.33},{"date":"2025-09-17","open":76100,"high":77000,"low":75200,"close":76200,"volume":70677,"rsi_14":55.77,"sma_20":73975.0,"sma_60":71501.67,"sma_120":66620.83},{"date":"2025-09-18","open":75506,"high":76000,"low":74519,"close":76000,"volume":50171,"rsi_14":64.58,"sma_20":73990.0,"sma_60":71436.67,"sma_120":66790.83},{"date":"2025-09-19","open":76200,"high":79000,"low":76200,"close":79000,"volume":80160,"rsi_14":63.04,"sma_20":74110.0,"sma_60":71458.33,"sma_120":66964.17},{"date":"2025-09-22","open":79900,"high":82300,"low":79200,"close":79600,"volume":106063,"rsi_14":75.31,"sma_20":74210.0,"sma_60":71526.67,"sma_120":67148.33},{"date":"2025-09-23","open":79600,"high":79600,"low":77800,"close":78300,"volume":51925,"rsi_14":73.05,"sma_20":74285.0,"sma_60":71583.33,"sma_120":67331.67},{"date":"2025-09-24","open":79000,"high":79000,"low":76500,"close":77700,"volume":56460,"rsi_14":64.58,"sma_20":74370.0,"sma_60":71623.33,"sma_120":67485.0},{"date":"2025-09-25","open":75600,"high":76000,"low":74300,"close":75500,"volume":83499,"rsi_14":55.76,"sma_20":74455.0,"sma_60":71695.0,"sma_120":67617.5},{"date":"2025-09-26","open":75500,"high":76400,"low":73700,"close":74000,"volume":51143,"rsi_14":56.79,"sma_20":74585.0,"sma_60":71723.33,"sma_120":67743.33},{"date":"2025-09-29","open":74200,"high":74900,"low":73200,"close":73400,"volume":51023,"rsi_14":58.6,"sma_20":74545.0,"sma_60":71788.33,"sma_120":67851.67},{"date":"2025-09-30","open":72700,"high":72900,"low":70200,"close":71100,"volume":88468,"rsi_14":50.84,"sma_20":74530.0,"sma_60":71830.0,"sma_120":67956.67},{"date":"2025-10-01","open":71100,"high":72500,"low":70900,"close":71900,"volume":84390,"rsi_14":47.93,"sma_20":74595.0,"sma_60":71868.33,"sma_120":68076.67},{"date":"2025-10-02","open":72207,"high":72207,"low":70500,"close":70600,"volume":107054,"rsi_14":35.4,"sma_20":74435.0,"sma_60":71875.0,"sma_120":68213.33},{"date":"2025-10-10","open":70700,"high":71100,"low":69350,"close":71100,"volume":62047,"rsi_14":39.16,"sma_20":74310.0,"sma_60":71898.33,"sma_120":68333.33},{"date":"2025-10-13","open":70500,"high":70500,"low":67700,"close":68400,"volume":71297,"rsi_14":30.81,"sma_20":74140.0,"sma_60":71888.33,"sma_120":68423.33},{"date":"2025-10-14","open":68600,"high":69000,"low":66200,"close":66800,"volume":112680,"rsi_14":25.77,"sma_20":73945.0,"sma_60":71828.33,"sma_120":68510.0},{"date":"2025-10-15","open":66900,"high":67700,"low":66300,"close":66900,"volume":91026,"rsi_14":22.99,"sma_20":73750.0,"sma_60":71778.33,"sma_120":68595.83},{"date":"2025-10-16","open":67200,"high":68300,"low":66500,"close":66700,"volume":85513,"rsi_14":13.61,"sma_20":73455.0,"sma_60":71731.67,"sma_120":68692.5},{"date":"2025-10-17","open":67200,"high":67800,"low":66800,"close":66800,"volume":43753,"rsi_14":10.98,"sma_20":73045.0,"sma_60":71683.33,"sma_120":68774.17},{"date":"2025-10-20","open":67000,"high":67500,"low":66100,"close":67500,"volume":68726,"rsi_14":15.82,"sma_20":72685.0,"sma_60":71663.33,"sma_120":68867.5},{"date":"2025-10-21","open":67900,"high":68500,"low":67100,"close":68400,"volume":53090,"rsi_14":21.12,"sma_20":72330.0,"sma_60":71645.0,"sma_120":68975.0},{"date":"2025-10-22","open":68500,"high":68800,"low":67500,"close":68700,"volume":27825,"rsi_14":26.06,"sma_20":71955.0,"sma_60":71638.33,"sma_120":69072.5},{"date":"2025-10-23","open":68500,"high":69400,"low":68100,"close":68200,"volume":36368,"rsi_14":28.03,"sma_20":71515.0,"sma_60":71641.67,"sma_120":69167.5},{"date":"2025-10-24","open":68600,"high":68600,"low":67200,"close":67800,"volume":28137,"rsi_14":28.46,"sma_20":70955.0,"sma_60":71690.0,"sma_120":69243.33},{"date":"2025-10-27","open":68200,"high":70800,"low":68000,"close":69800,"volume":115785,"rsi_14":44.88,"sma_20":70465.0,"sma_60":71766.67,"sma_120":69335.0},{"date":"2025-10-28","open":70400,"high":71300,"low":69500,"close":69500,"volume":47582,"rsi_14":40.16,"sma_20":70025.0,"sma_60":71853.33,"sma_120":69420.83},{"date":"2025-10-29","open":70800,"high":70900,"low":69500,"close":70500,"volume":37183,"rsi_14":50.86,"sma_20":69665.0,"sma_60":71950.0,"sma_120":69504.17},{"date":"2025-10-30","open":71300,"high":71400,"low":69100,"close":69500,"volume":47235,"rsi_14":43.22,"sma_20":69365.0,"sma_60":72038.33,"sma_120":69569.17},{"date":"2025-10-31","open":70000,"high":71300,"low":69900,"close":70200,"volume":39943,"rsi_14":59.18,"sma_20":69175.0,"sma_60":72115.0,"sma_120":69633.33},{"date":"2025-11-03","open":72400,"high":72500,"low":68100,"close":68100,"volume":99750,"rsi_14":56.31,"sma_20":68910.0,"sma_60":72180.0,"sma_120":69695.83},{"date":"2025-11-04","open":68100,"high":68400,"low":67100,"close":67100,"volume":63305,"rsi_14":50.89,"sma_20":68710.0,"sma_60":72213.33,"sma_120":69790.0},{"date":"2025-11-05","open":67200,"high":67300,"low":64400,"close":66200,"volume":56133,"rsi_14":47.9,"sma_20":68425.0,"sma_60":72218.33,"sma_120":69878.33},{"date":"2025-11-06","open":66300,"high":67000,"low":63600,"close":64800,"volume":76619,"rsi_14":42.42,"sma_20":68150.0,"sma_60":72200.0,"sma_120":69950.83},{"date":"2025-11-07","open":65400,"high":65400,"low":63000,"close":63600,"volume":58425,"rsi_14":35.77,"sma_20":67775.0,"sma_60":72110.0,"sma_120":70012.5},{"date":"2025-11-10","open":64700,"high":66300,"low":64000,"close":66300,"volume":34122,"rsi_14":43.23,"sma_20":67670.0,"sma_60":72036.67,"sma_120":70083.33},{"date":"2025-11-11","open":65500,"high":66400,"low":64000,"close":64600,"volume":60147,"rsi_14":37.87,"sma_20":67560.0,"sma_60":71863.33,"sma_120":70141.67},{"date":"2025-11-12","open":64600,"high":66500,"low":64600,"close":66400,"volume":37364,"rsi_14":45.05,"sma_20":67535.0,"sma_60":71730.0,"sma_120":70229.17},{"date":"2025-11-13","open":65800,"high":67400,"low":65700,"close":67400,"volume":34850,"rsi_14":48.94,"sma_20":67570.0,"sma_60":71640.0,"sma_120":70341.67},{"date":"2025-11-14","open":66900,"high":66900,"low":65100,"close":65200,"volume":32205,"rsi_14":37.89,"sma_20":67490.0,"sma_60":71516.67,"sma_120":70433.33},{"date":"2025-11-17","open":65300,"high":66200,"low":65000,"close":65800,"volume":20442,"rsi_14":40.41,"sma_20":67405.0,"sma_60":71416.67,"sma_120":70526.67},{"date":"2025-11-18","open":65200,"high":66400,"low":64300,"close":64500,"volume":42088,"rsi_14":34.69,"sma_20":67210.0,"sma_60":71218.33,"sma_120":70607.5},{"date":"2025-11-19","open":64800,"high":65100,"low":63400,"close":63900,"volume":52024,"rsi_14":35.42,"sma_20":66970.0,"sma_60":70966.67,"sma_120":70679.17},{"date":"2025-11-20","open":64200,"high":65900,"low":64200,"close":65500,"volume":45006,"rsi_14":38.31,"sma_20":66835.0,"sma_60":70780.0,"sma_120":70764.17},{"date":"2025-11-21","open":64400,"high":65100,"low":63800,"close":64500,"volume":30843,"rsi_14":40.53,"sma_20":66670.0,"sma_60":70578.33,"sma_120":70833.33},{"date":"2025-11-24","open":65300,"high":65500,"low":63800,"close":63800,"volume":24972,"rsi_14":41.18,"sma_20":66370.0,"sma_60":70348.33,"sma_120":70863.33},{"date":"2025-11-25","open":64400,"high":64900,"low":63000,"close":63300,"volume":28198,"rsi_14":42.08,"sma_20":66060.0,"sma_60":70123.33,"sma_120":70885.0},{"date":"2025-11-26","open":63600,"high":64400,"low":63300,"close":63500,"volume":27483,"rsi_14":46.2,"sma_20":65710.0,"sma_60":69915.0,"sma_120":70901.67},{"date":"2025-11-27","open":63800,"high":64000,"low":62200,"close":63100,"volume":20255,"rsi_14":48.47,"sma_20":65390.0,"sma_60":69736.67,"sma_120":70924.17},{"date":"2025-11-28","open":63200,"high":64400,"low":63200,"close":63500,"volume":28134,"rsi_14":40.0,"sma_20":65055.0,"sma_60":69605.0,"sma_120":70912.5},{"date":"2025-12-01","open":63700,"high":65400,"low":63700,"close":64200,"volume":34978,"rsi_14":48.46,"sma_20":64860.0,"sma_60":69438.33,"sma_120":70895.83},{"date":"2025-12-02","open":65300,"high":65400,"low":64200,"close":65100,"volume":34365,"rsi_14":44.63,"sma_20":64760.0,"sma_60":69333.33,"sma_120":70865.0},{"date":"2025-12-03","open":65500,"high":65600,"low":63700,"close":63800,"volume":55451,"rsi_14":35.48,"sma_20":64640.0,"sma_60":69220.0,"sma_120":70752.5},{"date":"2025-12-04","open":64000,"high":64200,"low":61800,"close":62000,"volume":61291,"rsi_14":36.67,"sma_20":64500.0,"sma_60":69028.33,"sma_120":70623.33},{"date":"2025-12-05","open":62900,"high":62900,"low":61400,"close":62300,"volume":30013,"rsi_14":35.04,"sma_20":64435.0,"sma_60":68840.0,"sma_120":70508.33},{"date":"2025-12-08","open":61500,"high":61500,"low":60300,"close":60900,"volume":71020,"rsi_14":34.75,"sma_20":64165.0,"sma_60":68658.33,"sma_120":70370.0},{"date":"2025-12-09","open":60800,"high":60900,"low":60400,"close":60500,"volume":33941,"rsi_14":35.34,"sma_20":63960.0,"sma_60":68488.33,"sma_120":70235.83},{"date":"2025-12-10","open":60700,"high":61800,"low":60500,"close":61700,"volume":30386,"rsi_14":33.04,"sma_20":63725.0,"sma_60":68336.67,"sma_120":70118.33},{"date":"2025-12-11","open":61700,"high":62000,"low":61000,"close":61400,"volume":56548,"rsi_14":35.24,"sma_20":63425.0,"sma_60":68150.0,"sma_120":70000.83},{"date":"2025-12-12","open":61800,"high":62300,"low":61300,"close":61600,"volume":20146,"rsi_14":39.0,"sma_20":63245.0,"sma_60":67926.67,"sma_120":69849.17},{"date":"2025-12-15","open":61500,"high":62000,"low":60800,"close":61600,"volume":30502,"rsi_14":41.05,"sma_20":63035.0,"sma_60":67708.33,"sma_120":69698.33},{"date":"2025-12-16","open":61100,"high":62200,"low":60800,"close":61600,"volume":54545,"rsi_14":39.78,"sma_20":62890.0,"sma_60":67476.67,"sma_120":69535.83},{"date":"2025-12-17","open":60900,"high":62800,"low":60900,"close":62600,"volume":31293,"rsi_14":47.47,"sma_20":62825.0,"sma_60":67250.0,"sma_120":69375.83},{"date":"2025-12-18","open":62600,"high":62600,"low":60400,"close":60600,"volume":40197,"rsi_14":37.39,"sma_20":62580.0,"sma_60":66976.67,"sma_120":69206.67},{"date":"2025-12-19","open":60800,"high":64100,"low":60800,"close":63700,"volume":66546,"rsi_14":48.2,"sma_20":62540.0,"sma_60":66721.67,"sma_120":69090.0},{"date":"2025-12-22","open":63800,"high":66100,"low":61000,"close":64600,"volume":61385,"rsi_14":48.2,"sma_20":62580.0,"sma_60":66471.67,"sma_120":68999.17},{"date":"2025-12-23","open":64500,"high":65600,"low":64000,"close":64800,"volume":36836,"rsi_14":53.91,"sma_20":62655.0,"sma_60":66246.67,"sma_120":68915.0},{"date":"2025-12-24","open":64300,"high":64800,"low":64100,"close":64300,"volume":19947,"rsi_14":60.0,"sma_20":62695.0,"sma_60":66023.33,"sma_120":68823.33},{"date":"2025-12-26","open":65100,"high":65100,"low":62900,"close":63100,"volume":36754,"rsi_14":53.23,"sma_20":62695.0,"sma_60":65816.67,"sma_120":68755.83},{"date":"2025-12-29","open":62700,"high":63200,"low":61200,"close":62800,"volume":21134,"rsi_14":58.41,"sma_20":62660.0,"sma_60":65630.0,"sma_120":68676.67},{"date":"2025-12-30","open":62800,"high":65100,"low":62600,"close":64600,"volume":54276,"rsi_14":66.14,"sma_20":62680.0,"sma_60":65483.33,"sma_120":68635.83},{"date":"2026-01-02","open":65700,"high":66900,"low":65000,"close":66700,"volume":74295,"rsi_14":68.38,"sma_20":62760.0,"sma_60":65410.0,"sma_120":68620.0},{"date":"2026-01-05","open":67300,"high":67500,"low":63400,"close":63700,"volume":85310,"rsi_14":57.06,"sma_20":62755.0,"sma_60":65273.33,"sma_120":68570.83},{"date":"2026-01-06","open":64000,"high":64400,"low":61600,"close":61900,"volume":95518,"rsi_14":50.84,"sma_20":62750.0,"sma_60":65133.33,"sma_120":68504.17},{"date":"2026-01-07","open":62000,"high":62100,"low":60700,"close":62000,"volume":72573,"rsi_14":51.11,"sma_20":62735.0,"sma_60":64981.67,"sma_120":68440.0},{"date":"2026-01-08","open":61600,"high":62200,"low":61300,"close":62000,"volume":44270,"rsi_14":51.11,"sma_20":62790.0,"sma_60":64875.0,"sma_120":68381.67},{"date":"2026-01-09","open":62200,"high":62400,"low":61300,"close":61600,"volume":44399,"rsi_14":47.13,"sma_20":62845.0,"sma_60":64788.33,"sma_120":68308.33},{"date":"2026-01-12","open":61800,"high":63500,"low":61200,"close":62500,"volume":54759,"rsi_14":55.83,"sma_20":62885.0,"sma_60":64715.0,"sma_120":68246.67},{"date":"2026-01-13","open":62500,"high":63100,"low":61500,"close":62200,"volume":62930,"rsi_14":44.44,"sma_20":62925.0,"sma_60":64640.0,"sma_120":68185.83},{"date":"2026-01-14","open":61900,"high":63100,"low":61100,"close":63100,"volume":98548,"rsi_14":44.44,"sma_20":63000.0,"sma_60":64578.33,"sma_120":68130.83},{"date":"2026-01-15","open":63000,"high":63900,"low":62600,"close":63300,"volume":62028,"rsi_14":44.44,"sma_20":63085.0,"sma_60":64508.33,"sma_120":68085.83},{"date":"2026-01-16","open":63500,"high":63700,"low":62300,"close":62500,"volume":79925,"rsi_14":42.11,"sma_20":64775.0,"sma_60":69410.0,"sma_120":70881.67},{"date":"2026-01-19","open":62300,"high":62700,"low":61600,"close":61800,"volume":51843,"rsi_14":45.11,"sma_20":63090.0,"sma_60":64295.0,"sma_120":67966.67},{"date":"2026-01-20","open":62100,"high":63300,"low":61800,"close":62800,"volume":60378,"rsi_14":50.0,"sma_20":63200.0,"sma_60":64205.0,"sma_120":67923.33},{"date":"2026-01-21","open":61800,"high":63400,"low":61300,"close":63400,"volume":81831,"rsi_14":45.31,"sma_20":63185.0,"sma_60":64131.67,"sma_120":67910.83},{"date":"2026-01-22","open":63100,"high":64400,"low":62600,"close":64300,"volume":83456,"rsi_14":39.66,"sma_20":63170.0,"sma_60":64040.0,"sma_120":67903.33},{"date":"2026-01-23","open":64300,"high":65200,"low":63500,"close":65100,"volume":87856,"rsi_14":57.45,"sma_20":63185.0,"sma_60":63966.67,"sma_120":67910.0},{"date":"2026-01-26","open":65000,"high":68600,"low":65000,"close":68300,"volume":243818,"rsi_14":79.63,"sma_20":63385.0,"sma_60":63930.0,"sma_120":67940.0},{"date":"2026-01-27","open":68900,"high":71500,"low":68200,"close":68700,"volume":183389,"rsi_14":80.18,"sma_20":63665.0,"sma_60":63916.67,"sma_120":67977.5},{"date":"2026-01-28","open":70900,"high":71200,"low":69500,"close":71200,"volume":155743,"rsi_14":83.82,"sma_20":64085.0,"sma_60":63933.33,"sma_120":68024.17},{"date":"2026-01-29","open":72400,"high":74800,"low":70200,"close":73900,"volume":169233,"rsi_14":88.68,"sma_20":64550.0,"sma_60":64030.0,"sma_120":68105.0},{"date":"2026-01-30","open":74800,"high":76500,"low":73400,"close":74800,"volume":143141,"rsi_14":88.68,"sma_20":64955.0,"sma_60":64158.33,"sma_120":68185.83},{"date":"2026-02-02","open":72300,"high":72400,"low":68000,"close":68000,"volume":108352,"rsi_14":62.95,"sma_20":65170.0,"sma_60":64188.33,"sma_120":68203.33},{"date":"2026-02-03","open":70600,"high":70600,"low":68000,"close":69300,"volume":111866,"rsi_14":63.6,"sma_20":65540.0,"sma_60":64263.33,"sma_120":68231.67},{"date":"2026-02-04","open":68900,"high":70300,"low":68100,"close":69000,"volume":72247,"rsi_14":57.22,"sma_20":64870.0,"sma_60":69370.0,"sma_120":70883.33},{"date":"2026-02-05","open":67800,"high":74500,"low":66900,"close":70900,"volume":278920,"rsi_14":59.26,"sma_20":65105.0,"sma_60":69375.0,"sma_120":70830.0},{"date":"2026-02-06","open":71100,"high":74600,"low":70500,"close":71600,"volume":173217,"rsi_14":68.39,"sma_20":65445.0,"sma_60":69343.33,"sma_120":70780.83},{"date":"2026-02-09","open":71700,"high":73200,"low":70000,"close":72700,"volume":122229,"rsi_14":69.27,"sma_20":65900.0,"sma_60":69328.33,"sma_120":70752.5},{"date":"2026-02-10","open":73100,"high":77200,"low":72700,"close":76500,"volume":164355,"rsi_14":79.41,"sma_20":66410.0,"sma_60":69406.67,"sma_120":70744.17},{"date":"2026-02-11","open":77000,"high":77100,"low":74700,"close":75600,"volume":79206,"rsi_14":78.26,"sma_20":66960.0,"sma_60":69488.33,"sma_120":70735.83},{"date":"2026-02-12","open":75400,"high":80000,"low":74600,"close":80000,"volume":136979,"rsi_14":80.85,"sma_20":67640.0,"sma_60":69641.67,"sma_120":70770.83},{"date":"2026-02-13","open":78800,"high":78800,"low":75500,"close":75700,"volume":150394,"rsi_14":70.9,"sma_20":68055.0,"sma_60":69693.33,"sma_120":70772.5},{"date":"2026-02-19","open":76900,"high":77200,"low":74000,"close":76600,"volume":112362,"rsi_14":73.7,"sma_20":68625.0,"sma_60":69720.0,"sma_120":70745.83},{"date":"2026-02-20","open":76200,"high":77200,"low":75100,"close":75500,"volume":42494,"rsi_14":72.1,"sma_20":69110.0,"sma_60":69733.33,"sma_120":70710.83},{"date":"2026-02-23","open":75700,"high":76400,"low":74700,"close":75300,"volume":67395,"rsi_14":71.38,"sma_20":69650.0,"sma_60":69730.0,"sma_120":70662.5},{"date":"2026-02-24","open":74600,"high":75000,"low":73800,"close":74100,"volume":41135,"rsi_14":69.37,"sma_20":70160.0,"sma_60":69695.0,"sma_120":70598.33},{"date":"2026-02-25","open":74400,"high":74500,"low":73200,"close":73500,"volume":31385,"rsi_14":62.11,"sma_20":73060.0,"sma_60":66300.0,"sma_120":68211.67},{"date":"2026-02-26","open":74600,"high":74600,"low":72100,"close":72400,"volume":82099,"rsi_14":67.25,"sma_20":70955.0,"sma_60":69526.67,"sma_120":70492.5},{"date":"2026-02-27","open":71000,"high":72900,"low":70700,"close":72600,"volume":60812,"rsi_14":58.04,"sma_20":73460.0,"sma_60":66606.67,"sma_120":68171.67},{"date":"2026-03-03","open":71800,"high":71900,"low":67600,"close":67900,"volume":83893,"rsi_14":44.05,"sma_20":73295.0,"sma_60":66680.0,"sma_120":68142.5},{"date":"2026-03-04","open":67900,"high":67900,"low":60900,"close":60900,"volume":155747,"rsi_14":33.02,"sma_20":72645.0,"sma_60":66625.0,"sma_120":68031.67},{"date":"2026-03-05","open":63500,"high":67700,"low":63000,"close":64500,"volume":129316,"rsi_14":37.94,"sma_20":72130.0,"sma_60":66615.0,"sma_120":67974.17},{"date":"2026-03-06","open":63500,"high":66600,"low":63100,"close":66000,"volume":75405,"rsi_14":33.44,"sma_20":72030.0,"sma_60":66651.67,"sma_120":67935.83},{"date":"2026-03-09","open":63500,"high":65600,"low":62100,"close":65100,"volume":52568,"rsi_14":33.44,"sma_20":71820.0,"sma_60":66703.33,"sma_120":67865.83},{"date":"2026-03-10","open":67900,"high":67900,"low":64400,"close":64500,"volume":60490,"rsi_14":22.22,"sma_20":71595.0,"sma_60":66740.0,"sma_120":67790.0},{"date":"2026-03-11","open":64600,"high":65300,"low":62800,"close":62800,"volume":79269,"rsi_14":24.51,"sma_20":71190.0,"sma_60":66771.67,"sma_120":67715.0},{"date":"2026-03-12","open":62700,"high":63900,"low":62600,"close":63400,"volume":67756,"rsi_14":23.6,"sma_20":70780.0,"sma_60":66820.0,"sma_120":67654.17},{"date":"2026-03-13","open":62500,"high":65200,"low":62500,"close":63500,"volume":46924,"rsi_14":25.0,"sma_20":70320.0,"sma_60":66850.0,"sma_120":67593.33},{"date":"2026-03-16","open":63500,"high":64700,"low":63000,"close":63800,"volume":43679,"rsi_14":26.14,"sma_20":69685.0,"sma_60":67921.67,"sma_120":69905.0},{"date":"2026-03-17","open":64400,"high":64500,"low":63400,"close":63500,"volume":35714,"rsi_14":27.16,"sma_20":69080.0,"sma_60":67866.67,"sma_120":69847.5},{"date":"2026-03-18","open":64500,"high":64600,"low":64000,"close":64000,"volume":28335,"rsi_14":29.44,"sma_20":68280.0,"sma_60":67818.33,"sma_120":69798.33},{"date":"2026-03-19","open":63000,"high":63500,"low":61600,"close":61600,"volume":58531,"rsi_14":27.87,"sma_20":67575.0,"sma_60":67733.33,"sma_120":69732.5},{"date":"2026-03-20","open":62300,"high":64000,"low":62000,"close":62200,"volume":44700,"rsi_14":29.03,"sma_20":66855.0,"sma_60":67656.67,"sma_120":69670.0},{"date":"2026-03-23","open":61000,"high":62100,"low":58300,"close":58500,"volume":86969,"rsi_14":30.25,"sma_20":66005.0,"sma_60":67506.67,"sma_120":69585.0},{"date":"2026-03-24","open":60000,"high":60300,"low":58900,"close":59100,"volume":63273,"rsi_14":44.83,"sma_20":65195.0,"sma_60":67351.67,"sma_120":69498.33},{"date":"2026-03-25","open":59400,"high":60500,"low":59400,"close":60100,"volume":33234,"rsi_14":35.14,"sma_20":64495.0,"sma_60":67208.33,"sma_120":69423.33},{"date":"2026-03-26","open":59900,"high":60400,"low":59200,"close":59300,"volume":43177,"rsi_14":26.24,"sma_20":63785.0,"sma_60":67060.0,"sma_120":69350.83},{"date":"2026-03-27","open":58400,"high":59700,"low":58300,"close":59300,"volume":32729,"rsi_14":28.03,"sma_20":63130.0,"sma_60":66918.33,"sma_120":69304.17},{"date":"2026-03-30","open":58500,"high":61000,"low":57300,"close":57900,"volume":53514,"rsi_14":26.43,"sma_20":62395.0,"sma_60":66720.0,"sma_120":69243.33},{"date":"2026-03-31","open":57600,"high":59000,"low":56200,"close":56500,"volume":70197,"rsi_14":27.01,"sma_20":61825.0,"sma_60":66503.33,"sma_120":69178.33},{"date":"2026-04-01","open":58000,"high":58400,"low":56300,"close":57100,"volume":92144,"rsi_14":27.01,"sma_20":61635.0,"sma_60":66280.0,"sma_120":69115.0},{"date":"2026-04-02","open":57200,"high":57500,"low":53500,"close":53800,"volume":121093,"rsi_14":21.3,"sma_20":61100.0,"sma_60":66018.33,"sma_120":69028.33},{"date":"2026-04-03","open":54300,"high":55400,"low":53500,"close":53500,"volume":47575,"rsi_14":19.53,"sma_20":60475.0,"sma_60":65740.0,"sma_120":68927.5},{"date":"2026-04-06","open":53400,"high":54100,"low":52600,"close":52600,"volume":40501,"rsi_14":18.86,"sma_20":59850.0,"sma_60":65481.67,"sma_120":68830.83},{"date":"2026-04-07","open":53000,"high":53500,"low":52000,"close":52000,"volume":49048,"rsi_14":15.91,"sma_20":59225.0,"sma_60":65230.0,"sma_120":68721.67},{"date":"2026-04-08","open":54200,"high":55100,"low":53000,"close":54100,"volume":52555,"rsi_14":28.32,"sma_20":58790.0,"sma_60":65028.33,"sma_120":68623.33},{"date":"2026-04-09","open":54700,"high":54900,"low":52900,"close":52900,"volume":98349,"rsi_14":24.02,"sma_20":58265.0,"sma_60":64830.0,"sma_120":68515.0},{"date":"2026-04-10","open":53600,"high":53900,"low":53000,"close":53400,"volume":47186,"rsi_14":32.65,"sma_20":57760.0,"sma_60":64660.0,"sma_120":68385.0},{"date":"2026-04-13","open":52900,"high":54100,"low":52400,"close":53600,"volume":30192,"rsi_14":30.77,"sma_20":57250.0,"sma_60":64448.33,"sma_120":68242.5},{"date":"2026-04-14","open":53800,"high":54500,"low":53600,"close":53600,"volume":53581,"rsi_14":25.56,"sma_20":56755.0,"sma_60":64265.0,"sma_120":68064.17},{"date":"2026-04-15","open":54300,"high":54600,"low":54000,"close":54100,"volume":44067,"rsi_14":30.0,"sma_20":56260.0,"sma_60":64060.0,"sma_120":67895.0},{"date":"2026-04-16","open":54600,"high":56100,"low":54600,"close":55500,"volume":71810,"rsi_14":36.81,"sma_20":55955.0,"sma_60":63861.67,"sma_120":67750.83},{"date":"2026-04-17","open":55700,"high":56400,"low":55500,"close":55800,"volume":33624,"rsi_14":42.11,"sma_20":55635.0,"sma_60":63705.0,"sma_120":67610.83},{"date":"2026-04-20","open":56200,"high":56300,"low":55200,"close":55300,"volume":36745,"rsi_14":45.16,"sma_20":55475.0,"sma_60":63530.0,"sma_120":67473.33},{"date":"2026-04-21","open":55900,"high":56000,"low":54600,"close":54900,"volume":54980,"rsi_14":40.98,"sma_20":55265.0,"sma_60":63370.0,"sma_120":67294.17},{"date":"2026-04-22","open":54900,"high":55100,"low":54100,"close":54500,"volume":40382,"rsi_14":53.76,"sma_20":54985.0,"sma_60":63213.33,"sma_120":67090.0},{"date":"2026-04-23","open":55100,"high":55300,"low":54000,"close":54000,"volume":55278,"rsi_14":52.63,"sma_20":54720.0,"sma_60":63021.67,"sma_120":66900.83},{"date":"2026-04-24","open":54100,"high":55200,"low":54100,"close":55100,"volume":32386,"rsi_14":62.89,"sma_20":54510.0,"sma_60":62865.0,"sma_120":66721.67},{"date":"2026-04-27","open":56000,"high":56400,"low":55200,"close":55200,"volume":49591,"rsi_14":67.39,"sma_20":54375.0,"sma_60":62721.67,"sma_120":66535.0},{"date":"2026-04-28","open":55300,"high":56200,"low":55300,"close":55400,"volume":75461,"rsi_14":58.9,"sma_20":54320.0,"sma_60":62590.0,"sma_120":66356.67},{"date":"2026-04-29","open":56100,"high":56300,"low":55100,"close":55400,"volume":36718,"rsi_14":70.49,"sma_20":54235.0,"sma_60":62455.0,"sma_120":66185.0},{"date":"2026-04-30","open":55800,"high":56000,"low":54100,"close":54100,"volume":71361,"rsi_14":53.73,"sma_20":54375.0,"sma_60":57143.33,"sma_120":63338.33},{"date":"2026-05-04","open":54700,"high":54900,"low":54100,"close":54200,"volume":34394,"rsi_14":54.41,"sma_20":54285.0,"sma_60":62263.33,"sma_120":65843.33},{"date":"2026-05-06","open":54600,"high":54600,"low":52900,"close":53000,"volume":63832,"rsi_14":46.25,"sma_20":54305.0,"sma_60":61991.67,"sma_120":65672.5},{"date":"2026-05-07","open":53300,"high":53700,"low":50800,"close":51300,"volume":99928,"rsi_14":34.78,"sma_20":54270.0,"sma_60":61696.67,"sma_120":65486.67},{"date":"2026-05-08","open":51600,"high":52200,"low":49900,"close":50100,"volume":162750,"rsi_14":20.0,"sma_20":54070.0,"sma_60":61350.0,"sma_120":65305.83},{"date":"2026-05-11","open":50200,"high":50200,"low":48000,"close":48000,"volume":142844,"rsi_14":13.89,"sma_20":53825.0,"sma_60":60956.67,"sma_120":65116.67},{"date":"2026-05-12","open":48200,"high":48200,"low":45850,"close":45900,"volume":169242,"rsi_14":12.1,"sma_20":53450.0,"sma_60":60510.0,"sma_120":64909.17},{"date":"2026-05-13","open":46000,"high":46250,"low":43150,"close":43550,"volume":211307,"rsi_14":10.45,"sma_20":52947.5,"sma_60":59960.83,"sma_120":64667.08},{"date":"2026-05-14","open":43600,"high":44250,"low":43250,"close":44250,"volume":178680,"rsi_14":15.02,"sma_20":52480.0,"sma_60":59438.33,"sma_120":64410.83},{"date":"2026-05-15","open":44700,"high":45150,"low":43100,"close":43900,"volume":193609,"rsi_14":15.17,"sma_20":51970.0,"sma_60":58836.67,"sma_120":64154.17},{"date":"2026-05-18","open":43300,"high":43650,"low":42100,"close":42500,"volume":81491,"rsi_14":7.43,"sma_20":51320.0,"sma_60":58283.33,"sma_120":63879.17},{"date":"2026-05-19","open":42800,"high":43300,"low":42000,"close":42700,"volume":106292,"rsi_14":8.05,"sma_20":50665.0,"sma_60":57718.33,"sma_120":63600.0},{"date":"2026-05-20","open":42700,"high":42900,"low":41100,"close":41300,"volume":87168,"rsi_14":6.21,"sma_20":49965.0,"sma_60":57148.33,"sma_120":63302.5},{"date":"2026-05-21","open":41350,"high":42000,"low":40350,"close":40350,"volume":130484,"rsi_14":5.87,"sma_20":49237.5,"sma_60":56565.83,"sma_120":62980.42},{"date":"2026-05-22","open":40600,"high":43550,"low":40550,"close":41500,"volume":130040,"rsi_14":12.72,"sma_20":48587.5,"sma_60":56022.5,"sma_120":62662.92},{"date":"2026-05-26","open":42050,"high":42250,"low":40550,"close":41150,"volume":95290,"rsi_14":11.95,"sma_20":47945.0,"sma_60":55483.33,"sma_120":62353.33},{"date":"2026-05-27","open":41200,"high":41300,"low":40150,"close":40250,"volume":90937,"rsi_14":12.17,"sma_20":47202.5,"sma_60":54947.5,"sma_120":62041.25},{"date":"2026-05-28","open":40200,"high":40250,"low":38650,"close":39250,"volume":229785,"rsi_14":12.69,"sma_20":46405.0,"sma_60":54391.67,"sma_120":61739.17},{"date":"2026-05-29","open":39200,"high":40600,"low":38750,"close":39550,"volume":125601,"rsi_14":15.41,"sma_20":45612.5,"sma_60":53919.17,"sma_120":61452.08},{"date":"2026-06-01","open":39400,"high":39850,"low":38600,"close":39100,"volume":91592,"rsi_14":17.28,"sma_20":44797.5,"sma_60":53555.83,"sma_120":61166.25},{"date":"2026-06-02","open":38750,"high":42300,"low":38500,"close":40750,"volume":201057,"rsi_14":30.42,"sma_20":44130.0,"sma_60":53160.0,"sma_120":60913.33},{"date":"2026-06-04","open":39600,"high":39900,"low":38550,"close":39350,"volume":89647,"rsi_14":32.79,"sma_20":43387.5,"sma_60":52715.83,"sma_120":60642.08},{"date":"2026-06-05","open":39350,"high":40000,"low":38200,"close":38300,"volume":78735,"rsi_14":26.29,"sma_20":42652.5,"sma_60":52269.17,"sma_120":60375.42},{"date":"2026-06-08","open":37300,"high":38000,"low":36150,"close":36850,"volume":74448,"rsi_14":24.18,"sma_20":41930.0,"sma_60":51808.33,"sma_120":60090.0},{"date":"2026-06-09","open":36900,"high":37350,"low":36050,"close":36100,"volume":124981,"rsi_14":25.38,"sma_20":41230.0,"sma_60":51363.33,"sma_120":59820.83},{"date":"2026-06-10","open":35600,"high":36450,"low":35200,"close":36350,"volume":101571,"rsi_14":25.67,"sma_20":40647.5,"sma_60":50912.5,"sma_120":59567.08},{"date":"2026-06-11","open":35750,"high":38500,"low":35500,"close":38100,"volume":220000,"rsi_14":38.06,"sma_20":40257.5,"sma_60":50489.17,"sma_120":59327.08},{"date":"2026-06-12","open":38550,"high":38950,"low":37550,"close":38100,"volume":87932,"rsi_14":40.96,"sma_20":39985.0,"sma_60":50060.83,"sma_120":59088.75},{"date":"2026-06-15","open":38900,"high":39250,"low":38100,"close":38600,"volume":65611,"rsi_14":37.71,"sma_20":39702.5,"sma_60":49645.83,"sma_120":58853.75},{"date":"2026-06-16","open":38400,"high":38550,"low":37600,"close":37800,"volume":61987,"rsi_14":36.33,"sma_20":39397.5,"sma_60":49209.17,"sma_120":58606.25},{"date":"2026-06-17","open":38150,"high":39250,"low":37400,"close":38300,"volume":49968,"rsi_14":50.0,"sma_20":38165.0,"sma_60":46625.83,"sma_120":56791.25},{"date":"2026-06-18","open":38300,"high":38600,"low":36750,"close":36750,"volume":46832,"rsi_14":39.92,"sma_20":38890.0,"sma_60":48396.67,"sma_120":58089.17},{"date":"2026-06-19","open":36950,"high":37050,"low":35400,"close":35750,"volume":63633,"rsi_14":35.5,"sma_20":38612.5,"sma_60":48017.5,"sma_120":57818.75},{"date":"2026-06-22","open":35500,"high":36600,"low":34100,"close":34200,"volume":68727,"rsi_14":32.75,"sma_20":38305.0,"sma_60":47602.5,"sma_120":57538.75},{"date":"2026-06-23","open":34200,"high":34700,"low":32900,"close":33050,"volume":74107,"rsi_14":21.9,"sma_20":37882.5,"sma_60":47151.67,"sma_120":57232.5},{"date":"2026-06-24","open":32750,"high":33450,"low":32300,"close":32950,"volume":59536,"rsi_14":24.19,"sma_20":37472.5,"sma_60":46712.5,"sma_120":56927.92},{"date":"2026-06-25","open":32650,"high":33400,"low":31150,"close":31200,"volume":112343,"rsi_14":22.9,"sma_20":37020.0,"sma_60":46244.17,"sma_120":56600.42},{"date":"2026-06-26","open":31300,"high":31350,"low":30050,"close":30500,"volume":90244,"rsi_14":24.29,"sma_20":36582.5,"sma_60":45787.5,"sma_120":56275.42},{"date":"2026-06-29","open":30250,"high":33650,"low":30250,"close":33200,"volume":108986,"rsi_14":39.86,"sma_20":36265.0,"sma_60":45399.17,"sma_120":55967.08},{"date":"2026-06-30","open":32950,"high":33950,"low":31750,"close":31800,"volume":62503,"rsi_14":35.28,"sma_20":35900.0,"sma_60":44977.5,"sma_120":55664.58},{"date":"2026-07-01","open":31750,"high":32700,"low":31350,"close":31550,"volume":60855,"rsi_14":26.52,"sma_20":35440.0,"sma_60":44606.67,"sma_120":55368.33},{"date":"2026-07-02","open":31100,"high":32650,"low":30950,"close":31650,"volume":54308,"rsi_14":27.05,"sma_20":35055.0,"sma_60":44242.5,"sma_120":55080.42},{"date":"2026-07-03","open":31700,"high":32750,"low":31000,"close":31400,"volume":79749,"rsi_14":23.91,"sma_20":34710.0,"sma_60":43889.17,"sma_120":54802.08},{"date":"2026-07-06","open":31500,"high":32550,"low":31350,"close":31950,"volume":33924,"rsi_14":28.41,"sma_20":34465.0,"sma_60":43555.0,"sma_120":54538.33},{"date":"2026-07-07","open":32200,"high":34100,"low":31950,"close":32900,"volume":85831,"rsi_14":30.71,"sma_20":34305.0,"sma_60":43201.67,"sma_120":54260.0},{"date":"2026-07-08","open":32600,"high":33450,"low":31950,"close":32250,"volume":85194,"rsi_14":32.82,"sma_20":34100.0,"sma_60":42857.5,"sma_120":53990.42},{"date":"2026-07-09","open":32250,"high":34200,"low":31250,"close":34050,"volume":227041,"rsi_14":43.88,"sma_20":33897.5,"sma_60":42535.0,"sma_120":53720.83},{"date":"2026-07-10","open":33250,"high":33700,"low":32200,"close":32200,"volume":92026,"rsi_14":42.96,"sma_20":33602.5,"sma_60":42178.33,"sma_120":53427.5},{"date":"2026-07-13","open":32450,"high":33200,"low":31450,"close":31650,"volume":68447,"rsi_14":44.85,"sma_20":33255.0,"sma_60":41812.5,"sma_120":53147.92},{"date":"2026-07-14","open":31850,"high":31850,"low":30050,"close":30150,"volume":69399,"rsi_14":40.67,"sma_20":32872.5,"sma_60":41413.33,"sma_120":52850.83},{"date":"2026-07-15","open":30100,"high":30500,"low":29450,"close":29550,"volume":90434,"rsi_14":44.04,"sma_20":32435.0,"sma_60":40980.83,"sma_120":52559.58},{"date":"2026-07-16","open":29500,"high":29650,"low":28700,"close":29300,"volume":65282,"rsi_14":45.52,"sma_20":32062.5,"sma_60":40539.17,"sma_120":52271.25},{"date":"2026-07-20","open":29050,"high":29300,"low":28100,"close":28850,"volume":65076,"rsi_14":30.49,"sma_20":31717.5,"sma_60":40098.33,"sma_120":51965.83},{"date":"2026-07-21","open":28600,"high":29300,"low":28600,"close":28900,"volume":58837,"rsi_14":35.2,"sma_20":31452.5,"sma_60":39665.0,"sma_120":51669.17},{"date":"2026-07-22","open":29100,"high":29950,"low":29100,"close":29200,"volume":57212,"rsi_14":38.07,"sma_20":31260.0,"sma_60":39243.33,"sma_120":51380.83},{"date":"2026-07-23","open":29500,"high":30600,"low":28950,"close":30450,"volume":67083,"rsi_14":44.55,"sma_20":31135.0,"sma_60":38850.83,"sma_120":51107.08},{"date":"2026-07-24","open":29800,"high":30950,"low":29800,"close":30300,"volume":62472,"rsi_14":44.95,"sma_20":31090.0,"sma_60":38437.5,"sma_120":50830.42},{"date":"2026-07-27","open":31400,"high":32200,"low":30600,"close":31700,"volume":72698,"rsi_14":48.94,"sma_20":31150.0,"sma_60":38045.83,"sma_120":50568.75},{"date":"2026-07-28","open":31100,"high":31550,"low":30100,"close":30650,"volume":48270,"rsi_14":40.51,"sma_20":31022.5,"sma_60":37633.33,"sma_120":50295.0},{"date":"2026-07-29","open":31350,"high":31350,"low":28650,"close":29700,"volume":96709,"rsi_14":39.51,"sma_20":30917.5,"sma_60":37205.0,"sma_120":50021.67},{"date":"2026-07-30","open":28700,"high":31250,"low":28700,"close":30400,"volume":92710,"rsi_14":33.48,"sma_20":30860.0,"sma_60":36810.0,"sma_120":49651.67},{"date":"2026-07-31","open":30900,"high":31650,"low":30200,"close":31350,"volume":51049,"rsi_14":45.81,"sma_20":30845.0,"sma_60":36429.17,"sma_120":49346.25},{"date":"2026-08-03","open":30600,"high":32200,"low":30300,"close":31050,"volume":67238,"rsi_14":46.97,"sma_20":30827.5,"sma_60":36063.33,"sma_120":49027.5},{"date":"2026-08-04","open":31300,"high":34250,"low":31300,"close":33900,"volume":140470,"rsi_14":66.67,"sma_20":30925.0,"sma_60":35773.33,"sma_120":48735.0},{"date":"2026-08-05","open":33500,"high":34200,"low":32100,"close":32150,"volume":124755,"rsi_14":60.48,"sma_20":30887.5,"sma_60":35474.17,"sma_120":48412.08},{"date":"2026-08-06","open":32200,"high":34550,"low":31800,"close":34100,"volume":134523,"rsi_14":67.02,"sma_20":30980.0,"sma_60":35242.5,"sma_120":48099.58},{"date":"2026-08-07","open":34450,"high":36700,"low":34400,"close":35450,"volume":130066,"rsi_14":72.0,"sma_20":31050.0,"sma_60":35068.33,"sma_120":47789.17},{"date":"2026-08-10","open":35800,"high":37250,"low":35350,"close":36800,"volume":64620,"rsi_14":74.23,"sma_20":31280.0,"sma_60":34955.83,"sma_120":47458.33},{"date":"2026-08-11","open":36350,"high":37350,"low":35750,"close":37200,"volume":66640,"rsi_14":74.39,"sma_20":31557.5,"sma_60":34838.33,"sma_120":47138.33},{"date":"2026-08-12","open":36750,"high":37000,"low":35600,"close":35650,"volume":54052,"rsi_14":65.57,"sma_20":31832.5,"sma_60":34700.83,"sma_120":46768.75},{"date":"2026-08-13","open":35400,"high":35600,"low":34500,"close":34600,"volume":84902,"rsi_14":62.22,"sma_20":32085.0,"sma_60":34569.17,"sma_120":46426.25},{"date":"2026-08-14","open":34600,"high":35600,"low":34050,"close":34400,"volume":56389,"rsi_14":58.23,"sma_20":32340.0,"sma_60":34430.83,"sma_120":46074.58},{"date":"2026-08-18","open":34100,"high":34400,"low":31200,"close":31750,"volume":140722,"rsi_14":53.06,"sma_20":32485.0,"sma_60":34271.67,"sma_120":45710.0},{"date":"2026-08-19","open":31450,"high":32100,"low":30700,"close":32000,"volume":42687,"rsi_14":56.65,"sma_20":32640.0,"sma_60":34132.5,"sma_120":45349.17},{"date":"2026-08-20","open":32400,"high":33100,"low":32100,"close":32600,"volume":79972,"rsi_14":56.4,"sma_20":32810.0,"sma_60":33984.17,"sma_120":45003.33},{"date":"2026-08-21","open":31750,"high":32200,"low":31050,"close":31800,"volume":42040,"rsi_14":51.32,"sma_20":32877.5,"sma_60":33828.33,"sma_120":44655.83},{"date":"2026-08-24","open":31550,"high":32850,"low":31550,"close":32700,"volume":54091,"rsi_14":54.67,"sma_20":32997.5,"sma_60":33702.5,"sma_120":44325.0},{"date":"2026-08-25","open":32200,"high":32950,"low":31950,"close":32600,"volume":48811,"rsi_14":45.64,"sma_20":33042.5,"sma_60":33591.67,"sma_120":43991.67},{"date":"2026-08-26","open":32600,"high":33550,"low":32350,"close":33450,"volume":52245,"rsi_14":54.64,"sma_20":33182.5,"sma_60":33490.0,"sma_120":43704.58},{"date":"2026-08-27","open":33350,"high":33800,"low":32250,"close":32650,"volume":54890,"rsi_14":44.36,"sma_20":33330.0,"sma_60":33382.5,"sma_120":43469.17},{"date":"2026-08-28","open":32450,"high":32950,"low":32000,"close":32850,"volume":51814,"rsi_14":38.89,"sma_20":33452.5,"sma_60":33250.83,"sma_120":43205.42},{"date":"2026-08-31","open":32600,"high":34500,"low":32300,"close":33900,"volume":274426,"rsi_14":37.28,"sma_20":33580.0,"sma_60":33160.0,"sma_120":42937.92},{"date":"2026-09-01","open":33400,"high":34800,"low":33300,"close":33950,"volume":85701,"rsi_14":35.29,"sma_20":33725.0,"sma_60":33087.5,"sma_120":42678.33},{"date":"2026-09-02","open":33300,"high":34300,"low":32150,"close":32150,"volume":102734,"rsi_14":34.51,"sma_20":33637.5,"sma_60":33009.17,"sma_120":42408.75},{"date":"2026-09-03","open":32450,"high":33750,"low":31750,"close":32200,"volume":115601,"rsi_14":38.35,"sma_20":33640.0,"sma_60":32944.17,"sma_120":42153.75},{"date":"2026-09-04","open":32200,"high":33750,"low":32150,"close":33050,"volume":72353,"rsi_14":43.84,"sma_20":33587.5,"sma_60":32889.17,"sma_120":41900.83},{"date":"2026-09-07","open":32950,"high":34250,"low":32950,"close":33600,"volume":50153,"rsi_14":60.45,"sma_20":33495.0,"sma_60":32814.17,"sma_120":41651.67},{"date":"2026-09-08","open":33900,"high":34950,"low":33350,"close":33450,"volume":88304,"rsi_14":58.29,"sma_20":33327.5,"sma_60":32736.67,"sma_120":41398.75},{"date":"2026-09-09","open":33300,"high":34000,"low":33050,"close":33150,"volume":65875,"rsi_14":53.25,"sma_20":33125.0,"sma_60":32645.83,"sma_120":41145.83},{"date":"2026-09-10","open":33000,"high":34600,"low":32900,"close":34150,"volume":94913,"rsi_14":63.58,"sma_20":33050.0,"sma_60":32585.0,"sma_120":40897.08},{"date":"2026-09-11","open":33900,"high":35300,"low":33600,"close":35000,"volume":69494,"rsi_14":63.37,"sma_20":33070.0,"sma_60":32530.0,"sma_120":40675.42},{"date":"2026-09-14","open":34500,"high":37200,"low":34300,"close":36850,"volume":141447,"rsi_14":70.53,"sma_20":33192.5,"sma_60":32531.67,"sma_120":40464.17},{"date":"2026-09-15","open":36350,"high":38800,"low":36300,"close":37800,"volume":152281,"rsi_14":70.81,"sma_20":33495.0,"sma_60":32565.83,"sma_120":40291.67},{"date":"2026-09-16","open":37800,"high":39400,"low":37700,"close":38550,"volume":97284,"rsi_14":78.37,"sma_20":33822.5,"sma_60":32638.33,"sma_120":40120.42},{"date":"2026-09-17","open":38600,"high":39100,"low":37300,"close":37650,"volume":66233,"rsi_14":71.62,"sma_20":34075.0,"sma_60":32715.0,"sma_120":39933.33},{"date":"2026-09-18","open":37700,"high":38150,"low":36100,"close":36600,"volume":113280,"rsi_14":62.16,"sma_20":34315.0,"sma_60":32775.83,"sma_120":39744.17},{"date":"2026-09-21","open":36450,"high":38850,"low":36450,"close":38450,"volume":55172,"rsi_14":67.44,"sma_20":34602.5,"sma_60":32896.67,"sma_120":39570.42},{"date":"2026-09-22","open":38850,"high":39500,"low":37450,"close":38000,"volume":62300,"rsi_14":75.32,"sma_20":34872.5,"sma_60":33021.67,"sma_120":39404.58},{"date":"2026-09-23","open":37650,"high":39100,"low":37650,"close":38900,"volume":56042,"rsi_14":77.02,"sma_20":35145.0,"sma_60":33116.67,"sma_120":39257.92},{"date":"2026-09-28","open":38850,"high":39550,"low":38450,"close":38700,"volume":59760,"rsi_14":74.04,"sma_20":35447.5,"sma_60":33231.67,"sma_120":39104.58},{"date":"2026-09-29","open":39000,"high":39350,"low":38350,"close":39200,"volume":56938,"rsi_14":73.93,"sma_20":35765.0,"sma_60":33359.17,"sma_120":38982.92},{"date":"2026-09-30","open":39450,"high":39450,"low":36700,"close":37000,"volume":73978,"rsi_14":62.91,"sma_20":35920.0,"sma_60":33448.33,"sma_120":38845.42},{"date":"2026-10-01","open":36900,"high":37200,"low":35150,"close":35550,"volume":92118,"rsi_14":58.05,"sma_20":36000.0,"sma_60":33517.5,"sma_120":38703.33},{"date":"2026-10-02","open":35500,"high":35800,"low":34300,"close":35100,"volume":76534,"rsi_14":53.31,"sma_20":36147.5,"sma_60":33570.0,"sma_120":38562.5},{"date":"2026-10-06","open":35000,"high":35800,"low":34100,"close":34400,"volume":48664,"rsi_14":47.89,"sma_20":36257.5,"sma_60":33595.0,"sma_120":38398.33},{"date":"2026-10-07","open":34500,"high":35650,"low":34450,"close":35450,"volume":49768,"rsi_14":44.78,"sma_20":36377.5,"sma_60":33648.33,"sma_120":38252.92},{"date":"2026-10-08","open":35400,"high":36150,"low":34150,"close":35400,"volume":112788,"rsi_14":40.4,"sma_20":36467.5,"sma_60":33670.83,"sma_120":38102.92},{"date":"2026-10-12","open":35900,"high":36100,"low":34200,"close":35050,"volume":65505,"rsi_14":35.54,"sma_20":36547.5,"sma_60":33718.33,"sma_120":37948.33},{"date":"2026-10-13","open":34850,"high":35900,"low":33900,"close":35550,"volume":60956,"rsi_14":41.03,"sma_20":36667.5,"sma_60":33783.33,"sma_120":37797.92},{"date":"2026-10-14","open":35400,"high":38600,"low":34850,"close":37700,"volume":103663,"rsi_14":54.3,"sma_20":36845.0,"sma_60":33909.17,"sma_120":37661.25},{"date":"2026-10-15","open":37550,"high":41300,"low":37350,"close":39900,"volume":217464,"rsi_14":55.51,"sma_20":37090.0,"sma_60":34081.67,"sma_120":37531.25},{"date":"2026-10-16","open":39650,"high":42300,"low":39600,"close":40750,"volume":115891,"rsi_14":60.15,"sma_20":37285.0,"sma_60":34272.5,"sma_120":37405.83},{"date":"2026-10-19","open":40100,"high":41450,"low":39600,"close":41250,"volume":49936,"rsi_14":58.94,"sma_20":37457.5,"sma_60":34479.17,"sma_120":37288.75},{"date":"2026-10-20","open":40350,"high":42100,"low":40300,"close":41350,"volume":57163,"rsi_14":60.15,"sma_20":37597.5,"sma_60":34686.67,"sma_120":37175.83},{"date":"2026-10-21","open":41700,"high":42400,"low":39100,"close":39600,"volume":67521,"rsi_14":51.4,"sma_20":37695.0,"sma_60":34860.0,"sma_120":37051.67},{"date":"2026-10-22","open":39550,"high":41200,"low":38650,"close":40450,"volume":69125,"rsi_14":63.32,"sma_20":37887.5,"sma_60":35026.67,"sma_120":36938.75},{"date":"2026-10-23","open":40550,"high":41600,"low":40100,"close":40550,"volume":59005}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":33.659999999999854,"pbr":0.25,"per":null,"roa":0.25,"roe":0.63,"grade":"C","comment":"PER 1204.69배, ROE 0.63%","revenue":5216304325593.0,"analysis":"PER 1204.7배입니다. ROE 0.6%입니다. 시가총액 8892.36억. 매출 5.22조, 영업이익 1384.79억.","eps_basis":"TTM","debt_ratio":1.5253409015106032,"market_cap":889236318450,"net_income":738063161.0,"total_debt":5359459680786.0,"ttm_window":"2025Q3~2026Q2","gross_margin":36.94,"total_assets":8873074031177.0,"total_equity":3513614350391.0,"profit_margin":0.01,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":138479410143.0,"operating_margin":2.65,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["부채비율(부채총계/자본총계) 1.5배로 재무 리스크","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":40550.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":164400.0},{"date":"2016-10-25","close":162500.0},{"date":"2016-10-26","close":161800.0},{"date":"2016-10-27","close":160900.0},{"date":"2016-10-28","close":158300.0},{"date":"2016-10-31","close":162100.0},{"date":"2016-11-01","close":159000.0},{"date":"2016-11-02","close":155800.0},{"date":"2016-11-03","close":156500.0},{"date":"2016-11-04","close":154700.0},{"date":"2016-11-07","close":156200.0},{"date":"2016-11-08","close":160200.0},{"date":"2016-11-09","close":159400.0},{"date":"2016-11-10","close":161700.0},{"date":"2016-11-11","close":159000.0},{"date":"2016-11-14","close":160400.0},{"date":"2016-11-15","close":161100.0},{"date":"2016-11-16","close":160200.0},{"date":"2016-11-17","close":158400.0},{"date":"2016-11-18","close":162000.0},{"date":"2016-11-21","close":162600.0},{"date":"2016-11-22","close":162900.0},{"date":"2016-11-23","close":163500.0},{"date":"2016-11-24","close":164300.0},{"date":"2016-11-25","close":164300.0},{"date":"2016-11-28","close":161600.0},{"date":"2016-11-29","close":160500.0},{"date":"2016-11-30","close":164900.0},{"date":"2016-12-01","close":161100.0},{"date":"2016-12-02","close":160100.0},{"date":"2016-12-05","close":161400.0},{"date":"2016-12-06","close":161000.0},{"date":"2016-12-07","close":159900.0},{"date":"2016-12-08","close":162600.0},{"date":"2016-12-09","close":160100.0},{"date":"2016-12-12","close":160600.0},{"date":"2016-12-13","close":162000.0},{"date":"2016-12-14","close":161000.0},{"date":"2016-12-15","close":161400.0},{"date":"2016-12-16","close":162600.0},{"date":"2016-12-19","close":161200.0},{"date":"2016-12-20","close":163100.0},{"date":"2016-12-21","close":163600.0},{"date":"2016-12-22","close":162800.0},{"date":"2016-12-23","close":163800.0},{"date":"2016-12-26","close":163100.0},{"date":"2016-12-27","close":163500.0},{"date":"2016-12-28","close":163500.0},{"date":"2016-12-29","close":162900.0},{"date":"2017-01-02","close":160100.0},{"date":"2017-01-03","close":160200.0},{"date":"2017-01-04","close":159000.0},{"date":"2017-01-05","close":157500.0},{"date":"2017-01-06","close":159000.0},{"date":"2017-01-09","close":159000.0},{"date":"2017-01-10","close":156500.0},{"date":"2017-01-11","close":157800.0},{"date":"2017-01-12","close":160100.0},{"date":"2017-01-13","close":160100.0},{"date":"2017-01-16","close":159000.0},{"date":"2017-01-17","close":158300.0},{"date":"2017-01-18","close":158700.0},{"date":"2017-01-19","close":157000.0},{"date":"2017-01-20","close":158400.0},{"date":"2017-01-23","close":158300.0},{"date":"2017-01-24","close":161000.0},{"date":"2017-01-25","close":160000.0},{"date":"2017-01-26","close":161100.0},{"date":"2017-01-31","close":160800.0},{"date":"2017-02-01","close":162200.0},{"date":"2017-02-02","close":166000.0},{"date":"2017-02-03","close":172000.0},{"date":"2017-02-06","close":174000.0},{"date":"2017-02-07","close":180600.0},{"date":"2017-02-08","close":182200.0},{"date":"2017-02-09","close":187000.0},{"date":"2017-02-10","close":189500.0},{"date":"2017-02-13","close":189500.0},{"date":"2017-02-14","close":186700.0},{"date":"2017-02-15","close":185600.0},{"date":"2017-02-16","close":188000.0},{"date":"2017-02-17","close":186300.0},{"date":"2017-02-20","close":190500.0},{"date":"2017-02-21","close":194100.0},{"date":"2017-02-22","close":194700.0},{"date":"2017-02-23","close":193500.0},{"date":"2017-02-24","close":196400.0},{"date":"2017-02-27","close":191000.0},{"date":"2017-02-28","close":193900.0},{"date":"2017-03-02","close":187600.0},{"date":"2017-03-03","close":183700.0},{"date":"2017-03-06","close":187800.0},{"date":"2017-03-07","close":188900.0},{"date":"2017-03-08","close":187800.0},{"date":"2017-03-09","close":192000.0},{"date":"2017-03-10","close":189200.0},{"date":"2017-03-13","close":189500.0},{"date":"2017-03-14","close":189600.0},{"date":"2017-03-15","close":190500.0},{"date":"2017-03-16","close":188100.0},{"date":"2017-03-17","close":193000.0},{"date":"2017-03-20","close":190000.0},{"date":"2017-03-21","close":191700.0},{"date":"2017-03-22","close":192000.0},{"date":"2017-03-23","close":195100.0},{"date":"2017-03-24","close":204500.0},{"date":"2017-03-27","close":204000.0},{"date":"2017-03-28","close":204000.0},{"date":"2017-03-29","close":205500.0},{"date":"2017-03-30","close":206200.0},{"date":"2017-03-31","close":209400.0},{"date":"2017-04-03","close":208900.0},{"date":"2017-04-04","close":205400.0},{"date":"2017-04-05","close":201000.0},{"date":"2017-04-06","close":199900.0},{"date":"2017-04-07","close":195200.0},{"date":"2017-04-10","close":192900.0},{"date":"2017-04-11","close":193000.0},{"date":"2017-04-12","close":193600.0},{"date":"2017-04-13","close":196900.0},{"date":"2017-04-14","close":193500.0},{"date":"2017-04-17","close":192100.0},{"date":"2017-04-18","close":200500.0},{"date":"2017-04-19","close":198400.0},{"date":"2017-04-20","close":198900.0},{"date":"2017-04-21","close":197000.0},{"date":"2017-04-24","close":195100.0},{"date":"2017-04-25","close":196400.0},{"date":"2017-04-26","close":194700.0},{"date":"2017-04-27","close":194500.0},{"date":"2017-04-28","close":191100.0},{"date":"2017-05-02","close":188000.0},{"date":"2017-05-04","close":194200.0},{"date":"2017-05-08","close":198500.0},{"date":"2017-05-10","close":197100.0},{"date":"2017-05-11","close":201000.0},{"date":"2017-05-12","close":197200.0},{"date":"2017-05-15","close":198000.0},{"date":"2017-05-16","close":199500.0},{"date":"2017-05-17","close":197000.0},{"date":"2017-05-18","close":192500.0},{"date":"2017-05-19","close":193600.0},{"date":"2017-05-22","close":191900.0},{"date":"2017-05-23","close":192600.0},{"date":"2017-05-24","close":192700.0},{"date":"2017-05-25","close":189200.0},{"date":"2017-05-26","close":191100.0},{"date":"2017-05-29","close":189700.0},{"date":"2017-05-30","close":190300.0},{"date":"2017-05-31","close":191700.0},{"date":"2017-06-01","close":195600.0},{"date":"2017-06-02","close":204300.0},{"date":"2017-06-05","close":206000.0},{"date":"2017-06-07","close":212000.0},{"date":"2017-06-08","close":217000.0},{"date":"2017-06-09","close":213800.0},{"date":"2017-06-12","close":208900.0},{"date":"2017-06-13","close":207900.0},{"date":"2017-06-14","close":205000.0},{"date":"2017-06-15","close":205900.0},{"date":"2017-06-16","close":200000.0},{"date":"2017-06-19","close":200200.0},{"date":"2017-06-20","close":194000.0},{"date":"2017-06-21","close":193100.0},{"date":"2017-06-22","close":190100.0},{"date":"2017-06-23","close":191600.0},{"date":"2017-06-26","close":189400.0},{"date":"2017-06-27","close":193500.0},{"date":"2017-06-28","close":194000.0},{"date":"2017-06-29","close":192900.0},{"date":"2017-06-30","close":191500.0},{"date":"2017-07-03","close":190100.0},{"date":"2017-07-04","close":190600.0},{"date":"2017-07-05","close":189100.0},{"date":"2017-07-06","close":188800.0},{"date":"2017-07-07","close":188400.0},{"date":"2017-07-10","close":186500.0},{"date":"2017-07-11","close":188100.0},{"date":"2017-07-12","close":185200.0},{"date":"2017-07-13","close":187400.0},{"date":"2017-07-14","close":188000.0},{"date":"2017-07-17","close":189200.0},{"date":"2017-07-18","close":189200.0},{"date":"2017-07-19","close":192500.0},{"date":"2017-07-20","close":188000.0},{"date":"2017-07-21","close":186400.0},{"date":"2017-07-24","close":183000.0},{"date":"2017-07-25","close":184500.0},{"date":"2017-07-26","close":185200.0},{"date":"2017-07-27","close":190300.0},{"date":"2017-07-28","close":192000.0},{"date":"2017-07-31","close":199000.0},{"date":"2017-08-01","close":195000.0},{"date":"2017-08-02","close":197500.0},{"date":"2017-08-03","close":195400.0},{"date":"2017-08-04","close":211900.0},{"date":"2017-08-07","close":205500.0},{"date":"2017-08-08","close":210100.0},{"date":"2017-08-09","close":211500.0},{"date":"2017-08-10","close":216100.0},{"date":"2017-08-11","close":218100.0},{"date":"2017-08-14","close":209900.0},{"date":"2017-08-16","close":206100.0},{"date":"2017-08-17","close":211000.0},{"date":"2017-08-18","close":214600.0},{"date":"2017-08-21","close":214000.0},{"date":"2017-08-22","close":212200.0},{"date":"2017-08-23","close":213800.0},{"date":"2017-08-24","close":214900.0},{"date":"2017-08-25","close":214500.0},{"date":"2017-08-28","close":214700.0},{"date":"2017-08-29","close":216300.0},{"date":"2017-08-30","close":212100.0},{"date":"2017-08-31","close":214000.0},{"date":"2017-09-01","close":211300.0},{"date":"2017-09-04","close":210500.0},{"date":"2017-09-05","close":209800.0},{"date":"2017-09-06","close":205400.0},{"date":"2017-09-07","close":208500.0},{"date":"2017-09-08","close":202500.0},{"date":"2017-09-11","close":203000.0},{"date":"2017-09-12","close":207100.0},{"date":"2017-09-13","close":207800.0},{"date":"2017-09-14","close":211900.0},{"date":"2017-09-15","close":213000.0},{"date":"2017-09-18","close":204000.0},{"date":"2017-09-19","close":200700.0},{"date":"2017-09-20","close":199700.0},{"date":"2017-09-21","close":197800.0},{"date":"2017-09-22","close":199100.0},{"date":"2017-09-25","close":198000.0},{"date":"2017-09-26","close":198100.0},{"date":"2017-09-27","close":193000.0},{"date":"2017-09-28","close":197500.0},{"date":"2017-09-29","close":197900.0},{"date":"2017-10-10","close":196000.0},{"date":"2017-10-11","close":194500.0},{"date":"2017-10-12","close":191100.0},{"date":"2017-10-13","close":191500.0},{"date":"2017-10-16","close":192900.0},{"date":"2017-10-17","close":191300.0},{"date":"2017-10-18","close":192000.0},{"date":"2017-10-19","close":192300.0},{"date":"2017-10-20","close":195300.0},{"date":"2017-10-23","close":191100.0},{"date":"2017-10-24","close":194000.0},{"date":"2017-10-25","close":200000.0},{"date":"2017-10-26","close":196200.0},{"date":"2017-10-27","close":197200.0},{"date":"2017-10-30","close":198600.0},{"date":"2017-10-31","close":197800.0},{"date":"2017-11-01","close":194300.0},{"date":"2017-11-02","close":191600.0},{"date":"2017-11-03","close":192700.0},{"date":"2017-11-06","close":192800.0},{"date":"2017-11-07","close":193800.0},{"date":"2017-11-08","close":191700.0},{"date":"2017-11-09","close":204000.0},{"date":"2017-11-10","close":206000.0},{"date":"2017-11-13","close":210500.0},{"date":"2017-11-14","close":211500.0},{"date":"2017-11-15","close":217500.0},{"date":"2017-11-16","close":211000.0},{"date":"2017-11-17","close":206000.0},{"date":"2017-11-20","close":209100.0},{"date":"2017-11-21","close":205400.0},{"date":"2017-11-22","close":203600.0},{"date":"2017-11-23","close":209800.0},{"date":"2017-11-24","close":206300.0},{"date":"2017-11-27","close":211800.0},{"date":"2017-11-28","close":208100.0},{"date":"2017-11-29","close":215700.0},{"date":"2017-11-30","close":224600.0},{"date":"2017-12-01","close":231000.0},{"date":"2017-12-04","close":225100.0},{"date":"2017-12-05","close":237300.0},{"date":"2017-12-06","close":235800.0},{"date":"2017-12-07","close":232300.0},{"date":"2017-12-08","close":225500.0},{"date":"2017-12-11","close":237000.0},{"date":"2017-12-12","close":226400.0},{"date":"2017-12-13","close":229100.0},{"date":"2017-12-14","close":230000.0},{"date":"2017-12-15","close":233000.0},{"date":"2017-12-18","close":235500.0},{"date":"2017-12-19","close":231800.0},{"date":"2017-12-20","close":238100.0},{"date":"2017-12-21","close":237400.0},{"date":"2017-12-22","close":246000.0},{"date":"2017-12-26","close":246000.0},{"date":"2017-12-27","close":239700.0},{"date":"2017-12-28","close":231000.0},{"date":"2018-01-02","close":215711.9531},{"date":"2018-01-03","close":213121.1094},{"date":"2018-01-04","close":203909.2031},{"date":"2018-01-05","close":208227.2812},{"date":"2018-01-08","close":209378.7812},{"date":"2018-01-09","close":207651.5469},{"date":"2018-01-10","close":215903.8594},{"date":"2018-01-11","close":216575.5781},{"date":"2018-01-12","close":219742.1719},{"date":"2018-01-15","close":220701.7344},{"date":"2018-01-16","close":224635.9844},{"date":"2018-01-17","close":244691.0469},{"date":"2018-01-18","close":227898.5312},{"date":"2018-01-19","close":219070.4531},{"date":"2018-01-22","close":219742.1719},{"date":"2018-01-23","close":218494.7031},{"date":"2018-01-24","close":213217.0781},{"date":"2018-01-25","close":212737.2812},{"date":"2018-01-26","close":216863.4375},{"date":"2018-01-29","close":215424.0938},{"date":"2018-01-30","close":213409.0},{"date":"2018-01-31","close":215616.0},{"date":"2018-02-01","close":226171.2969},{"date":"2018-02-02","close":223292.5781},{"date":"2018-02-05","close":217055.375},{"date":"2018-02-06","close":212353.4531},{"date":"2018-02-07","close":215903.8594},{"date":"2018-02-08","close":216959.4062},{"date":"2018-02-09","close":204005.1562},{"date":"2018-02-12","close":198247.75},{"date":"2018-02-13","close":193353.9062},{"date":"2018-02-14","close":194793.2812},{"date":"2018-02-19","close":201702.1875},{"date":"2018-02-20","close":198439.6406},{"date":"2018-02-21","close":199974.9531},{"date":"2018-02-22","close":196040.7188},{"date":"2018-02-23","close":197959.8594},{"date":"2018-02-26","close":195464.9688},{"date":"2018-02-27","close":202277.9531},{"date":"2018-02-28","close":202277.9531},{"date":"2018-03-02","close":202277.9531},{"date":"2018-03-05","close":202277.9531},{"date":"2018-03-06","close":207267.7031},{"date":"2018-03-07","close":203909.2031},{"date":"2018-03-08","close":205924.3125},{"date":"2018-03-09","close":211777.7031},{"date":"2018-03-12","close":213984.7188},{"date":"2018-03-13","close":210530.25},{"date":"2018-03-14","close":207747.5},{"date":"2018-03-15","close":213600.9062},{"date":"2018-03-16","close":212065.5781},{"date":"2018-03-19","close":208803.0469},{"date":"2018-03-20","close":207267.7031},{"date":"2018-03-21","close":206020.2656},{"date":"2018-03-22","close":206212.1875},{"date":"2018-03-23","close":205060.6875},{"date":"2018-03-26","close":214464.5},{"date":"2018-03-27","close":211489.8281},{"date":"2018-03-28","close":215424.0938},{"date":"2018-03-29","close":214464.5},{"date":"2018-03-30","close":214368.5625},{"date":"2018-04-02","close":219550.25},{"date":"2018-04-03","close":220701.7344},{"date":"2018-04-04","close":215999.8281},{"date":"2018-04-05","close":216383.6719},{"date":"2018-04-06","close":215807.9062},{"date":"2018-04-09","close":212065.5781},{"date":"2018-04-10","close":216767.4844},{"date":"2018-04-11","close":213984.7188},{"date":"2018-04-12","close":212545.3594},{"date":"2018-04-13","close":217343.2344},{"date":"2018-04-16","close":223484.5},{"date":"2018-04-17","close":223100.6719},{"date":"2018-04-18","close":225019.8281},{"date":"2018-04-19","close":225115.7812},{"date":"2018-04-20","close":218494.7031},{"date":"2018-04-23","close":221181.5156},{"date":"2018-04-24","close":219070.4531},{"date":"2018-04-25","close":216575.5781},{"date":"2018-04-26","close":216671.5156},{"date":"2018-04-27","close":218686.625},{"date":"2018-04-30","close":214560.4531},{"date":"2018-05-02","close":210338.3438},{"date":"2018-05-03","close":209474.7344},{"date":"2018-05-04","close":208515.1562},{"date":"2018-05-08","close":206308.1406},{"date":"2018-05-09","close":212449.3906},{"date":"2018-05-10","close":209762.6094},{"date":"2018-05-11","close":212929.2031},{"date":"2018-05-14","close":209858.5625},{"date":"2018-05-15","close":210242.375},{"date":"2018-05-16","close":209090.9062},{"date":"2018-05-17","close":210050.4688},{"date":"2018-05-18","close":214752.375},{"date":"2018-05-21","close":211106.0},{"date":"2018-05-23","close":208707.0781},{"date":"2018-05-24","close":213600.9062},{"date":"2018-05-25","close":211489.8281},{"date":"2018-05-28","close":207747.5},{"date":"2018-05-29","close":209954.5312},{"date":"2018-05-30","close":215903.8594},{"date":"2018-05-31","close":213696.8594},{"date":"2018-06-01","close":214560.4531},{"date":"2018-06-04","close":212833.25},{"date":"2018-06-05","close":217247.2812},{"date":"2018-06-07","close":214080.6719},{"date":"2018-06-08","close":214944.2969},{"date":"2018-06-11","close":216575.5781},{"date":"2018-06-12","close":217343.2344},{"date":"2018-06-14","close":205348.5781},{"date":"2018-06-15","close":208515.1562},{"date":"2018-06-18","close":209378.7812},{"date":"2018-06-19","close":209666.6562},{"date":"2018-06-20","close":226075.3438},{"date":"2018-06-21","close":227706.625},{"date":"2018-06-22","close":231640.875},{"date":"2018-06-25","close":232120.6562},{"date":"2018-06-26","close":232120.6562},{"date":"2018-06-27","close":252367.625},{"date":"2018-06-28","close":246514.25},{"date":"2018-06-29","close":268296.5625},{"date":"2018-07-02","close":255438.2812},{"date":"2018-07-03","close":251408.0625},{"date":"2018-07-04","close":257837.1875},{"date":"2018-07-05","close":262922.9062},{"date":"2018-07-06","close":269544.0},{"date":"2018-07-09","close":261867.3906},{"date":"2018-07-10","close":260332.1094},{"date":"2018-07-11","close":261387.5938},{"date":"2018-07-12","close":272038.9062},{"date":"2018-07-13","close":274821.6562},{"date":"2018-07-16","close":264170.375},{"date":"2018-07-17","close":263594.6562},{"date":"2018-07-18","close":249105.0781},{"date":"2018-07-19","close":220701.7344},{"date":"2018-07-20","close":214080.6719},{"date":"2018-07-23","close":214080.6719},{"date":"2018-07-24","close":214944.2969},{"date":"2018-07-25","close":215424.0938},{"date":"2018-07-26","close":230585.3281},{"date":"2018-07-27","close":230969.1562},{"date":"2018-07-30","close":222141.0781},{"date":"2018-07-31","close":222524.9062},{"date":"2018-08-01","close":230585.3281},{"date":"2018-08-02","close":226938.9531},{"date":"2018-08-03","close":230105.5469},{"date":"2018-08-06","close":232216.6094},{"date":"2018-08-07","close":225595.5469},{"date":"2018-08-08","close":226651.0781},{"date":"2018-08-09","close":235095.3281},{"date":"2018-08-10","close":245650.625},{"date":"2018-08-13","close":238933.625},{"date":"2018-08-14","close":243635.5312},{"date":"2018-08-16","close":239125.5469},{"date":"2018-08-17","close":234039.7812},{"date":"2018-08-20","close":230297.4688},{"date":"2018-08-21","close":232984.25},{"date":"2018-08-22","close":229625.7656},{"date":"2018-08-23","close":235767.0312},{"date":"2018-08-24","close":248721.25},{"date":"2018-08-27","close":255726.125},{"date":"2018-08-28","close":244787.0},{"date":"2018-08-29","close":245938.4844},{"date":"2018-08-30","close":240468.9219},{"date":"2018-08-31","close":241812.3281},{"date":"2018-09-03","close":238165.9688},{"date":"2018-09-04","close":238453.8281},{"date":"2018-09-05","close":229433.8438},{"date":"2018-09-06","close":228954.0469},{"date":"2018-09-07","close":231448.9531},{"date":"2018-09-10","close":224540.0156},{"date":"2018-09-11","close":228186.4062},{"date":"2018-09-12","close":236534.6875},{"date":"2018-09-13","close":241908.2812},{"date":"2018-09-14","close":236054.9062},{"date":"2018-09-17","close":232408.5312},{"date":"2018-09-18","close":237302.3281},{"date":"2018-09-19","close":242675.9375},{"date":"2018-09-20","close":244691.0469},{"date":"2018-09-21","close":248529.3438},{"date":"2018-09-27","close":243251.6875},{"date":"2018-09-28","close":237974.0312},{"date":"2018-10-01","close":245362.75},{"date":"2018-10-02","close":242771.9062},{"date":"2018-10-04","close":242580.0},{"date":"2018-10-05","close":236438.7344},{"date":"2018-10-08","close":230777.2344},{"date":"2018-10-10","close":235671.0781},{"date":"2018-10-11","close":228378.3281},{"date":"2018-10-12","close":231736.8281},{"date":"2018-10-15","close":227418.75},{"date":"2018-10-16","close":229721.7188},{"date":"2018-10-17","close":230873.2031},{"date":"2018-10-18","close":228474.2969},{"date":"2018-10-19","close":236054.9062},{"date":"2018-10-22","close":242100.2031},{"date":"2018-10-23","close":234615.5312},{"date":"2018-10-24","close":232696.4062},{"date":"2018-10-25","close":223580.4531},{"date":"2018-10-26","close":220701.7344},{"date":"2018-10-29","close":223484.5},{"date":"2018-10-30","close":222620.875},{"date":"2018-10-31","close":216863.4375},{"date":"2018-11-01","close":211297.9062},{"date":"2018-11-02","close":217727.0625},{"date":"2018-11-05","close":218110.875},{"date":"2018-11-06","close":212929.2031},{"date":"2018-11-07","close":209666.6562},{"date":"2018-11-08","close":210146.4375},{"date":"2018-11-09","close":217823.0},{"date":"2018-11-12","close":210914.0938},{"date":"2018-11-13","close":203237.5},{"date":"2018-11-14","close":198343.6875},{"date":"2018-11-15","close":213984.7188},{"date":"2018-11-16","close":208515.1562},{"date":"2018-11-19","close":210626.2188},{"date":"2018-11-20","close":203909.2031},{"date":"2018-11-21","close":205348.5781},{"date":"2018-11-22","close":206500.0469},{"date":"2018-11-23","close":203333.4688},{"date":"2018-11-26","close":205348.5781},{"date":"2018-11-27","close":206212.1875},{"date":"2018-11-28","close":209666.6562},{"date":"2018-11-29","close":213888.75},{"date":"2018-11-30","close":223580.4531},{"date":"2018-12-03","close":224540.0156},{"date":"2018-12-04","close":222620.875},{"date":"2018-12-05","close":215520.0469},{"date":"2018-12-06","close":206787.9375},{"date":"2018-12-07","close":209186.8594},{"date":"2018-12-10","close":201606.2344},{"date":"2018-12-11","close":202373.9062},{"date":"2018-12-12","close":208419.1875},{"date":"2018-12-13","close":206691.9688},{"date":"2018-12-14","close":202949.6406},{"date":"2018-12-17","close":202949.6406},{"date":"2018-12-18","close":200550.7031},{"date":"2018-12-19","close":202565.8125},{"date":"2018-12-20","close":202661.75},{"date":"2018-12-21","close":199111.3438},{"date":"2018-12-24","close":195752.8281},{"date":"2018-12-26","close":191818.5781},{"date":"2018-12-27","close":194038.9531},{"date":"2018-12-28","close":194907.7656},{"date":"2019-01-02","close":189694.7812},{"date":"2019-01-03","close":184578.3594},{"date":"2019-01-04","close":184867.9375},{"date":"2019-01-07","close":192494.3438},{"date":"2019-01-08","close":189019.0312},{"date":"2019-01-09","close":193073.5781},{"date":"2019-01-10","close":201279.2031},{"date":"2019-01-11","close":201472.2812},{"date":"2019-01-14","close":204271.8281},{"date":"2019-01-15","close":205526.8281},{"date":"2019-01-16","close":208519.4531},{"date":"2019-01-17","close":201858.4219},{"date":"2019-01-18","close":199348.4844},{"date":"2019-01-21","close":198479.6406},{"date":"2019-01-22","close":198865.7812},{"date":"2019-01-23","close":198672.7188},{"date":"2019-01-24","close":201375.75},{"date":"2019-01-25","close":202148.0469},{"date":"2019-01-28","close":206974.875},{"date":"2019-01-29","close":207940.2344},{"date":"2019-01-30","close":206106.0469},{"date":"2019-01-31","close":204947.5938},{"date":"2019-02-01","close":205333.75},{"date":"2019-02-07","close":213539.375},{"date":"2019-02-08","close":217690.4688},{"date":"2019-02-11","close":220296.9531},{"date":"2019-02-12","close":211898.25},{"date":"2019-02-13","close":212187.8594},{"date":"2019-02-14","close":208905.6094},{"date":"2019-02-15","close":213828.9844},{"date":"2019-02-18","close":213828.9844},{"date":"2019-02-19","close":220007.3281},{"date":"2019-02-20","close":218752.375},{"date":"2019-02-21","close":217690.4688},{"date":"2019-02-22","close":221069.25},{"date":"2019-02-25","close":226185.7031},{"date":"2019-02-26","close":227344.125},{"date":"2019-02-27","close":227730.2812},{"date":"2019-02-28","close":230047.1719},{"date":"2019-03-04","close":226282.2344},{"date":"2019-03-05","close":222034.6094},{"date":"2019-03-06","close":222710.375},{"date":"2019-03-07","close":220200.4062},{"date":"2019-03-08","close":219910.7969},{"date":"2019-03-11","close":226861.4531},{"date":"2019-03-12","close":235356.6875},{"date":"2019-03-13","close":233039.8125},{"date":"2019-03-14","close":227344.125},{"date":"2019-03-15","close":230915.9844},{"date":"2019-03-18","close":226861.4531},{"date":"2019-03-19","close":226668.3594},{"date":"2019-03-20","close":224930.7188},{"date":"2019-03-21","close":219138.5},{"date":"2019-03-22","close":218655.8281},{"date":"2019-03-25","close":211898.25},{"date":"2019-03-26","close":216725.0938},{"date":"2019-03-27","close":213925.5156},{"date":"2019-03-28","close":219041.9688},{"date":"2019-03-29","close":224930.7188},{"date":"2019-04-01","close":220296.9531},{"date":"2019-04-02","close":224158.4219},{"date":"2019-04-03","close":228309.5},{"date":"2019-04-04","close":227730.2812},{"date":"2019-04-05","close":223675.7344},{"date":"2019-04-08","close":223096.5156},{"date":"2019-04-09","close":222227.6875},{"date":"2019-04-10","close":224158.4219},{"date":"2019-04-11","close":216242.4062},{"date":"2019-04-12","close":216338.9531},{"date":"2019-04-15","close":215470.1094},{"date":"2019-04-16","close":215663.1875},{"date":"2019-04-17","close":214118.6094},{"date":"2019-04-18","close":212284.4062},{"date":"2019-04-19","close":210353.6562},{"date":"2019-04-22","close":211029.4219},{"date":"2019-04-23","close":211898.25},{"date":"2019-04-24","close":211898.25},{"date":"2019-04-25","close":208809.0781},{"date":"2019-04-26","close":205333.75},{"date":"2019-04-29","close":207747.1562},{"date":"2019-04-30","close":211319.0156},{"date":"2019-05-02","close":215952.7812},{"date":"2019-05-03","close":211415.5625},{"date":"2019-05-07","close":210257.1406},{"date":"2019-05-08","close":208712.5312},{"date":"2019-05-09","close":202727.2656},{"date":"2019-05-10","close":189694.7812},{"date":"2019-05-13","close":186316.0},{"date":"2019-05-14","close":183612.9688},{"date":"2019-05-15","close":187474.4375},{"date":"2019-05-16","close":185640.2344},{"date":"2019-05-17","close":183033.75},{"date":"2019-05-20","close":183612.9688},{"date":"2019-05-21","close":187184.8438},{"date":"2019-05-22","close":184578.3594},{"date":"2019-05-23","close":179848.0469},{"date":"2019-05-24","close":174828.125},{"date":"2019-05-27","close":177338.0625},{"date":"2019-05-28","close":177627.6875},{"date":"2019-05-29","close":178013.8281},{"date":"2019-05-30","close":178303.4531},{"date":"2019-05-31","close":184964.4844},{"date":"2019-06-03","close":181006.4688},{"date":"2019-06-04","close":180813.4062},{"date":"2019-06-05","close":182164.9062},{"date":"2019-06-07","close":182454.5312},{"date":"2019-06-10","close":182551.0781},{"date":"2019-06-11","close":181103.0156},{"date":"2019-06-12","close":177724.2188},{"date":"2019-06-13","close":175407.3438},{"date":"2019-06-14","close":176372.7188},{"date":"2019-06-17","close":173476.5938},{"date":"2019-06-18","close":171352.7969},{"date":"2019-06-19","close":173766.2188},{"date":"2019-06-20","close":172800.8594},{"date":"2019-06-21","close":170677.0312},{"date":"2019-06-24","close":164016.0},{"date":"2019-06-25","close":164402.1406},{"date":"2019-06-26","close":163822.9219},{"date":"2019-06-27","close":165270.9844},{"date":"2019-06-28","close":170870.1094},{"date":"2019-07-01","close":169808.2031},{"date":"2019-07-02","close":171642.4062},{"date":"2019-07-03","close":171738.9531},{"date":"2019-07-04","close":169711.6719},{"date":"2019-07-05","close":168360.1719},{"date":"2019-07-08","close":168939.3906},{"date":"2019-07-09","close":164595.2188},{"date":"2019-07-10","close":164112.5469},{"date":"2019-07-11","close":169035.9219},{"date":"2019-07-12","close":170387.4375},{"date":"2019-07-15","close":171159.7188},{"date":"2019-07-16","close":169422.0469},{"date":"2019-07-17","close":169808.2031},{"date":"2019-07-18","close":166139.8125},{"date":"2019-07-19","close":168456.6875},{"date":"2019-07-22","close":167974.0156},{"date":"2019-07-23","close":165270.9844},{"date":"2019-07-24","close":167008.6406},{"date":"2019-07-25","close":164498.6875},{"date":"2019-07-26","close":157837.6562},{"date":"2019-07-29","close":156582.6719},{"date":"2019-07-30","close":156582.6719},{"date":"2019-07-31","close":159961.4531},{"date":"2019-08-01","close":158609.9375},{"date":"2019-08-02","close":155713.8281},{"date":"2019-08-05","close":147315.1406},{"date":"2019-08-06","close":145674.0156},{"date":"2019-08-07","close":148377.0469},{"date":"2019-08-08","close":156293.0469},{"date":"2019-08-09","close":158416.8594},{"date":"2019-08-12","close":156968.8125},{"date":"2019-08-13","close":151852.3594},{"date":"2019-08-14","close":150597.3906},{"date":"2019-08-16","close":147411.6719},{"date":"2019-08-19","close":152045.4375},{"date":"2019-08-20","close":149535.4844},{"date":"2019-08-21","close":153010.8125},{"date":"2019-08-22","close":153879.6406},{"date":"2019-08-23","close":153493.5},{"date":"2019-08-26","close":146735.9219},{"date":"2019-08-27","close":146156.6875},{"date":"2019-08-28","close":150114.7188},{"date":"2019-08-29","close":152335.0469},{"date":"2019-08-30","close":155327.6875},{"date":"2019-09-02","close":152141.9844},{"date":"2019-09-03","close":151562.75},{"date":"2019-09-04","close":150790.4688},{"date":"2019-09-05","close":154072.7188},{"date":"2019-09-06","close":151080.0625},{"date":"2019-09-09","close":159382.2344},{"date":"2019-09-10","close":157161.8906},{"date":"2019-09-11","close":158320.3125},{"date":"2019-09-16","close":158320.3125},{"date":"2019-09-17","close":161602.5938},{"date":"2019-09-18","close":164595.2188},{"date":"2019-09-19","close":163243.7031},{"date":"2019-09-20","close":161795.6562},{"date":"2019-09-23","close":165560.6094},{"date":"2019-09-24","close":164402.1406},{"date":"2019-09-25","close":165270.9844},{"date":"2019-09-26","close":162471.4062},{"date":"2019-09-27","close":165464.0625},{"date":"2019-09-30","close":163533.3281},{"date":"2019-10-01","close":163726.3906},{"date":"2019-10-02","close":156099.9844},{"date":"2019-10-04","close":149825.0938},{"date":"2019-10-07","close":150500.8438},{"date":"2019-10-08","close":152045.4375},{"date":"2019-10-10","close":153493.5},{"date":"2019-10-11","close":156872.2969},{"date":"2019-10-14","close":160637.2188},{"date":"2019-10-15","close":158609.9375},{"date":"2019-10-16","close":160251.0781},{"date":"2019-10-17","close":158609.9375},{"date":"2019-10-18","close":157837.6562},{"date":"2019-10-21","close":158127.25},{"date":"2019-10-22","close":159478.7812},{"date":"2019-10-23","close":157258.4375},{"date":"2019-10-24","close":157837.6562},{"date":"2019-10-25","close":157934.1875},{"date":"2019-10-28","close":158899.5469},{"date":"2019-10-29","close":158803.0156},{"date":"2019-10-30","close":160058.0},{"date":"2019-10-31","close":159285.7031},{"date":"2019-11-01","close":163147.1562},{"date":"2019-11-04","close":167201.7031},{"date":"2019-11-05","close":167974.0156},{"date":"2019-11-06","close":165270.9844},{"date":"2019-11-07","close":161506.0625},{"date":"2019-11-08","close":149438.9531},{"date":"2019-11-11","close":148763.2031},{"date":"2019-11-12","close":150211.2344},{"date":"2019-11-13","close":145577.4688},{"date":"2019-11-14","close":143646.7344},{"date":"2019-11-15","close":145770.5469},{"date":"2019-11-18","close":146639.375},{"date":"2019-11-19","close":145480.9375},{"date":"2019-11-20","close":143260.5938},{"date":"2019-11-21","close":146253.2344},{"date":"2019-11-22","close":146542.8594},{"date":"2019-11-25","close":148087.4375},{"date":"2019-11-26","close":149825.0938},{"date":"2019-11-27","close":149438.9531},{"date":"2019-11-28","close":147701.2812},{"date":"2019-11-29","close":147315.1406},{"date":"2019-12-02","close":148473.5781},{"date":"2019-12-03","close":149149.3438},{"date":"2019-12-04","close":148473.5781},{"date":"2019-12-05","close":149149.3438},{"date":"2019-12-06","close":146639.375},{"date":"2019-12-09","close":144225.9531},{"date":"2019-12-10","close":144322.5},{"date":"2019-12-11","close":147122.0625},{"date":"2019-12-12","close":146639.375},{"date":"2019-12-13","close":148570.125},{"date":"2019-12-16","close":150018.1719},{"date":"2019-12-17","close":150500.8438},{"date":"2019-12-18","close":150018.1719},{"date":"2019-12-19","close":149825.0938},{"date":"2019-12-20","close":149149.3438},{"date":"2019-12-23","close":151562.75},{"date":"2019-12-24","close":150500.8438},{"date":"2019-12-26","close":152624.6719},{"date":"2019-12-27","close":154572.6406},{"date":"2019-12-30","close":155449.25},{"date":"2020-01-02","close":151553.2656},{"date":"2020-01-03","close":150676.6875},{"date":"2020-01-06","close":146293.7031},{"date":"2020-01-07","close":150579.2812},{"date":"2020-01-08","close":147365.1094},{"date":"2020-01-09","close":149994.8906},{"date":"2020-01-10","close":147462.5},{"date":"2020-01-13","close":155838.8281},{"date":"2020-01-14","close":156618.0312},{"date":"2020-01-15","close":155254.4375},{"date":"2020-01-16","close":153598.6406},{"date":"2020-01-17","close":152429.8594},{"date":"2020-01-20","close":150287.0781},{"date":"2020-01-21","close":148241.6875},{"date":"2020-01-22","close":149800.0781},{"date":"2020-01-23","close":147072.9062},{"date":"2020-01-28","close":138599.1719},{"date":"2020-01-29","close":138696.5625},{"date":"2020-01-30","close":137625.1719},{"date":"2020-01-31","close":134605.7969},{"date":"2020-02-03","close":134021.3906},{"date":"2020-02-04","close":140254.9531},{"date":"2020-02-05","close":140352.3594},{"date":"2020-02-06","close":141910.75},{"date":"2020-02-07","close":141131.5469},{"date":"2020-02-10","close":144443.125},{"date":"2020-02-11","close":148826.0781},{"date":"2020-02-12","close":147462.5},{"date":"2020-02-13","close":160221.8125},{"date":"2020-02-14","close":148826.0781},{"date":"2020-02-17","close":149507.875},{"date":"2020-02-18","close":146683.3125},{"date":"2020-02-19","close":143663.9219},{"date":"2020-02-20","close":138793.9688},{"date":"2020-02-21","close":134411.0},{"date":"2020-02-24","close":128080.0469},{"date":"2020-02-25","close":130612.4219},{"date":"2020-02-26","close":129346.2344},{"date":"2020-02-27","close":127885.2422},{"date":"2020-02-28","close":122528.2891},{"date":"2020-03-02","close":122723.0859},{"date":"2020-03-03","close":123697.0781},{"date":"2020-03-04","close":126521.6562},{"date":"2020-03-05","close":126229.4531},{"date":"2020-03-06","close":121943.8906},{"date":"2020-03-09","close":116600.0},{"date":"2020-03-10","close":113957.1484},{"date":"2020-03-11","close":107820.9922},{"date":"2020-03-12","close":102900.0},{"date":"2020-03-13","close":97496.6797},{"date":"2020-03-16","close":94477.2969},{"date":"2020-03-17","close":91555.3203},{"date":"2020-03-18","close":88535.9375},{"date":"2020-03-19","close":79380.4062},{"date":"2020-03-20","close":88341.1484},{"date":"2020-03-23","close":81425.7969},{"date":"2020-03-24","close":88730.7344},{"date":"2020-03-25","close":96912.2734},{"date":"2020-03-26","close":96425.2812},{"date":"2020-03-27","close":97788.875},{"date":"2020-03-30","close":100321.25},{"date":"2020-03-31","close":101392.6406},{"date":"2020-04-01","close":95548.6875},{"date":"2020-04-02","close":97691.4688},{"date":"2020-04-03","close":98373.2656},{"date":"2020-04-06","close":102561.4375},{"date":"2020-04-07","close":102951.0391},{"date":"2020-04-08","close":102269.2422},{"date":"2020-04-09","close":103340.6328},{"date":"2020-04-10","close":108989.7891},{"date":"2020-04-13","close":103632.8281},{"date":"2020-04-14","close":104899.0156},{"date":"2020-04-16","close":104509.4219},{"date":"2020-04-17","close":109574.1797},{"date":"2020-04-20","close":108113.1953},{"date":"2020-04-21","close":105093.8125},{"date":"2020-04-22","close":109476.7891},{"date":"2020-04-23","close":109768.9844},{"date":"2020-04-24","close":107820.9922},{"date":"2020-04-27","close":114638.9453},{"date":"2020-04-28","close":121164.6953},{"date":"2020-04-29","close":124573.6719},{"date":"2020-05-04","close":120093.3047},{"date":"2020-05-06","close":119995.9062},{"date":"2020-05-07","close":118827.1172},{"date":"2020-05-08","close":117366.125},{"date":"2020-05-11","close":113762.3516},{"date":"2020-05-12","close":109866.375},{"date":"2020-05-13","close":111619.5703},{"date":"2020-05-14","close":111035.1719},{"date":"2020-05-15","close":111132.5781},{"date":"2020-05-18","close":112203.9688},{"date":"2020-05-19","close":115418.1406},{"date":"2020-05-20","close":118242.7188},{"date":"2020-05-21","close":119898.5078},{"date":"2020-05-22","close":114931.1484},{"date":"2020-05-25","close":115223.3438},{"date":"2020-05-26","close":115418.1406},{"date":"2020-05-27","close":116781.7266},{"date":"2020-05-28","close":114249.3516},{"date":"2020-05-29","close":117853.125},{"date":"2020-06-01","close":117658.3203},{"date":"2020-06-02","close":117268.7266},{"date":"2020-06-03","close":119508.9062},{"date":"2020-06-04","close":119703.7031},{"date":"2020-06-05","close":120288.1016},{"date":"2020-06-08","close":120093.3047},{"date":"2020-06-09","close":120190.7031},{"date":"2020-06-10","close":117755.7188},{"date":"2020-06-11","close":115515.5391},{"date":"2020-06-12","close":111035.1719},{"date":"2020-06-15","close":102269.2422},{"date":"2020-06-16","close":107723.6016},{"date":"2020-06-17","close":111424.7734},{"date":"2020-06-18","close":109087.1875},{"date":"2020-06-19","close":109379.3828},{"date":"2020-06-22","close":109379.3828},{"date":"2020-06-23","close":108697.5938},{"date":"2020-06-24","close":108502.7891},{"date":"2020-06-25","close":105191.2188},{"date":"2020-06-26","close":106262.6094},{"date":"2020-06-29","close":102269.2422},{"date":"2020-06-30","close":107431.4062},{"date":"2020-07-01","close":106262.6094},{"date":"2020-07-02","close":108015.7969},{"date":"2020-07-03","close":110742.9766},{"date":"2020-07-06","close":112398.7656},{"date":"2020-07-07","close":112009.1641},{"date":"2020-07-08","close":119995.9062},{"date":"2020-07-09","close":124963.2656},{"date":"2020-07-10","close":122625.6875},{"date":"2020-07-13","close":121749.0859},{"date":"2020-07-14","close":121164.6953},{"date":"2020-07-15","close":119508.9062},{"date":"2020-07-16","close":117658.3203},{"date":"2020-07-17","close":117463.5234},{"date":"2020-07-20","close":115905.1406},{"date":"2020-07-21","close":117268.7266},{"date":"2020-07-22","close":116197.3359},{"date":"2020-07-23","close":114444.1484},{"date":"2020-07-24","close":112983.1562},{"date":"2020-07-27","close":112983.1562},{"date":"2020-07-28","close":113470.1562},{"date":"2020-07-29","close":114151.9531},{"date":"2020-07-30","close":113957.1484},{"date":"2020-07-31","close":112106.5625},{"date":"2020-08-03","close":109574.1797},{"date":"2020-08-04","close":111716.9688},{"date":"2020-08-05","close":113762.3516},{"date":"2020-08-06","close":119021.9062},{"date":"2020-08-07","close":118145.3203},{"date":"2020-08-10","close":120677.7031},{"date":"2020-08-11","close":122723.0859},{"date":"2020-08-12","close":126132.0625},{"date":"2020-08-13","close":129541.0391},{"date":"2020-08-14","close":130125.4297},{"date":"2020-08-18","close":118827.1172},{"date":"2020-08-19","close":123112.6797},{"date":"2020-08-20","close":116586.9375},{"date":"2020-08-21","close":117073.9297},{"date":"2020-08-24","close":116879.1328},{"date":"2020-08-25","close":121164.6953},{"date":"2020-08-26","close":118437.5156},{"date":"2020-08-27","close":114931.1484},{"date":"2020-08-28","close":115028.5391},{"date":"2020-08-31","close":115612.9453},{"date":"2020-09-01","close":121164.6953},{"date":"2020-09-02","close":122917.8828},{"date":"2020-09-03","close":132170.8125},{"date":"2020-09-04","close":128080.0469},{"date":"2020-09-07","close":124865.8672},{"date":"2020-09-08","close":125060.6719},{"date":"2020-09-09","close":122430.8828},{"date":"2020-09-10","close":126619.0547},{"date":"2020-09-11","close":126813.8594},{"date":"2020-09-14","close":130807.2266},{"date":"2020-09-15","close":131976.0156},{"date":"2020-09-16","close":141521.1406},{"date":"2020-09-17","close":138599.1719},{"date":"2020-09-18","close":143371.7188},{"date":"2020-09-21","close":141034.1562},{"date":"2020-09-22","close":133534.4062},{"date":"2020-09-23","close":136553.7969},{"date":"2020-09-24","close":129638.4375},{"date":"2020-09-25","close":132560.4062},{"date":"2020-09-28","close":136748.5781},{"date":"2020-09-29","close":138599.1719},{"date":"2020-10-05","close":140449.75},{"date":"2020-10-06","close":136358.9844},{"date":"2020-10-07","close":138501.7812},{"date":"2020-10-08","close":138306.9688},{"date":"2020-10-12","close":143371.7188},{"date":"2020-10-13","close":141715.9375},{"date":"2020-10-14","close":138793.9688},{"date":"2020-10-15","close":133631.8125},{"date":"2020-10-16","close":133826.6094},{"date":"2020-10-19","close":133729.2031},{"date":"2020-10-20","close":135872.0},{"date":"2020-10-21","close":136651.1719},{"date":"2020-10-22","close":131878.6094},{"date":"2020-10-23","close":133437.0},{"date":"2020-10-26","close":127008.6562},{"date":"2020-10-27","close":127690.4453},{"date":"2020-10-28","close":133534.4062},{"date":"2020-10-29","close":133242.2031},{"date":"2020-10-30","close":128080.0469},{"date":"2020-11-02","close":127787.8516},{"date":"2020-11-03","close":128372.2422},{"date":"2020-11-04","close":130904.625},{"date":"2020-11-05","close":131976.0156},{"date":"2020-11-06","close":129638.4375},{"date":"2020-11-09","close":130807.2266},{"date":"2020-11-10","close":131196.8125},{"date":"2020-11-11","close":134118.7969},{"date":"2020-11-12","close":132463.0156},{"date":"2020-11-13","close":130028.0312},{"date":"2020-11-16","close":131683.8281},{"date":"2020-11-17","close":132170.8125},{"date":"2020-11-18","close":131586.4219},{"date":"2020-11-19","close":130709.8281},{"date":"2020-11-20","close":131976.0156},{"date":"2020-11-23","close":131683.8281},{"date":"2020-11-24","close":134313.6094},{"date":"2020-11-25","close":133339.6094},{"date":"2020-11-26","close":133924.0},{"date":"2020-11-27","close":133437.0},{"date":"2020-11-30","close":129735.8438},{"date":"2020-12-01","close":129833.2266},{"date":"2020-12-02","close":130125.4297},{"date":"2020-12-03","close":133339.6094},{"date":"2020-12-04","close":133437.0},{"date":"2020-12-07","close":130515.0234},{"date":"2020-12-08","close":132268.2188},{"date":"2020-12-09","close":132560.4062},{"date":"2020-12-10","close":133729.2031},{"date":"2020-12-11","close":133437.0},{"date":"2020-12-14","close":132365.625},{"date":"2020-12-15","close":131489.0156},{"date":"2020-12-16","close":136066.7812},{"date":"2020-12-17","close":132657.8125},{"date":"2020-12-18","close":131878.6094},{"date":"2020-12-21","close":132950.0156},{"date":"2020-12-22","close":131294.2188},{"date":"2020-12-23","close":132170.8125},{"date":"2020-12-24","close":134021.3906},{"date":"2020-12-28","close":136358.9844},{"date":"2020-12-29","close":137048.6719},{"date":"2020-12-30","close":137442.7656},{"date":"2021-01-04","close":139708.8438},{"date":"2021-01-05","close":145423.3125},{"date":"2021-01-06","close":144339.5312},{"date":"2021-01-07","close":145521.8438},{"date":"2021-01-08","close":153896.4844},{"date":"2021-01-11","close":157541.9219},{"date":"2021-01-12","close":166507.7188},{"date":"2021-01-13","close":165916.5781},{"date":"2021-01-14","close":160694.7344},{"date":"2021-01-15","close":156261.0938},{"date":"2021-01-18","close":154192.0625},{"date":"2021-01-19","close":160596.2031},{"date":"2021-01-20","close":162074.0781},{"date":"2021-01-21","close":160694.7344},{"date":"2021-01-22","close":161384.4062},{"date":"2021-01-25","close":170251.6875},{"date":"2021-01-26","close":165522.4688},{"date":"2021-01-27","close":164832.7969},{"date":"2021-01-28","close":157443.3906},{"date":"2021-01-29","close":150645.1562},{"date":"2021-02-01","close":154192.0625},{"date":"2021-02-02","close":158133.0781},{"date":"2021-02-03","close":159512.4219},{"date":"2021-02-04","close":157246.3438},{"date":"2021-02-05","close":148083.5},{"date":"2021-02-08","close":146802.6719},{"date":"2021-02-09","close":144832.1562},{"date":"2021-02-10","close":141876.4062},{"date":"2021-02-15","close":142369.0312},{"date":"2021-02-16","close":143452.8125},{"date":"2021-02-17","close":145718.8906},{"date":"2021-02-18","close":142861.6562},{"date":"2021-02-19","close":140004.4219},{"date":"2021-02-22","close":139708.8438},{"date":"2021-02-23","close":136950.1406},{"date":"2021-02-24","close":137442.7656},{"date":"2021-02-25","close":141088.2031},{"date":"2021-02-26","close":136260.4688},{"date":"2021-03-02","close":137344.2344},{"date":"2021-03-03","close":139019.1719},{"date":"2021-03-04","close":142664.6094},{"date":"2021-03-05","close":143157.2344},{"date":"2021-03-08","close":139511.7969},{"date":"2021-03-09","close":139511.7969},{"date":"2021-03-10","close":137639.8125},{"date":"2021-03-11","close":137935.3906},{"date":"2021-03-12","close":140201.4688},{"date":"2021-03-15","close":140201.4688},{"date":"2021-03-16","close":141876.4062},{"date":"2021-03-17","close":140694.0938},{"date":"2021-03-18","close":141777.875},{"date":"2021-03-19","close":142467.5469},{"date":"2021-03-22","close":142763.125},{"date":"2021-03-23","close":140595.5781},{"date":"2021-03-24","close":139610.3281},{"date":"2021-03-25","close":140102.9531},{"date":"2021-03-26","close":139314.75},{"date":"2021-03-29","close":139216.2188},{"date":"2021-03-30","close":139117.6875},{"date":"2021-03-31","close":140201.4688},{"date":"2021-04-01","close":138920.6406},{"date":"2021-04-02","close":138920.6406},{"date":"2021-04-05","close":138230.9688},{"date":"2021-04-06","close":138723.5938},{"date":"2021-04-07","close":138428.0156},{"date":"2021-04-08","close":138526.5469},{"date":"2021-04-09","close":140595.5781},{"date":"2021-04-12","close":139413.2656},{"date":"2021-04-13","close":140398.5312},{"date":"2021-04-14","close":140891.1562},{"date":"2021-04-15","close":141580.8281},{"date":"2021-04-16","close":141482.2969},{"date":"2021-04-19","close":143255.75},{"date":"2021-04-20","close":146802.6719},{"date":"2021-04-21","close":143452.8125},{"date":"2021-04-22","close":143452.8125},{"date":"2021-04-23","close":143157.2344},{"date":"2021-04-26","close":143551.3281},{"date":"2021-04-27","close":142270.5},{"date":"2021-04-28","close":139708.8438},{"date":"2021-04-29","close":138920.6406},{"date":"2021-04-30","close":141876.4062},{"date":"2021-05-03","close":142664.6094},{"date":"2021-05-04","close":147295.2969},{"date":"2021-05-06","close":152615.6562},{"date":"2021-05-07","close":146901.1875},{"date":"2021-05-10","close":149265.7969},{"date":"2021-05-11","close":150743.6719},{"date":"2021-05-12","close":146507.0938},{"date":"2021-05-13","close":143058.7031},{"date":"2021-05-14","close":147098.25},{"date":"2021-05-17","close":148477.5938},{"date":"2021-05-18","close":149561.375},{"date":"2021-05-20","close":150743.6719},{"date":"2021-05-21","close":149167.2812},{"date":"2021-05-24","close":147393.8125},{"date":"2021-05-25","close":151334.8281},{"date":"2021-05-26","close":157738.9688},{"date":"2021-05-27","close":156458.1406},{"date":"2021-05-28","close":154290.5938},{"date":"2021-05-31","close":162862.2812},{"date":"2021-06-01","close":162960.8125},{"date":"2021-06-02","close":165423.9375},{"date":"2021-06-03","close":166015.0938},{"date":"2021-06-04","close":162763.7656},{"date":"2021-06-07","close":162566.7188},{"date":"2021-06-08","close":162566.7188},{"date":"2021-06-09","close":162960.8125},{"date":"2021-06-10","close":164143.1094},{"date":"2021-06-11","close":165522.4688},{"date":"2021-06-14","close":163059.3438},{"date":"2021-06-15","close":162763.7656},{"date":"2021-06-16","close":169463.4844},{"date":"2021-06-17","close":174980.8906},{"date":"2021-06-18","close":175276.4688},{"date":"2021-06-21","close":171729.5625},{"date":"2021-06-22","close":172517.7656},{"date":"2021-06-23","close":181877.6719},{"date":"2021-06-24","close":184045.2188},{"date":"2021-06-25","close":181779.1406},{"date":"2021-06-28","close":175769.0938},{"date":"2021-06-29","close":176852.875},{"date":"2021-06-30","close":180005.6875},{"date":"2021-07-01","close":180301.2656},{"date":"2021-07-02","close":181582.0938},{"date":"2021-07-05","close":186212.7812},{"date":"2021-07-06","close":181187.9844},{"date":"2021-07-07","close":177148.4531},{"date":"2021-07-08","close":176951.4062},{"date":"2021-07-09","close":177148.4531},{"date":"2021-07-12","close":177345.5},{"date":"2021-07-13","close":177246.9844},{"date":"2021-07-14","close":172320.7188},{"date":"2021-07-15","close":176458.7812},{"date":"2021-07-16","close":175670.5781},{"date":"2021-07-19","close":171828.0938},{"date":"2021-07-20","close":171039.8906},{"date":"2021-07-21","close":169069.375},{"date":"2021-07-22","close":169956.1094},{"date":"2021-07-23","close":170448.7344},{"date":"2021-07-26","close":173010.3906},{"date":"2021-07-27","close":170842.8281},{"date":"2021-07-28","close":165423.9375},{"date":"2021-07-29","close":164044.5938},{"date":"2021-07-30","close":160694.7344},{"date":"2021-08-02","close":161679.9844},{"date":"2021-08-03","close":159906.5312},{"date":"2021-08-04","close":163059.3438},{"date":"2021-08-05","close":162665.2344},{"date":"2021-08-06","close":158822.75},{"date":"2021-08-09","close":159413.9062},{"date":"2021-08-10","close":157936.0312},{"date":"2021-08-11","close":153995.0156},{"date":"2021-08-12","close":153797.9688},{"date":"2021-08-13","close":152714.1875},{"date":"2021-08-17","close":148083.5},{"date":"2021-08-18","close":151630.4062},{"date":"2021-08-19","close":144635.1094},{"date":"2021-08-20","close":141876.4062},{"date":"2021-08-23","close":144832.1562},{"date":"2021-08-24","close":147886.4375},{"date":"2021-08-25","close":146211.5156},{"date":"2021-08-26","close":147984.9688},{"date":"2021-08-27","close":146999.7188},{"date":"2021-08-30","close":148379.0781},{"date":"2021-08-31","close":150842.2031},{"date":"2021-09-01","close":150743.6719},{"date":"2021-09-02","close":151236.2969},{"date":"2021-09-03","close":151630.4062},{"date":"2021-09-06","close":150940.7344},{"date":"2021-09-07","close":150546.625},{"date":"2021-09-08","close":148970.2188},{"date":"2021-09-09","close":147689.3906},{"date":"2021-09-10","close":146901.1875},{"date":"2021-09-13","close":145817.4062},{"date":"2021-09-14","close":147393.8125},{"date":"2021-09-15","close":148280.5469},{"date":"2021-09-16","close":148280.5469},{"date":"2021-09-17","close":148182.0156},{"date":"2021-09-23","close":153600.9062},{"date":"2021-09-24","close":149955.4688},{"date":"2021-09-27","close":149955.4688},{"date":"2021-09-28","close":148674.6406},{"date":"2021-09-29","close":147196.7656},{"date":"2021-09-30","close":149167.2812},{"date":"2021-10-01","close":147590.875},{"date":"2021-10-05","close":151236.2969},{"date":"2021-10-06","close":159512.4219},{"date":"2021-10-07","close":167295.9219},{"date":"2021-10-08","close":167690.0312},{"date":"2021-10-12","close":166015.0938},{"date":"2021-10-13","close":172123.6562},{"date":"2021-10-14","close":172025.1406},{"date":"2021-10-15","close":170251.6875},{"date":"2021-10-18","close":175670.5781},{"date":"2021-10-19","close":175867.625},{"date":"2021-10-20","close":181286.5156},{"date":"2021-10-21","close":179118.9531},{"date":"2021-10-22","close":183158.5},{"date":"2021-10-25","close":182764.3906},{"date":"2021-10-26","close":181779.1406},{"date":"2021-10-27","close":177246.9844},{"date":"2021-10-28","close":173897.125},{"date":"2021-10-29","close":173798.5938},{"date":"2021-11-01","close":173897.125},{"date":"2021-11-02","close":174094.1719},{"date":"2021-11-03","close":164143.1094},{"date":"2021-11-04","close":164537.2188},{"date":"2021-11-05","close":165325.4219},{"date":"2021-11-08","close":172123.6562},{"date":"2021-11-09","close":169364.9531},{"date":"2021-11-10","close":167591.5},{"date":"2021-11-11","close":165128.375},{"date":"2021-11-12","close":166704.7656},{"date":"2021-11-15","close":164044.5938},{"date":"2021-11-16","close":164438.6875},{"date":"2021-11-17","close":165226.8906},{"date":"2021-11-18","close":167788.5469},{"date":"2021-11-19","close":177739.6094},{"date":"2021-11-22","close":167887.0781},{"date":"2021-11-23","close":163749.0156},{"date":"2021-11-24","close":158527.1719},{"date":"2021-11-25","close":147492.3438},{"date":"2021-11-26","close":146802.6719},{"date":"2021-11-29","close":142369.0312},{"date":"2021-11-30","close":133797.3281},{"date":"2021-12-01","close":132319.4531},{"date":"2021-12-02","close":133009.125},{"date":"2021-12-03","close":137738.3438},{"date":"2021-12-06","close":140989.6719},{"date":"2021-12-07","close":140497.0469},{"date":"2021-12-08","close":140497.0469},{"date":"2021-12-09","close":138920.6406},{"date":"2021-12-10","close":140398.5312},{"date":"2021-12-13","close":139610.3281},{"date":"2021-12-14","close":138033.9219},{"date":"2021-12-15","close":137639.8125},{"date":"2021-12-16","close":138230.9688},{"date":"2021-12-17","close":138723.5938},{"date":"2021-12-20","close":135964.8906},{"date":"2021-12-21","close":134289.9531},{"date":"2021-12-22","close":135472.2656},{"date":"2021-12-23","close":138329.5},{"date":"2021-12-24","close":138822.125},{"date":"2021-12-27","close":139216.2188},{"date":"2021-12-28","close":140300.0},{"date":"2021-12-29","close":139600.0},{"date":"2021-12-30","close":138800.0},{"date":"2022-01-03","close":139800.0},{"date":"2022-01-04","close":139200.0},{"date":"2022-01-05","close":140000.0},{"date":"2022-01-06","close":137900.0},{"date":"2022-01-07","close":135100.0},{"date":"2022-01-10","close":130800.0},{"date":"2022-01-11","close":133600.0},{"date":"2022-01-12","close":138300.0},{"date":"2022-01-13","close":138900.0},{"date":"2022-01-14","close":134900.0},{"date":"2022-01-17","close":132500.0},{"date":"2022-01-18","close":131500.0},{"date":"2022-01-19","close":130300.0},{"date":"2022-01-20","close":133800.0},{"date":"2022-01-21","close":133000.0},{"date":"2022-01-24","close":130500.0},{"date":"2022-01-25","close":124400.0},{"date":"2022-01-26","close":124400.0},{"date":"2022-01-27","close":119500.0},{"date":"2022-01-28","close":122900.0},{"date":"2022-02-03","close":128200.0},{"date":"2022-02-04","close":129000.0},{"date":"2022-02-07","close":128200.0},{"date":"2022-02-08","close":128200.0},{"date":"2022-02-09","close":128200.0},{"date":"2022-02-10","close":132300.0},{"date":"2022-02-11","close":125500.0},{"date":"2022-02-14","close":124000.0},{"date":"2022-02-15","close":123500.0},{"date":"2022-02-16","close":126800.0},{"date":"2022-02-17","close":126200.0},{"date":"2022-02-18","close":130900.0},{"date":"2022-02-21","close":130900.0},{"date":"2022-02-22","close":130900.0},{"date":"2022-02-23","close":130900.0},{"date":"2022-02-24","close":126400.0},{"date":"2022-02-25","close":130300.0},{"date":"2022-02-28","close":130300.0},{"date":"2022-03-02","close":129700.0},{"date":"2022-03-03","close":131100.0},{"date":"2022-03-04","close":131100.0},{"date":"2022-03-07","close":126300.0},{"date":"2022-03-08","close":123400.0},{"date":"2022-03-10","close":123400.0},{"date":"2022-03-11","close":123400.0},{"date":"2022-03-14","close":122900.0},{"date":"2022-03-15","close":122900.0},{"date":"2022-03-16","close":122900.0},{"date":"2022-03-17","close":122900.0},{"date":"2022-03-18","close":130300.0},{"date":"2022-03-21","close":130300.0},{"date":"2022-03-22","close":135000.0},{"date":"2022-03-23","close":135000.0},{"date":"2022-03-24","close":132600.0},{"date":"2022-03-25","close":131500.0},{"date":"2022-03-28","close":128300.0},{"date":"2022-03-29","close":128700.0},{"date":"2022-03-30","close":129000.0},{"date":"2022-03-31","close":131400.0},{"date":"2022-04-01","close":133800.0},{"date":"2022-04-04","close":134400.0},{"date":"2022-04-05","close":132600.0},{"date":"2022-04-06","close":129400.0},{"date":"2022-04-07","close":124600.0},{"date":"2022-04-08","close":126100.0},{"date":"2022-04-11","close":125300.0},{"date":"2022-04-12","close":123100.0},{"date":"2022-04-13","close":123700.0},{"date":"2022-04-14","close":128700.0},{"date":"2022-04-15","close":130300.0},{"date":"2022-04-18","close":130300.0},{"date":"2022-04-19","close":132600.0},{"date":"2022-04-20","close":131500.0},{"date":"2022-04-21","close":130400.0},{"date":"2022-04-22","close":126600.0},{"date":"2022-04-25","close":123900.0},{"date":"2022-04-26","close":125400.0},{"date":"2022-04-27","close":122900.0},{"date":"2022-04-28","close":127000.0},{"date":"2022-04-29","close":127800.0},{"date":"2022-05-02","close":126000.0},{"date":"2022-05-03","close":125000.0},{"date":"2022-05-04","close":123600.0},{"date":"2022-05-06","close":122200.0},{"date":"2022-05-09","close":120900.0},{"date":"2022-05-10","close":118500.0},{"date":"2022-05-11","close":118800.0},{"date":"2022-05-12","close":104200.0},{"date":"2022-05-13","close":105200.0},{"date":"2022-05-16","close":106200.0},{"date":"2022-05-17","close":106100.0},{"date":"2022-05-18","close":107000.0},{"date":"2022-05-19","close":105000.0},{"date":"2022-05-20","close":108100.0},{"date":"2022-05-23","close":108700.0},{"date":"2022-05-24","close":106500.0},{"date":"2022-05-25","close":108100.0},{"date":"2022-05-26","close":109200.0},{"date":"2022-05-27","close":110000.0},{"date":"2022-05-30","close":113100.0},{"date":"2022-05-31","close":118900.0},{"date":"2022-06-02","close":114700.0},{"date":"2022-06-03","close":115100.0},{"date":"2022-06-07","close":113100.0},{"date":"2022-06-08","close":113800.0},{"date":"2022-06-09","close":113300.0},{"date":"2022-06-10","close":112800.0},{"date":"2022-06-13","close":108600.0},{"date":"2022-06-14","close":107000.0},{"date":"2022-06-15","close":105900.0},{"date":"2022-06-16","close":107000.0},{"date":"2022-06-17","close":104100.0},{"date":"2022-06-20","close":101900.0},{"date":"2022-06-21","close":101700.0},{"date":"2022-06-22","close":97100.0},{"date":"2022-06-23","close":94700.0},{"date":"2022-06-24","close":95900.0},{"date":"2022-06-27","close":97600.0},{"date":"2022-06-28","close":97300.0},{"date":"2022-06-29","close":95600.0},{"date":"2022-06-30","close":93700.0},{"date":"2022-07-01","close":93800.0},{"date":"2022-07-04","close":91800.0},{"date":"2022-07-05","close":93000.0},{"date":"2022-07-06","close":91000.0},{"date":"2022-07-07","close":92800.0},{"date":"2022-07-08","close":95800.0},{"date":"2022-07-11","close":96400.0},{"date":"2022-07-12","close":96700.0},{"date":"2022-07-13","close":103400.0},{"date":"2022-07-14","close":99900.0},{"date":"2022-07-15","close":99500.0},{"date":"2022-07-18","close":100500.0},{"date":"2022-07-19","close":99500.0},{"date":"2022-07-20","close":102500.0},{"date":"2022-07-21","close":102700.0},{"date":"2022-07-22","close":99800.0},{"date":"2022-07-25","close":101500.0},{"date":"2022-07-26","close":99100.0},{"date":"2022-07-27","close":100000.0},{"date":"2022-07-28","close":99500.0},{"date":"2022-07-29","close":101600.0},{"date":"2022-08-01","close":100600.0},{"date":"2022-08-02","close":100100.0},{"date":"2022-08-03","close":101700.0},{"date":"2022-08-04","close":101200.0},{"date":"2022-08-05","close":97400.0},{"date":"2022-08-08","close":97600.0},{"date":"2022-08-09","close":99300.0},{"date":"2022-08-10","close":99000.0},{"date":"2022-08-11","close":101800.0},{"date":"2022-08-12","close":102600.0},{"date":"2022-08-16","close":102900.0},{"date":"2022-08-17","close":102000.0},{"date":"2022-08-18","close":100100.0},{"date":"2022-08-19","close":98800.0},{"date":"2022-08-22","close":95900.0},{"date":"2022-08-23","close":94200.0},{"date":"2022-08-24","close":94700.0},{"date":"2022-08-25","close":97200.0},{"date":"2022-08-26","close":96500.0},{"date":"2022-08-29","close":94400.0},{"date":"2022-08-30","close":97000.0},{"date":"2022-08-31","close":98300.0},{"date":"2022-09-01","close":95100.0},{"date":"2022-09-02","close":95600.0},{"date":"2022-09-05","close":95900.0},{"date":"2022-09-06","close":94300.0},{"date":"2022-09-07","close":90800.0},{"date":"2022-09-08","close":91000.0},{"date":"2022-09-13","close":94400.0},{"date":"2022-09-14","close":91000.0},{"date":"2022-09-15","close":91000.0},{"date":"2022-09-16","close":90100.0},{"date":"2022-09-19","close":87100.0},{"date":"2022-09-20","close":87700.0},{"date":"2022-09-21","close":87700.0},{"date":"2022-09-22","close":84600.0},{"date":"2022-09-23","close":82200.0},{"date":"2022-09-26","close":78100.0},{"date":"2022-09-27","close":78400.0},{"date":"2022-09-28","close":76100.0},{"date":"2022-09-29","close":76700.0},{"date":"2022-09-30","close":76100.0},{"date":"2022-10-04","close":78000.0},{"date":"2022-10-05","close":76300.0},{"date":"2022-10-06","close":78900.0},{"date":"2022-10-07","close":77000.0},{"date":"2022-10-11","close":73600.0},{"date":"2022-10-12","close":75500.0},{"date":"2022-10-13","close":74500.0},{"date":"2022-10-14","close":78200.0},{"date":"2022-10-17","close":77600.0},{"date":"2022-10-18","close":79700.0},{"date":"2022-10-19","close":78800.0},{"date":"2022-10-20","close":79700.0},{"date":"2022-10-21","close":78800.0},{"date":"2022-10-24","close":80400.0},{"date":"2022-10-25","close":76700.0},{"date":"2022-10-26","close":74000.0},{"date":"2022-10-27","close":76200.0},{"date":"2022-10-28","close":74100.0},{"date":"2022-10-31","close":73400.0},{"date":"2022-11-01","close":75700.0},{"date":"2022-11-02","close":76200.0},{"date":"2022-11-03","close":73800.0},{"date":"2022-11-04","close":73800.0},{"date":"2022-11-07","close":74700.0},{"date":"2022-11-08","close":77200.0},{"date":"2022-11-09","close":79000.0},{"date":"2022-11-10","close":76000.0},{"date":"2022-11-11","close":79200.0},{"date":"2022-11-14","close":81500.0},{"date":"2022-11-15","close":84500.0},{"date":"2022-11-16","close":83600.0},{"date":"2022-11-17","close":81500.0},{"date":"2022-11-18","close":82200.0},{"date":"2022-11-21","close":79600.0},{"date":"2022-11-22","close":81000.0},{"date":"2022-11-23","close":87000.0},{"date":"2022-11-24","close":88400.0},{"date":"2022-11-25","close":89500.0},{"date":"2022-11-28","close":89400.0},{"date":"2022-11-29","close":89400.0},{"date":"2022-11-30","close":83800.0},{"date":"2022-12-01","close":82200.0},{"date":"2022-12-02","close":80600.0},{"date":"2022-12-05","close":81700.0},{"date":"2022-12-06","close":79200.0},{"date":"2022-12-07","close":78700.0},{"date":"2022-12-08","close":77900.0},{"date":"2022-12-09","close":90600.0},{"date":"2022-12-12","close":96900.0},{"date":"2022-12-13","close":98600.0},{"date":"2022-12-14","close":98600.0},{"date":"2022-12-15","close":95500.0},{"date":"2022-12-16","close":96700.0},{"date":"2022-12-19","close":98800.0},{"date":"2022-12-20","close":94900.0},{"date":"2022-12-21","close":101900.0},{"date":"2022-12-22","close":105200.0},{"date":"2022-12-23","close":104000.0},{"date":"2022-12-26","close":104300.0},{"date":"2022-12-27","close":104500.0},{"date":"2022-12-28","close":102000.0},{"date":"2022-12-29","close":104700.0},{"date":"2023-01-02","close":104500.0},{"date":"2023-01-03","close":103500.0},{"date":"2023-01-04","close":101200.0},{"date":"2023-01-05","close":100800.0},{"date":"2023-01-06","close":100500.0},{"date":"2023-01-09","close":100700.0},{"date":"2023-01-10","close":98600.0},{"date":"2023-01-11","close":100000.0},{"date":"2023-01-12","close":98900.0},{"date":"2023-01-13","close":100200.0},{"date":"2023-01-16","close":101500.0},{"date":"2023-01-17","close":99400.0},{"date":"2023-01-18","close":105000.0},{"date":"2023-01-19","close":108500.0},{"date":"2023-01-20","close":108500.0},{"date":"2023-01-25","close":107600.0},{"date":"2023-01-26","close":108800.0},{"date":"2023-01-27","close":106200.0},{"date":"2023-01-30","close":105400.0},{"date":"2023-01-31","close":107000.0},{"date":"2023-02-01","close":107700.0},{"date":"2023-02-02","close":106600.0},{"date":"2023-02-03","close":116100.0},{"date":"2023-02-06","close":111700.0},{"date":"2023-02-07","close":111700.0},{"date":"2023-02-08","close":114300.0},{"date":"2023-02-09","close":112300.0},{"date":"2023-02-10","close":108200.0},{"date":"2023-02-13","close":103500.0},{"date":"2023-02-14","close":102000.0},{"date":"2023-02-15","close":99900.0},{"date":"2023-02-16","close":99800.0},{"date":"2023-02-17","close":99300.0},{"date":"2023-02-20","close":99400.0},{"date":"2023-02-21","close":97700.0},{"date":"2023-02-22","close":94100.0},{"date":"2023-02-23","close":96200.0},{"date":"2023-02-24","close":94200.0},{"date":"2023-02-27","close":92600.0},{"date":"2023-02-28","close":92700.0},{"date":"2023-03-02","close":90800.0},{"date":"2023-03-03","close":91500.0},{"date":"2023-03-06","close":90900.0},{"date":"2023-03-07","close":90900.0},{"date":"2023-03-08","close":89000.0},{"date":"2023-03-09","close":90100.0},{"date":"2023-03-10","close":87900.0},{"date":"2023-03-13","close":86100.0},{"date":"2023-03-14","close":84500.0},{"date":"2023-03-15","close":81500.0},{"date":"2023-03-16","close":81300.0},{"date":"2023-03-17","close":82000.0},{"date":"2023-03-20","close":82400.0},{"date":"2023-03-21","close":84500.0},{"date":"2023-03-22","close":83900.0},{"date":"2023-03-23","close":85400.0},{"date":"2023-03-24","close":86700.0},{"date":"2023-03-27","close":85200.0},{"date":"2023-03-28","close":85500.0},{"date":"2023-03-29","close":86300.0},{"date":"2023-03-30","close":86800.0},{"date":"2023-03-31","close":85900.0},{"date":"2023-04-03","close":83700.0},{"date":"2023-04-04","close":87300.0},{"date":"2023-04-05","close":85600.0},{"date":"2023-04-06","close":84200.0},{"date":"2023-04-07","close":84900.0},{"date":"2023-04-10","close":81700.0},{"date":"2023-04-11","close":81800.0},{"date":"2023-04-12","close":82600.0},{"date":"2023-04-13","close":83800.0},{"date":"2023-04-14","close":84500.0},{"date":"2023-04-17","close":83100.0},{"date":"2023-04-18","close":84200.0},{"date":"2023-04-19","close":82800.0},{"date":"2023-04-20","close":81500.0},{"date":"2023-04-21","close":79500.0},{"date":"2023-04-24","close":78700.0},{"date":"2023-04-25","close":79500.0},{"date":"2023-04-26","close":78800.0},{"date":"2023-04-27","close":78800.0},{"date":"2023-04-28","close":79600.0},{"date":"2023-05-02","close":80300.0},{"date":"2023-05-03","close":79100.0},{"date":"2023-05-04","close":78200.0},{"date":"2023-05-08","close":76900.0},{"date":"2023-05-09","close":75300.0},{"date":"2023-05-10","close":75100.0},{"date":"2023-05-11","close":76200.0},{"date":"2023-05-12","close":74700.0},{"date":"2023-05-15","close":74700.0},{"date":"2023-05-16","close":74100.0},{"date":"2023-05-17","close":76500.0},{"date":"2023-05-18","close":76500.0},{"date":"2023-05-19","close":78600.0},{"date":"2023-05-22","close":78600.0},{"date":"2023-05-23","close":79800.0},{"date":"2023-05-24","close":79000.0},{"date":"2023-05-25","close":78500.0},{"date":"2023-05-26","close":77800.0},{"date":"2023-05-30","close":76600.0},{"date":"2023-05-31","close":76000.0},{"date":"2023-06-01","close":76100.0},{"date":"2023-06-02","close":75900.0},{"date":"2023-06-05","close":76300.0},{"date":"2023-06-07","close":78200.0},{"date":"2023-06-08","close":77300.0},{"date":"2023-06-09","close":77500.0},{"date":"2023-06-12","close":78100.0},{"date":"2023-06-13","close":76400.0},{"date":"2023-06-14","close":74500.0},{"date":"2023-06-15","close":73800.0},{"date":"2023-06-16","close":73400.0},{"date":"2023-06-19","close":72300.0},{"date":"2023-06-20","close":72700.0},{"date":"2023-06-21","close":68700.0},{"date":"2023-06-22","close":68700.0},{"date":"2023-06-23","close":66600.0},{"date":"2023-06-26","close":64500.0},{"date":"2023-06-27","close":63700.0},{"date":"2023-06-28","close":63300.0},{"date":"2023-06-29","close":61300.0},{"date":"2023-06-30","close":62700.0},{"date":"2023-07-03","close":63500.0},{"date":"2023-07-04","close":61500.0},{"date":"2023-07-05","close":61500.0},{"date":"2023-07-06","close":62400.0},{"date":"2023-07-07","close":62900.0},{"date":"2023-07-10","close":63500.0},{"date":"2023-07-11","close":66400.0},{"date":"2023-07-12","close":68100.0},{"date":"2023-07-13","close":68000.0},{"date":"2023-07-14","close":67300.0},{"date":"2023-07-17","close":66700.0},{"date":"2023-07-18","close":65000.0},{"date":"2023-07-19","close":65400.0},{"date":"2023-07-20","close":65500.0},{"date":"2023-07-21","close":66000.0},{"date":"2023-07-24","close":63200.0},{"date":"2023-07-25","close":64500.0},{"date":"2023-07-26","close":61800.0},{"date":"2023-07-27","close":64200.0},{"date":"2023-07-28","close":62900.0},{"date":"2023-07-31","close":64300.0},{"date":"2023-08-01","close":65700.0},{"date":"2023-08-02","close":65400.0},{"date":"2023-08-03","close":66300.0},{"date":"2023-08-04","close":67600.0},{"date":"2023-08-07","close":66500.0},{"date":"2023-08-08","close":67300.0},{"date":"2023-08-09","close":64700.0},{"date":"2023-08-10","close":66500.0},{"date":"2023-08-11","close":62500.0},{"date":"2023-08-14","close":62600.0},{"date":"2023-08-16","close":61400.0},{"date":"2023-08-17","close":59900.0},{"date":"2023-08-18","close":58400.0},{"date":"2023-08-21","close":58500.0},{"date":"2023-08-22","close":57800.0},{"date":"2023-08-23","close":57000.0},{"date":"2023-08-24","close":57500.0},{"date":"2023-08-25","close":57500.0},{"date":"2023-08-28","close":57900.0},{"date":"2023-08-29","close":59100.0},{"date":"2023-08-30","close":59100.0},{"date":"2023-08-31","close":58200.0},{"date":"2023-09-01","close":58500.0},{"date":"2023-09-04","close":59700.0},{"date":"2023-09-05","close":58600.0},{"date":"2023-09-06","close":57500.0},{"date":"2023-09-07","close":56700.0},{"date":"2023-09-08","close":58400.0},{"date":"2023-09-11","close":58000.0},{"date":"2023-09-12","close":60700.0},{"date":"2023-09-13","close":60100.0},{"date":"2023-09-14","close":60300.0},{"date":"2023-09-15","close":59900.0},{"date":"2023-09-18","close":59200.0},{"date":"2023-09-19","close":58800.0},{"date":"2023-09-20","close":58500.0},{"date":"2023-09-21","close":57000.0},{"date":"2023-09-22","close":55900.0},{"date":"2023-09-25","close":56900.0},{"date":"2023-09-26","close":56100.0},{"date":"2023-09-27","close":57000.0},{"date":"2023-10-04","close":55500.0},{"date":"2023-10-05","close":53100.0},{"date":"2023-10-06","close":53000.0},{"date":"2023-10-10","close":52300.0},{"date":"2023-10-11","close":53400.0},{"date":"2023-10-12","close":54800.0},{"date":"2023-10-13","close":52700.0},{"date":"2023-10-16","close":51100.0},{"date":"2023-10-17","close":51700.0},{"date":"2023-10-18","close":51500.0},{"date":"2023-10-19","close":50800.0},{"date":"2023-10-20","close":50500.0},{"date":"2023-10-23","close":50200.0},{"date":"2023-10-24","close":51800.0},{"date":"2023-10-25","close":52200.0},{"date":"2023-10-26","close":50600.0},{"date":"2023-10-27","close":51300.0},{"date":"2023-10-30","close":52000.0},{"date":"2023-10-31","close":52100.0},{"date":"2023-11-01","close":53900.0},{"date":"2023-11-02","close":54100.0},{"date":"2023-11-03","close":56300.0},{"date":"2023-11-06","close":58200.0},{"date":"2023-11-07","close":57800.0},{"date":"2023-11-08","close":65300.0},{"date":"2023-11-09","close":68900.0},{"date":"2023-11-10","close":69700.0},{"date":"2023-11-13","close":66800.0},{"date":"2023-11-14","close":69700.0},{"date":"2023-11-15","close":69200.0},{"date":"2023-11-16","close":68600.0},{"date":"2023-11-17","close":68400.0},{"date":"2023-11-20","close":67700.0},{"date":"2023-11-21","close":70000.0},{"date":"2023-11-22","close":72900.0},{"date":"2023-11-23","close":75200.0},{"date":"2023-11-24","close":77500.0},{"date":"2023-11-27","close":75500.0},{"date":"2023-11-28","close":74200.0},{"date":"2023-11-29","close":80400.0},{"date":"2023-11-30","close":76600.0},{"date":"2023-12-01","close":78600.0},{"date":"2023-12-04","close":78500.0},{"date":"2023-12-05","close":75800.0},{"date":"2023-12-06","close":77100.0},{"date":"2023-12-07","close":75600.0},{"date":"2023-12-08","close":75500.0},{"date":"2023-12-11","close":78700.0},{"date":"2023-12-12","close":75000.0},{"date":"2023-12-13","close":74100.0},{"date":"2023-12-14","close":75000.0},{"date":"2023-12-15","close":74900.0},{"date":"2023-12-18","close":74100.0},{"date":"2023-12-19","close":72100.0},{"date":"2023-12-20","close":73100.0},{"date":"2023-12-21","close":72300.0},{"date":"2023-12-22","close":72800.0},{"date":"2023-12-26","close":71700.0},{"date":"2023-12-27","close":72400.0},{"date":"2023-12-28","close":72200.0},{"date":"2024-01-02","close":71200.0},{"date":"2024-01-03","close":69900.0},{"date":"2024-01-04","close":68200.0},{"date":"2024-01-05","close":68800.0},{"date":"2024-01-08","close":69700.0},{"date":"2024-01-09","close":67700.0},{"date":"2024-01-10","close":67700.0},{"date":"2024-01-11","close":66700.0},{"date":"2024-01-12","close":66700.0},{"date":"2024-01-15","close":64000.0},{"date":"2024-01-16","close":63800.0},{"date":"2024-01-17","close":61800.0},{"date":"2024-01-18","close":62100.0},{"date":"2024-01-19","close":61600.0},{"date":"2024-01-22","close":66500.0},{"date":"2024-01-23","close":69900.0},{"date":"2024-01-24","close":72500.0},{"date":"2024-01-25","close":72800.0},{"date":"2024-01-26","close":72900.0},{"date":"2024-01-29","close":71600.0},{"date":"2024-01-30","close":70600.0},{"date":"2024-01-31","close":71500.0},{"date":"2024-02-01","close":73900.0},{"date":"2024-02-02","close":73200.0},{"date":"2024-02-05","close":72800.0},{"date":"2024-02-06","close":74500.0},{"date":"2024-02-07","close":83400.0},{"date":"2024-02-08","close":86200.0},{"date":"2024-02-13","close":80700.0},{"date":"2024-02-14","close":82600.0},{"date":"2024-02-15","close":78800.0},{"date":"2024-02-16","close":78600.0},{"date":"2024-02-19","close":76500.0},{"date":"2024-02-20","close":78500.0},{"date":"2024-02-21","close":82200.0},{"date":"2024-02-22","close":81400.0},{"date":"2024-02-23","close":82900.0},{"date":"2024-02-26","close":82600.0},{"date":"2024-02-27","close":79300.0},{"date":"2024-02-28","close":80100.0},{"date":"2024-02-29","close":79400.0},{"date":"2024-03-04","close":78400.0},{"date":"2024-03-05","close":76600.0},{"date":"2024-03-06","close":75200.0},{"date":"2024-03-07","close":72200.0},{"date":"2024-03-08","close":73300.0},{"date":"2024-03-11","close":74800.0},{"date":"2024-03-12","close":75400.0},{"date":"2024-03-13","close":75800.0},{"date":"2024-03-14","close":76400.0},{"date":"2024-03-15","close":76300.0},{"date":"2024-03-18","close":77700.0},{"date":"2024-03-19","close":76000.0},{"date":"2024-03-20","close":74600.0},{"date":"2024-03-21","close":75100.0},{"date":"2024-03-22","close":75800.0},{"date":"2024-03-25","close":75300.0},{"date":"2024-03-26","close":81800.0},{"date":"2024-03-27","close":80300.0},{"date":"2024-03-28","close":78300.0},{"date":"2024-03-29","close":83000.0},{"date":"2024-04-01","close":86000.0},{"date":"2024-04-02","close":79100.0},{"date":"2024-04-03","close":80800.0},{"date":"2024-04-04","close":80800.0},{"date":"2024-04-05","close":79100.0},{"date":"2024-04-08","close":78700.0},{"date":"2024-04-09","close":77900.0},{"date":"2024-04-11","close":75800.0},{"date":"2024-04-12","close":73700.0},{"date":"2024-04-15","close":73800.0},{"date":"2024-04-16","close":73000.0},{"date":"2024-04-17","close":73900.0},{"date":"2024-04-18","close":73700.0},{"date":"2024-04-19","close":73700.0},{"date":"2024-04-22","close":74700.0},{"date":"2024-04-23","close":75000.0},{"date":"2024-04-24","close":75700.0},{"date":"2024-04-25","close":76600.0},{"date":"2024-04-26","close":77700.0},{"date":"2024-04-29","close":78300.0},{"date":"2024-04-30","close":76000.0},{"date":"2024-05-02","close":76300.0},{"date":"2024-05-03","close":78400.0},{"date":"2024-05-07","close":78600.0},{"date":"2024-05-08","close":78600.0},{"date":"2024-05-09","close":81100.0},{"date":"2024-05-10","close":88600.0},{"date":"2024-05-13","close":84900.0},{"date":"2024-05-14","close":84100.0},{"date":"2024-05-16","close":82900.0},{"date":"2024-05-17","close":83300.0},{"date":"2024-05-20","close":81100.0},{"date":"2024-05-21","close":82000.0},{"date":"2024-05-22","close":86100.0},{"date":"2024-05-23","close":85000.0},{"date":"2024-05-24","close":89000.0},{"date":"2024-05-27","close":91100.0},{"date":"2024-05-28","close":89800.0},{"date":"2024-05-29","close":87600.0},{"date":"2024-05-30","close":88900.0},{"date":"2024-05-31","close":89500.0},{"date":"2024-06-03","close":88200.0},{"date":"2024-06-04","close":87100.0},{"date":"2024-06-05","close":86200.0},{"date":"2024-06-07","close":85800.0},{"date":"2024-06-10","close":85600.0},{"date":"2024-06-11","close":84100.0},{"date":"2024-06-12","close":85500.0},{"date":"2024-06-13","close":84100.0},{"date":"2024-06-14","close":83400.0},{"date":"2024-06-17","close":86900.0},{"date":"2024-06-18","close":83400.0},{"date":"2024-06-19","close":86400.0},{"date":"2024-06-20","close":84800.0},{"date":"2024-06-21","close":83200.0},{"date":"2024-06-24","close":83000.0},{"date":"2024-06-25","close":83200.0},{"date":"2024-06-26","close":83600.0},{"date":"2024-06-27","close":82700.0},{"date":"2024-06-28","close":84200.0},{"date":"2024-07-01","close":86300.0},{"date":"2024-07-02","close":83100.0},{"date":"2024-07-03","close":78400.0},{"date":"2024-07-04","close":69100.0},{"date":"2024-07-05","close":70100.0},{"date":"2024-07-08","close":72300.0},{"date":"2024-07-09","close":74900.0},{"date":"2024-07-10","close":75900.0},{"date":"2024-07-11","close":77400.0},{"date":"2024-07-12","close":77900.0},{"date":"2024-07-15","close":76900.0},{"date":"2024-07-16","close":78400.0},{"date":"2024-07-17","close":76000.0},{"date":"2024-07-18","close":77000.0},{"date":"2024-07-19","close":76500.0},{"date":"2024-07-22","close":75300.0},{"date":"2024-07-23","close":75800.0},{"date":"2024-07-24","close":76800.0},{"date":"2024-07-25","close":77200.0},{"date":"2024-07-26","close":76700.0},{"date":"2024-07-29","close":77100.0},{"date":"2024-07-30","close":77700.0},{"date":"2024-07-31","close":76400.0},{"date":"2024-08-01","close":76500.0},{"date":"2024-08-02","close":75200.0},{"date":"2024-08-05","close":73600.0},{"date":"2024-08-06","close":71300.0},{"date":"2024-08-07","close":71200.0},{"date":"2024-08-08","close":78600.0},{"date":"2024-08-09","close":77800.0},{"date":"2024-08-12","close":78000.0},{"date":"2024-08-13","close":75900.0},{"date":"2024-08-14","close":75800.0},{"date":"2024-08-16","close":75100.0},{"date":"2024-08-19","close":75600.0},{"date":"2024-08-20","close":75900.0},{"date":"2024-08-21","close":77300.0},{"date":"2024-08-22","close":77200.0},{"date":"2024-08-23","close":76900.0},{"date":"2024-08-26","close":75000.0},{"date":"2024-08-27","close":73900.0},{"date":"2024-08-28","close":73400.0},{"date":"2024-08-29","close":73500.0},{"date":"2024-08-30","close":72600.0},{"date":"2024-09-02","close":71300.0},{"date":"2024-09-03","close":73500.0},{"date":"2024-09-04","close":71000.0},{"date":"2024-09-05","close":76000.0},{"date":"2024-09-06","close":74100.0},{"date":"2024-09-09","close":75900.0},{"date":"2024-09-10","close":74600.0},{"date":"2024-09-11","close":73300.0},{"date":"2024-09-12","close":72800.0},{"date":"2024-09-13","close":71400.0},{"date":"2024-09-19","close":71600.0},{"date":"2024-09-20","close":72200.0},{"date":"2024-09-23","close":71100.0},{"date":"2024-09-24","close":69500.0},{"date":"2024-09-25","close":68700.0},{"date":"2024-09-26","close":71600.0},{"date":"2024-09-27","close":72800.0},{"date":"2024-09-30","close":70100.0},{"date":"2024-10-02","close":69000.0},{"date":"2024-10-04","close":68700.0},{"date":"2024-10-07","close":67600.0},{"date":"2024-10-08","close":63600.0},{"date":"2024-10-10","close":64100.0},{"date":"2024-10-11","close":62700.0},{"date":"2024-10-14","close":62700.0},{"date":"2024-10-15","close":63900.0},{"date":"2024-10-16","close":62400.0},{"date":"2024-10-17","close":62700.0},{"date":"2024-10-18","close":61700.0},{"date":"2024-10-21","close":62400.0},{"date":"2024-10-22","close":61800.0},{"date":"2024-10-23","close":62400.0},{"date":"2024-10-24","close":61900.0},{"date":"2024-10-25","close":61300.0},{"date":"2024-10-28","close":62000.0},{"date":"2024-10-29","close":63000.0},{"date":"2024-10-30","close":62000.0},{"date":"2024-10-31","close":62900.0},{"date":"2024-11-01","close":61500.0},{"date":"2024-11-04","close":61900.0},{"date":"2024-11-05","close":65400.0},{"date":"2024-11-06","close":63400.0},{"date":"2024-11-07","close":58100.0},{"date":"2024-11-08","close":57800.0},{"date":"2024-11-11","close":54500.0},{"date":"2024-11-12","close":54000.0},{"date":"2024-11-13","close":54600.0},{"date":"2024-11-14","close":57900.0},{"date":"2024-11-15","close":57300.0},{"date":"2024-11-18","close":60100.0},{"date":"2024-11-19","close":60100.0},{"date":"2024-11-20","close":60100.0},{"date":"2024-11-21","close":60500.0},{"date":"2024-11-22","close":60200.0},{"date":"2024-11-25","close":60700.0},{"date":"2024-11-26","close":62800.0},{"date":"2024-11-27","close":63400.0},{"date":"2024-11-28","close":65000.0},{"date":"2024-11-29","close":64700.0},{"date":"2024-12-02","close":63800.0},{"date":"2024-12-03","close":65800.0},{"date":"2024-12-04","close":62700.0},{"date":"2024-12-05","close":61200.0},{"date":"2024-12-06","close":60900.0},{"date":"2024-12-09","close":57000.0},{"date":"2024-12-10","close":58700.0},{"date":"2024-12-11","close":59400.0},{"date":"2024-12-12","close":58600.0},{"date":"2024-12-13","close":63100.0},{"date":"2024-12-16","close":61200.0},{"date":"2024-12-17","close":60000.0},{"date":"2024-12-18","close":61700.0},{"date":"2024-12-19","close":60700.0},{"date":"2024-12-20","close":59400.0},{"date":"2024-12-23","close":59300.0},{"date":"2024-12-24","close":56300.0},{"date":"2024-12-26","close":55700.0},{"date":"2024-12-27","close":54500.0},{"date":"2024-12-30","close":53700.0},{"date":"2025-01-02","close":53700.0},{"date":"2025-01-03","close":54700.0},{"date":"2025-01-06","close":55100.0},{"date":"2025-01-07","close":55200.0},{"date":"2025-01-08","close":54300.0},{"date":"2025-01-09","close":54900.0},{"date":"2025-01-10","close":54100.0},{"date":"2025-01-13","close":51900.0},{"date":"2025-01-14","close":54500.0},{"date":"2025-01-15","close":53400.0},{"date":"2025-01-16","close":54200.0},{"date":"2025-01-17","close":54500.0},{"date":"2025-01-20","close":53000.0},{"date":"2025-01-21","close":53000.0},{"date":"2025-01-22","close":52800.0},{"date":"2025-01-23","close":52600.0},{"date":"2025-01-24","close":52900.0},{"date":"2025-01-31","close":53600.0},{"date":"2025-02-03","close":53800.0},{"date":"2025-02-04","close":54600.0},{"date":"2025-02-05","close":54100.0},{"date":"2025-02-06","close":54400.0},{"date":"2025-02-07","close":55400.0},{"date":"2025-02-10","close":56100.0},{"date":"2025-02-11","close":57000.0},{"date":"2025-02-12","close":58500.0},{"date":"2025-02-13","close":55900.0},{"date":"2025-02-14","close":56300.0},{"date":"2025-02-17","close":55000.0},{"date":"2025-02-18","close":55200.0},{"date":"2025-02-19","close":56200.0},{"date":"2025-02-20","close":60600.0},{"date":"2025-02-21","close":61700.0},{"date":"2025-02-24","close":61300.0},{"date":"2025-02-25","close":62400.0},{"date":"2025-02-26","close":61200.0},{"date":"2025-02-27","close":62000.0},{"date":"2025-02-28","close":60700.0},{"date":"2025-03-04","close":59700.0},{"date":"2025-03-05","close":57700.0},{"date":"2025-03-06","close":58900.0},{"date":"2025-03-07","close":59600.0},{"date":"2025-03-10","close":57600.0},{"date":"2025-03-11","close":55900.0},{"date":"2025-03-12","close":55400.0},{"date":"2025-03-13","close":54800.0},{"date":"2025-03-14","close":55300.0},{"date":"2025-03-17","close":55100.0},{"date":"2025-03-18","close":54500.0},{"date":"2025-03-19","close":55200.0},{"date":"2025-03-20","close":54900.0},{"date":"2025-03-21","close":55200.0},{"date":"2025-03-24","close":55900.0},{"date":"2025-03-25","close":56700.0},{"date":"2025-03-26","close":56600.0},{"date":"2025-03-27","close":58200.0},{"date":"2025-03-28","close":57500.0},{"date":"2025-03-31","close":56300.0},{"date":"2025-04-01","close":59300.0},{"date":"2025-04-02","close":59600.0},{"date":"2025-04-03","close":58900.0},{"date":"2025-04-04","close":60400.0},{"date":"2025-04-07","close":58500.0},{"date":"2025-04-08","close":57500.0},{"date":"2025-04-09","close":53900.0},{"date":"2025-04-10","close":56700.0},{"date":"2025-04-11","close":57600.0},{"date":"2025-04-14","close":56400.0},{"date":"2025-04-15","close":56600.0},{"date":"2025-04-16","close":55100.0},{"date":"2025-04-17","close":57000.0},{"date":"2025-04-18","close":56300.0},{"date":"2025-04-21","close":55500.0},{"date":"2025-04-22","close":57000.0},{"date":"2025-04-23","close":56800.0},{"date":"2025-04-24","close":58700.0},{"date":"2025-04-25","close":58800.0},{"date":"2025-04-28","close":59200.0},{"date":"2025-04-29","close":60500.0},{"date":"2025-04-30","close":61700.0},{"date":"2025-05-02","close":62500.0},{"date":"2025-05-07","close":60600.0},{"date":"2025-05-08","close":55800.0},{"date":"2025-05-09","close":55600.0},{"date":"2025-05-12","close":56100.0},{"date":"2025-05-13","close":56200.0},{"date":"2025-05-14","close":57800.0},{"date":"2025-05-15","close":57600.0},{"date":"2025-05-16","close":55900.0},{"date":"2025-05-19","close":53900.0},{"date":"2025-05-20","close":54200.0},{"date":"2025-05-21","close":54600.0},{"date":"2025-05-22","close":54800.0},{"date":"2025-05-23","close":55300.0},{"date":"2025-05-26","close":55300.0},{"date":"2025-05-27","close":56200.0},{"date":"2025-05-28","close":60200.0},{"date":"2025-05-29","close":60700.0},{"date":"2025-05-30","close":61500.0},{"date":"2025-06-02","close":60400.0},{"date":"2025-06-04","close":64900.0},{"date":"2025-06-05","close":66200.0},{"date":"2025-06-09","close":68800.0},{"date":"2025-06-10","close":77300.0},{"date":"2025-06-11","close":77500.0},{"date":"2025-06-12","close":76100.0},{"date":"2025-06-13","close":77500.0},{"date":"2025-06-16","close":76600.0},{"date":"2025-06-17","close":75800.0},{"date":"2025-06-18","close":75500.0},{"date":"2025-06-19","close":79800.0},{"date":"2025-06-20","close":79700.0},{"date":"2025-06-23","close":81100.0},{"date":"2025-06-24","close":81800.0},{"date":"2025-06-25","close":80900.0},{"date":"2025-06-26","close":77700.0},{"date":"2025-06-27","close":75500.0},{"date":"2025-06-30","close":74900.0},{"date":"2025-07-01","close":75300.0},{"date":"2025-07-02","close":71200.0},{"date":"2025-07-03","close":72300.0},{"date":"2025-07-04","close":69500.0},{"date":"2025-07-07","close":68600.0},{"date":"2025-07-08","close":69600.0},{"date":"2025-07-09","close":69900.0},{"date":"2025-07-10","close":69700.0},{"date":"2025-07-11","close":69000.0},{"date":"2025-07-14","close":70400.0},{"date":"2025-07-15","close":69900.0},{"date":"2025-07-16","close":69500.0},{"date":"2025-07-17","close":69700.0},{"date":"2025-07-18","close":68700.0},{"date":"2025-07-21","close":69500.0},{"date":"2025-07-22","close":69100.0},{"date":"2025-07-23","close":68000.0},{"date":"2025-07-24","close":64900.0},{"date":"2025-07-25","close":65200.0},{"date":"2025-07-28","close":64300.0},{"date":"2025-07-29","close":64700.0},{"date":"2025-07-30","close":64200.0},{"date":"2025-07-31","close":65600.0},{"date":"2025-08-01","close":64200.0},{"date":"2025-08-04","close":65100.0},{"date":"2025-08-05","close":65900.0},{"date":"2025-08-06","close":65900.0},{"date":"2025-08-07","close":69000.0},{"date":"2025-08-08","close":70700.0},{"date":"2025-08-11","close":75000.0},{"date":"2025-08-12","close":74400.0},{"date":"2025-08-13","close":72800.0},{"date":"2025-08-14","close":72600.0},{"date":"2025-08-18","close":71800.0},{"date":"2025-08-19","close":76400.0},{"date":"2025-08-20","close":79000.0},{"date":"2025-08-21","close":76700.0},{"date":"2025-08-22","close":76600.0},{"date":"2025-08-25","close":77600.0},{"date":"2025-08-26","close":76800.0},{"date":"2025-08-27","close":76000.0},{"date":"2025-08-28","close":73800.0},{"date":"2025-08-29","close":71400.0},{"date":"2025-09-01","close":74200.0},{"date":"2025-09-02","close":71400.0},{"date":"2025-09-03","close":70600.0},{"date":"2025-09-04","close":73500.0},{"date":"2025-09-05","close":73600.0},{"date":"2025-09-08","close":71800.0},{"date":"2025-09-09","close":70700.0},{"date":"2025-09-10","close":70800.0},{"date":"2025-09-11","close":72600.0},{"date":"2025-09-12","close":75000.0},{"date":"2025-09-15","close":74700.0},{"date":"2025-09-16","close":75500.0},{"date":"2025-09-17","close":76200.0},{"date":"2025-09-18","close":76000.0},{"date":"2025-09-19","close":79000.0},{"date":"2025-09-22","close":79600.0},{"date":"2025-09-23","close":78300.0},{"date":"2025-09-24","close":77700.0},{"date":"2025-09-25","close":75500.0},{"date":"2025-09-26","close":74000.0},{"date":"2025-09-29","close":73400.0},{"date":"2025-09-30","close":71100.0},{"date":"2025-10-01","close":71900.0},{"date":"2025-10-02","close":70600.0},{"date":"2025-10-10","close":71100.0},{"date":"2025-10-13","close":68400.0},{"date":"2025-10-14","close":66800.0},{"date":"2025-10-15","close":66900.0},{"date":"2025-10-16","close":66700.0},{"date":"2025-10-17","close":66800.0},{"date":"2025-10-20","close":67500.0},{"date":"2025-10-21","close":68400.0},{"date":"2025-10-22","close":68700.0},{"date":"2025-10-23","close":68200.0},{"date":"2025-10-24","close":67800.0},{"date":"2025-10-27","close":69800.0},{"date":"2025-10-28","close":69500.0},{"date":"2025-10-29","close":70500.0},{"date":"2025-10-30","close":69500.0},{"date":"2025-10-31","close":70200.0},{"date":"2025-11-03","close":68100.0},{"date":"2025-11-04","close":67100.0},{"date":"2025-11-05","close":66200.0},{"date":"2025-11-06","close":64800.0},{"date":"2025-11-07","close":63600.0},{"date":"2025-11-10","close":66300.0},{"date":"2025-11-11","close":64600.0},{"date":"2025-11-12","close":66400.0},{"date":"2025-11-13","close":67400.0},{"date":"2025-11-14","close":65200.0},{"date":"2025-11-17","close":65800.0},{"date":"2025-11-18","close":64500.0},{"date":"2025-11-19","close":63900.0},{"date":"2025-11-20","close":65500.0},{"date":"2025-11-21","close":64500.0},{"date":"2025-11-24","close":63800.0},{"date":"2025-11-25","close":63300.0},{"date":"2025-11-26","close":63500.0},{"date":"2025-11-27","close":63100.0},{"date":"2025-11-28","close":63500.0},{"date":"2025-12-01","close":64200.0},{"date":"2025-12-02","close":65100.0},{"date":"2025-12-03","close":63800.0},{"date":"2025-12-04","close":62000.0},{"date":"2025-12-05","close":62300.0},{"date":"2025-12-08","close":60900.0},{"date":"2025-12-09","close":60500.0},{"date":"2025-12-10","close":61700.0},{"date":"2025-12-11","close":61400.0},{"date":"2025-12-12","close":61600.0},{"date":"2025-12-15","close":61600.0},{"date":"2025-12-16","close":61600.0},{"date":"2025-12-17","close":62600.0},{"date":"2025-12-18","close":60600.0},{"date":"2025-12-19","close":63700.0},{"date":"2025-12-22","close":64600.0},{"date":"2025-12-23","close":64800.0},{"date":"2025-12-24","close":64300.0},{"date":"2025-12-26","close":63100.0},{"date":"2025-12-29","close":62800.0},{"date":"2025-12-30","close":64600.0},{"date":"2026-01-02","close":66700.0},{"date":"2026-01-05","close":63700.0},{"date":"2026-01-06","close":61900.0},{"date":"2026-01-07","close":62000.0},{"date":"2026-01-08","close":62000.0},{"date":"2026-01-09","close":61600.0},{"date":"2026-01-12","close":62500.0},{"date":"2026-01-13","close":62200.0},{"date":"2026-01-14","close":63100.0},{"date":"2026-01-15","close":63300.0},{"date":"2026-01-16","close":62500.0},{"date":"2026-01-19","close":61800.0},{"date":"2026-01-20","close":62800.0},{"date":"2026-01-21","close":63400.0},{"date":"2026-01-22","close":64300.0},{"date":"2026-01-23","close":65100.0},{"date":"2026-01-26","close":68300.0},{"date":"2026-01-27","close":68700.0},{"date":"2026-01-28","close":71200.0},{"date":"2026-01-29","close":73900.0},{"date":"2026-01-30","close":74800.0},{"date":"2026-02-02","close":68000.0},{"date":"2026-02-03","close":69300.0},{"date":"2026-02-04","close":69000.0},{"date":"2026-02-05","close":70900.0},{"date":"2026-02-06","close":71600.0},{"date":"2026-02-09","close":72700.0},{"date":"2026-02-10","close":76500.0},{"date":"2026-02-11","close":75600.0},{"date":"2026-02-12","close":80000.0},{"date":"2026-02-13","close":75700.0},{"date":"2026-02-19","close":76600.0},{"date":"2026-02-20","close":75500.0},{"date":"2026-02-23","close":75300.0},{"date":"2026-02-24","close":74100.0},{"date":"2026-02-25","close":73500.0},{"date":"2026-02-26","close":72400.0},{"date":"2026-02-27","close":72600.0},{"date":"2026-03-03","close":67900.0},{"date":"2026-03-04","close":60900.0},{"date":"2026-03-05","close":64500.0},{"date":"2026-03-06","close":66000.0},{"date":"2026-03-09","close":65100.0},{"date":"2026-03-10","close":64500.0},{"date":"2026-03-11","close":62800.0},{"date":"2026-03-12","close":63400.0},{"date":"2026-03-13","close":63500.0},{"date":"2026-03-16","close":63800.0},{"date":"2026-03-17","close":63500.0},{"date":"2026-03-18","close":64000.0},{"date":"2026-03-19","close":61600.0},{"date":"2026-03-20","close":62200.0},{"date":"2026-03-23","close":58500.0},{"date":"2026-03-24","close":59100.0},{"date":"2026-03-25","close":60100.0},{"date":"2026-03-26","close":59300.0},{"date":"2026-03-27","close":59300.0},{"date":"2026-03-30","close":57900.0},{"date":"2026-03-31","close":56500.0},{"date":"2026-04-01","close":57100.0},{"date":"2026-04-02","close":53800.0},{"date":"2026-04-03","close":53500.0},{"date":"2026-04-06","close":52600.0},{"date":"2026-04-07","close":52000.0},{"date":"2026-04-08","close":54100.0},{"date":"2026-04-09","close":52900.0},{"date":"2026-04-10","close":53400.0},{"date":"2026-04-13","close":53600.0},{"date":"2026-04-14","close":53600.0},{"date":"2026-04-15","close":54100.0},{"date":"2026-04-16","close":55500.0},{"date":"2026-04-17","close":55800.0},{"date":"2026-04-20","close":55300.0},{"date":"2026-04-21","close":54900.0},{"date":"2026-04-22","close":54500.0},{"date":"2026-04-23","close":54000.0},{"date":"2026-04-24","close":55100.0},{"date":"2026-04-27","close":55200.0},{"date":"2026-04-28","close":55400.0},{"date":"2026-04-29","close":55400.0},{"date":"2026-04-30","close":54100.0},{"date":"2026-05-04","close":54200.0},{"date":"2026-05-06","close":53000.0},{"date":"2026-05-07","close":51300.0},{"date":"2026-05-08","close":50100.0},{"date":"2026-05-11","close":48000.0},{"date":"2026-05-12","close":45900.0},{"date":"2026-05-13","close":43550.0},{"date":"2026-05-14","close":44250.0},{"date":"2026-05-15","close":43900.0},{"date":"2026-05-18","close":42500.0},{"date":"2026-05-19","close":42700.0},{"date":"2026-05-20","close":41300.0},{"date":"2026-05-21","close":40350.0},{"date":"2026-05-22","close":41500.0},{"date":"2026-05-26","close":41150.0},{"date":"2026-05-27","close":40250.0},{"date":"2026-05-28","close":39250.0},{"date":"2026-05-29","close":39550.0},{"date":"2026-06-01","close":39100.0},{"date":"2026-06-02","close":40750.0},{"date":"2026-06-04","close":39350.0},{"date":"2026-06-05","close":38300.0},{"date":"2026-06-08","close":36850.0},{"date":"2026-06-09","close":36100.0},{"date":"2026-06-10","close":36350.0},{"date":"2026-06-11","close":38100.0},{"date":"2026-06-12","close":38100.0},{"date":"2026-06-15","close":38600.0},{"date":"2026-06-16","close":37800.0},{"date":"2026-06-17","close":38300.0},{"date":"2026-06-18","close":36750.0},{"date":"2026-06-19","close":35750.0},{"date":"2026-06-22","close":34200.0},{"date":"2026-06-23","close":33050.0},{"date":"2026-06-24","close":32950.0},{"date":"2026-06-25","close":31200.0},{"date":"2026-06-26","close":30500.0},{"date":"2026-06-29","close":33200.0},{"date":"2026-06-30","close":31800.0},{"date":"2026-07-01","close":31550.0},{"date":"2026-07-02","close":31650.0},{"date":"2026-07-03","close":31400.0},{"date":"2026-07-06","close":31950.0},{"date":"2026-07-07","close":32900.0},{"date":"2026-07-08","close":32250.0},{"date":"2026-07-09","close":34050.0},{"date":"2026-07-10","close":32200.0},{"date":"2026-07-13","close":31650.0},{"date":"2026-07-14","close":30150.0},{"date":"2026-07-15","close":29550.0},{"date":"2026-07-16","close":29300.0},{"date":"2026-07-20","close":28850.0},{"date":"2026-07-21","close":28900.0},{"date":"2026-07-22","close":29200.0},{"date":"2026-07-23","close":30450.0},{"date":"2026-07-24","close":30300.0},{"date":"2026-07-27","close":31700.0},{"date":"2026-07-28","close":30650.0},{"date":"2026-07-29","close":29700.0},{"date":"2026-07-30","close":30400.0},{"date":"2026-07-31","close":31350.0},{"date":"2026-08-03","close":31050.0},{"date":"2026-08-04","close":33900.0},{"date":"2026-08-05","close":32150.0},{"date":"2026-08-06","close":34100.0},{"date":"2026-08-07","close":35450.0},{"date":"2026-08-10","close":36800.0},{"date":"2026-08-11","close":37200.0},{"date":"2026-08-12","close":35650.0},{"date":"2026-08-13","close":34600.0},{"date":"2026-08-14","close":34400.0},{"date":"2026-08-18","close":31750.0},{"date":"2026-08-19","close":32000.0},{"date":"2026-08-20","close":32600.0},{"date":"2026-08-21","close":31800.0},{"date":"2026-08-24","close":32700.0},{"date":"2026-08-25","close":32600.0},{"date":"2026-08-26","close":33450.0},{"date":"2026-08-27","close":32650.0},{"date":"2026-08-28","close":32850.0},{"date":"2026-08-31","close":33900.0},{"date":"2026-09-01","close":33950.0},{"date":"2026-09-02","close":32150.0},{"date":"2026-09-03","close":32200.0},{"date":"2026-09-04","close":33050.0},{"date":"2026-09-07","close":33600.0},{"date":"2026-09-08","close":33450.0},{"date":"2026-09-09","close":33150.0},{"date":"2026-09-10","close":34150.0},{"date":"2026-09-11","close":35000.0},{"date":"2026-09-14","close":36850.0},{"date":"2026-09-15","close":37800.0},{"date":"2026-09-16","close":38550.0},{"date":"2026-09-17","close":37650.0},{"date":"2026-09-18","close":36600.0},{"date":"2026-09-21","close":38450.0},{"date":"2026-09-22","close":38000.0},{"date":"2026-09-23","close":38900.0},{"date":"2026-09-28","close":38700.0},{"date":"2026-09-29","close":39200.0},{"date":"2026-09-30","close":37000.0},{"date":"2026-10-01","close":35550.0},{"date":"2026-10-02","close":35100.0},{"date":"2026-10-06","close":34400.0},{"date":"2026-10-07","close":35450.0},{"date":"2026-10-08","close":35400.0},{"date":"2026-10-12","close":35050.0},{"date":"2026-10-13","close":35550.0},{"date":"2026-10-14","close":37700.0},{"date":"2026-10-15","close":39900.0},{"date":"2026-10-16","close":40750.0},{"date":"2026-10-19","close":41250.0},{"date":"2026-10-20","close":41350.0},{"date":"2026-10-21","close":39600.0},{"date":"2026-10-22","close":40450.0},{"date":"2026-10-23","close":40550.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":7935.0,"foreign_net":-11670.0,"institution_net":3735.0},{"date":"2026-10-21","retail_net":17774.0,"foreign_net":-12591.0,"institution_net":-5183.0},{"date":"2026-10-20","retail_net":15033.0,"foreign_net":-16640.0,"institution_net":1607.0},{"date":"2026-10-19","retail_net":4741.0,"foreign_net":-7353.0,"institution_net":2612.0},{"date":"2026-10-16","retail_net":-25496.0,"foreign_net":7126.0,"institution_net":18370.0},{"date":"2026-10-15","retail_net":-65215.0,"foreign_net":27557.0,"institution_net":37658.0},{"date":"2026-10-14","retail_net":5963.0,"foreign_net":-4641.0,"institution_net":-1322.0},{"date":"2026-10-13","retail_net":9574.0,"foreign_net":-12614.0,"institution_net":3040.0},{"date":"2026-10-12","retail_net":23028.0,"foreign_net":-17935.0,"institution_net":-5093.0},{"date":"2026-10-08","retail_net":3792.0,"foreign_net":-2231.0,"institution_net":-1561.0},{"date":"2026-10-07","retail_net":-10448.0,"foreign_net":2202.0,"institution_net":8246.0},{"date":"2026-10-06","retail_net":17052.0,"foreign_net":-17688.0,"institution_net":636.0},{"date":"2026-10-02","retail_net":13571.0,"foreign_net":-4563.0,"institution_net":-9008.0},{"date":"2026-10-01","retail_net":18149.0,"foreign_net":-7521.0,"institution_net":-10628.0},{"date":"2026-09-30","retail_net":12169.0,"foreign_net":-12905.0,"institution_net":736.0},{"date":"2026-09-29","retail_net":9991.0,"foreign_net":-10790.0,"institution_net":799.0},{"date":"2026-09-28","retail_net":12319.0,"foreign_net":1544.0,"institution_net":-13863.0},{"date":"2026-09-23","retail_net":13574.0,"foreign_net":-8419.0,"institution_net":-5155.0},{"date":"2026-09-22","retail_net":13627.0,"foreign_net":163.0,"institution_net":-13790.0},{"date":"2026-09-21","retail_net":4508.0,"foreign_net":-635.0,"institution_net":-3873.0},{"date":"2026-09-18","retail_net":28329.0,"foreign_net":-14257.0,"institution_net":-14072.0},{"date":"2026-09-17","retail_net":18273.0,"foreign_net":-6174.0,"institution_net":-12099.0},{"date":"2026-09-16","retail_net":-18667.0,"foreign_net":-1468.0,"institution_net":20135.0},{"date":"2026-09-15","retail_net":-14600.0,"foreign_net":-3107.0,"institution_net":17707.0},{"date":"2026-09-14","retail_net":-11346.0,"foreign_net":6379.0,"institution_net":4967.0},{"date":"2026-09-11","retail_net":11986.0,"foreign_net":-1262.0,"institution_net":-10724.0},{"date":"2026-09-10","retail_net":10076.0,"foreign_net":2200.0,"institution_net":-12276.0},{"date":"2026-09-09","retail_net":28032.0,"foreign_net":-21590.0,"institution_net":-6442.0},{"date":"2026-09-08","retail_net":34190.0,"foreign_net":-38934.0,"institution_net":4744.0},{"date":"2026-09-07","retail_net":15809.0,"foreign_net":-13194.0,"institution_net":-2615.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":7935.0,"foreign_net":-11670.0,"institution_net":3735.0},"d3":{"retail_net":40742.0,"foreign_net":-40901.0,"institution_net":159.0},"d7":{"retail_net":-39265.0,"foreign_net":-18212.0,"institution_net":57477.0},"d14":{"retail_net":35453.0,"foreign_net":-78562.0,"institution_net":43109.0},"d30":{"retail_net":203723.0,"foreign_net":-201011.0,"institution_net":-2712.0}},"analysis":"최근 5일 외국인 순매수 -4.11만, 기관 순매수 2.11만. 30일 누적: 외국인 -20.10만, 기관 -2712.00.","foreign_flow":-41128.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":21141.0},"insider_trades":[],"price_analysis":{"current":40550.0,"low_30d":32900.0,"support":33850.0,"high_30d":42400.0,"change_1d":0.2,"change_7d":-1.7,"change_30d":21.2,"resistance":41450.0,"position_in_range":81.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.59,"per":null,"quarter":"2024-Q2"},{"pbr":0.58,"per":null,"quarter":"2024-Q3"},{"pbr":0.43,"per":null,"quarter":"2024-Q4"},{"pbr":0.46,"per":null,"quarter":"2025-Q1"},{"pbr":0.61,"per":null,"quarter":"2025-Q2"},{"pbr":0.58,"per":17.84,"quarter":"2025-Q3"},{"pbr":0.55,"per":83.26,"quarter":"2025-Q4"},{"pbr":0.48,"per":13.31,"quarter":"2026-Q1"},{"pbr":0.27,"per":944.74,"quarter":"2026-Q2"},{"pbr":0.25,"per":null,"quarter":"현재"}],"timeline":[{"close":84200.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":70100.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":53700.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":56300.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":74900.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":71100.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":64600.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":56500.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":31800.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.51,"pbr_5y_low":0.27,"per_5y_avg":264.79,"per_5y_low":13.31,"current_pbr":0.25,"current_per":null,"pbr_5y_high":0.61,"per_5y_high":944.74,"pbr_5y_median":0.55,"per_5y_median":50.55,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":100.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 1.5배로 재무 리스크","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"ENTERTAINMENT"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -9.5%"},"momentum":{"grade":"C","reason":"RSI 63"},"valuation":{"grade":"C","reason":"PER 1204.69x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.6%"},"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":0.25,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.63,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.56,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.53,"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":36.94,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":2.65,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":0.01,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.59,"per":null,"close":84200.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.58,"per":null,"close":70100.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.43,"per":null,"close":53700.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.46,"per":null,"close":56300.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.61,"per":null,"close":74900.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.58,"per":17.84,"close":71100.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.55,"per":83.26,"close":64600.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.48,"per":13.31,"close":56500.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.27,"per":944.74,"close":31800.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"1204.7배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"0.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1014.52,"pbr":null,"per":null,"roa":0.002507305318182824,"roe":0.006331800672582142,"revenue":1203274777434.0,"market_cap":null,"net_income":22247505707.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3694432359173948,"total_assets":8873074031177.0,"total_equity":3513614350391.0,"profit_margin":0.018489131596727316,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":33446834258.0,"operating_margin":0.02779650574021491},{"eps":-278.34,"pbr":0.41,"per":40.52,"roa":-0.0007139503210483244,"roe":-0.001777500827741327,"revenue":1329666314729.0,"market_cap":1195100000000.0,"net_income":-6103717696.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.29555450838738834,"total_assets":8549219064763.0,"total_equity":3433876148320.0,"profit_margin":-0.00459041311973373,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1459647025.0,"operating_margin":0.00109775438305925},{"eps":-4340.52,"pbr":null,"per":null,"roa":-0.010982646802897284,"roe":-0.027622870072985726,"revenue":1437756579494.0,"market_cap":null,"net_income":-95184030881.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3469804309005994,"total_assets":8666766089199.0,"total_equity":3445841457803.0,"profit_margin":-0.0662031613964158,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":86001859036.0,"operating_margin":0.059816703510595134},{"eps":3638.0,"pbr":null,"per":null,"roa":0.008793904367045111,"roe":0.022017699685068125,"revenue":1245606653936.0,"market_cap":null,"net_income":79778306031.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3179388449327825,"total_assets":9072000638302.0,"total_equity":3623371522553.0,"profit_margin":0.0640477519760416,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":17571069824.0,"operating_margin":0.014106435421227937},{"eps":5225.38,"pbr":null,"per":null,"roa":0.013265511844330783,"roe":0.031515027261961245,"revenue":1312869558905.0,"market_cap":null,"net_income":114588167872.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3230539627103123,"total_assets":8638051001475.0,"total_equity":3635985046737.0,"profit_margin":0.08728069524863716,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":28610310690.0,"operating_margin":0.021792195954229036},{"eps":-3747.01,"pbr":null,"per":null,"roa":-0.009062039034556397,"roe":-0.02291908814503618,"revenue":1138278309590.0,"market_cap":null,"net_income":-82168760756.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3396093317373673,"total_assets":9067358951188.0,"total_equity":3585167098971.0,"profit_margin":-0.0721868808917185,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":704502395.0,"operating_margin":0.0006189192828015469},{"eps":-1130.34,"pbr":null,"per":null,"roa":-0.0026605455252592144,"roe":-0.006739222432176368,"revenue":1787935632039.0,"market_cap":null,"net_income":-24787336697.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.25882882701445353,"total_assets":9316636930911.0,"total_equity":3678070719057.0,"profit_margin":-0.013863662792341127,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":40984697291.0,"operating_margin":0.02292291543194996},{"eps":-24233.68,"pbr":null,"per":null,"roa":-0.058105836374449354,"roe":-0.1501467102356762,"revenue":1124550173902.0,"market_cap":null,"net_income":-531424006474.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.35976043116441375,"total_assets":9145793944852.0,"total_equity":3539364969368.0,"profit_margin":-0.4725658479337103,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":15833850699.0,"operating_margin":0.014080163843698677},{"eps":462.86,"pbr":null,"per":null,"roa":0.0009969608539095354,"roe":0.0024120851524426002,"revenue":1164731113925.0,"market_cap":null,"net_income":10150090057.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3800454533221162,"total_assets":10181031699687.0,"total_equity":4208014815199.0,"profit_margin":0.00871453499923725,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":35326550939.0,"operating_margin":0.03033022001099798},{"eps":-1586.3,"pbr":null,"per":null,"roa":-0.003377519341160229,"roe":-0.008322508146072891,"revenue":1154143153636.0,"market_cap":null,"net_income":-34786176494.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.34761609585350645,"total_assets":10299327103794.0,"total_equity":4179770795468.0,"profit_margin":-0.03014026153030498,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":12333145568.0,"operating_margin":0.010685975590762543},{"eps":-6035.34,"pbr":null,"per":null,"roa":-0.013301694559763608,"roe":-0.031679620743020324,"revenue":1259628334005.0,"market_cap":null,"net_income":-132349994847.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.34173869907985993,"total_assets":9949859715419.0,"total_equity":4177764497896.0,"profit_margin":-0.10507067146242413,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":58700964915.0,"operating_margin":0.04660181367019566},{"eps":-2383.11,"pbr":null,"per":null,"roa":-0.0050324003885432005,"roe":-0.012730687599072754,"revenue":1110868086947.0,"market_cap":null,"net_income":-52259587766.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.32232899722600766,"total_assets":10384624380241.0,"total_equity":4105009046786.0,"profit_margin":-0.0470439185174768,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":7405467192.0,"operating_margin":0.006666378554768329}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":3986.03,"per":17.84,"date":"2025-09","close":71100.0,"source":"reported"},{"eps":3986.03,"per":17.61,"date":"2025-10","close":70200.0,"source":"reported"},{"eps":3986.03,"per":15.93,"date":"2025-11","close":63500.0,"source":"reported"},{"eps":775.85,"per":83.26,"date":"2025-12","close":64600.0,"source":"reported"},{"eps":775.85,"per":96.41,"date":"2026-01","close":74800.0,"source":"reported"},{"eps":775.85,"per":93.57,"date":"2026-02","close":72600.0,"source":"reported"},{"eps":4244.52,"per":13.31,"date":"2026-03","close":56500.0,"source":"reported"},{"eps":4244.52,"per":12.75,"date":"2026-04","close":54100.0,"source":"reported"},{"eps":4244.52,"per":9.32,"date":"2026-05","close":39550.0,"source":"reported"},{"eps":33.66,"per":944.74,"date":"2026-06","close":31800.0,"source":"reported"},{"eps":33.66,"per":931.37,"date":"2026-07","close":31350.0,"source":"reported"},{"eps":33.66,"per":null,"date":"2026-08","close":33900.0,"source":"reported"},{"eps":33.66,"per":null,"date":"2026-09","close":37000.0,"source":"reported"},{"eps":33.66,"per":null,"date":"2026-10","close":40550.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"CJ ENM","phase":"above-fold","symbol_resolved":true}