{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:31:35.127179+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":69.6,"direction":"higher_better","percentile":89},{"name":"영업이익 성장률","unit":"%","value":66.9,"direction":"higher_better","percentile":88}],"summary":"매출 +69.6%","percentile":88},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"F","metrics":[{"name":"RSI (14)","unit":"","value":15.6,"direction":null,"percentile":16},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-35.8,"direction":"higher_better","percentile":14}],"summary":"RSI 16","percentile":20},"valuation":{"grade":"C","metrics":[],"summary":"PER 8.17x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":9.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":11.43,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":13.83,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 9.2%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.21,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.48,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":6.4,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.05,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.2x, 순차입금비율 1.5x","percentile":47}},"signals":[],"summary":"한화오션(042660)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 16.94조. 현재가 55,300원, 전일 대비 -2.5%, 30일 -35.8%. PER 8.2배 / ROE 9.2%. 기술적 시그널: RSI 16(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 32.72만, 기관 순매수 764.61만.","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":["RSI 16 (30 이하 과매도 구간)","외국인·기관 동반 순매수","전분기 대비 매출 70% 성장"],"portfolio":null,"technical":{"macd":-6671.695712261448,"grade":"D","trend":"하락","atr_14":3760.714285714286,"rsi_14":15.576323987538942,"sma_20":71520.0,"sma_60":81643.33333333333,"comment":"하락 추세, RSI 16","analysis":"RSI(14) 15.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-6671.70)가 시그널선(-5364.27)을 하회합니다(데드크로스). 현재가가 SMA20(71520)과 SMA60(81643) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 54447~88593 (현재 위치 2%).","bb_lower":54446.67577769344,"bb_upper":88593.32422230656,"macd_signal":-5364.2673421400705},"change_pct":-3.35,"chart_data":[{"date":"2024-10-23","open":30500,"high":31250,"low":30500,"close":30550,"volume":630140,"rsi_14":50.0,"sma_20":31177.5,"sma_60":31343.33,"sma_120":31272.92},{"date":"2024-10-24","open":30550,"high":30650,"low":29550,"close":29750,"volume":1066227,"rsi_14":42.98,"sma_20":31032.5,"sma_60":31323.33,"sma_120":31233.75},{"date":"2024-10-25","open":29750,"high":30100,"low":29500,"close":29750,"volume":548590,"rsi_14":35.51,"sma_20":30902.5,"sma_60":31314.17,"sma_120":31210.0},{"date":"2024-10-28","open":29800,"high":29900,"low":29350,"close":29550,"volume":542733,"rsi_14":36.19,"sma_20":30775.0,"sma_60":31323.33,"sma_120":31185.42},{"date":"2024-10-29","open":29650,"high":29900,"low":27600,"close":28450,"volume":1714444,"rsi_14":30.65,"sma_20":30597.5,"sma_60":31281.67,"sma_120":31145.83},{"date":"2024-10-30","open":28450,"high":28450,"low":27250,"close":27550,"volume":1564197,"rsi_14":16.8,"sma_20":30447.5,"sma_60":31239.17,"sma_120":31108.33},{"date":"2024-10-31","open":27350,"high":27450,"low":26350,"close":26750,"volume":1302949,"rsi_14":16.94,"sma_20":30257.5,"sma_60":31183.33,"sma_120":31071.25},{"date":"2024-11-01","open":26500,"high":27100,"low":26100,"close":26800,"volume":651694,"rsi_14":18.03,"sma_20":30067.5,"sma_60":31120.83,"sma_120":31036.25},{"date":"2024-11-04","open":26850,"high":27250,"low":26700,"close":27050,"volume":667554,"rsi_14":15.25,"sma_20":29855.0,"sma_60":31028.33,"sma_120":30993.33},{"date":"2024-11-05","open":27050,"high":27650,"low":26650,"close":27600,"volume":547709,"rsi_14":23.2,"sma_20":29685.0,"sma_60":30969.17,"sma_120":30952.92},{"date":"2024-11-06","open":27700,"high":28050,"low":26850,"close":27800,"volume":932248,"rsi_14":20.66,"sma_20":29532.5,"sma_60":30983.33,"sma_120":30913.33},{"date":"2024-11-07","open":23119,"high":27882,"low":22831,"close":27800,"volume":13838216,"rsi_14":62.93,"sma_20":29640.0,"sma_60":31059.17,"sma_120":30931.67},{"date":"2024-11-08","open":35850,"high":38750,"low":34250,"close":36200,"volume":16575920,"rsi_14":68.84,"sma_20":29907.5,"sma_60":31155.83,"sma_120":30956.67},{"date":"2024-11-11","open":37550,"high":39350,"low":36650,"close":37300,"volume":12098563,"rsi_14":73.61,"sma_20":30237.5,"sma_60":31255.0,"sma_120":30996.67},{"date":"2024-11-12","open":37550,"high":39200,"low":36000,"close":36800,"volume":11247222,"rsi_14":71.04,"sma_20":30520.0,"sma_60":31343.33,"sma_120":31029.17},{"date":"2024-11-13","open":37900,"high":37900,"low":33650,"close":33800,"volume":12598160,"rsi_14":61.88,"sma_20":30662.5,"sma_60":31381.67,"sma_120":31043.75},{"date":"2024-11-14","open":33950,"high":39450,"low":33900,"close":39200,"volume":19865082,"rsi_14":71.05,"sma_20":31055.0,"sma_60":31519.17,"sma_120":31110.0},{"date":"2024-11-15","open":39600,"high":41050,"low":37900,"close":39100,"volume":14950198,"rsi_14":71.36,"sma_20":31467.5,"sma_60":31650.0,"sma_120":31176.25},{"date":"2024-11-18","open":38250,"high":39100,"low":36850,"close":38100,"volume":8969896,"rsi_14":71.69,"sma_20":31822.5,"sma_60":31755.0,"sma_120":31241.25},{"date":"2024-11-19","open":38650,"high":38900,"low":36900,"close":37050,"volume":7219418,"rsi_14":71.21,"sma_20":32150.0,"sma_60":31850.83,"sma_120":31293.33},{"date":"2024-11-20","open":36700,"high":38000,"low":36050,"close":37550,"volume":5861863,"rsi_14":74.43,"sma_20":32500.0,"sma_60":31930.0,"sma_120":31342.08},{"date":"2024-11-21","open":37300,"high":37700,"low":34950,"close":35850,"volume":5442320,"rsi_14":69.05,"sma_20":32805.0,"sma_60":31974.17,"sma_120":31384.17},{"date":"2024-11-22","open":36100,"high":38300,"low":35600,"close":38150,"volume":4853832,"rsi_14":71.51,"sma_20":33225.0,"sma_60":32072.5,"sma_120":31444.58},{"date":"2024-11-25","open":38350,"high":39950,"low":37400,"close":37750,"volume":8828873,"rsi_14":69.79,"sma_20":33635.0,"sma_60":32149.17,"sma_120":31502.92},{"date":"2024-11-26","open":37900,"high":37900,"low":35850,"close":36000,"volume":4180714,"rsi_14":65.07,"sma_20":34012.5,"sma_60":32204.17,"sma_120":31554.17},{"date":"2024-11-27","open":35600,"high":37450,"low":35500,"close":36400,"volume":3672104,"rsi_14":55.92,"sma_20":34455.0,"sma_60":32257.5,"sma_120":31610.0},{"date":"2024-11-28","open":36250,"high":36650,"low":35200,"close":36000,"volume":2165422,"rsi_14":49.49,"sma_20":34917.5,"sma_60":32318.33,"sma_120":31650.83},{"date":"2024-11-29","open":34650,"high":35450,"low":34100,"close":35000,"volume":8353851,"rsi_14":44.1,"sma_20":35327.5,"sma_60":32356.67,"sma_120":31693.33},{"date":"2024-12-02","open":35050,"high":35200,"low":33200,"close":33200,"volume":4198289,"rsi_14":41.35,"sma_20":35635.0,"sma_60":32334.17,"sma_120":31728.75},{"date":"2024-12-03","open":33600,"high":34750,"low":33600,"close":34500,"volume":3357704,"rsi_14":51.83,"sma_20":35980.0,"sma_60":32333.33,"sma_120":31762.08},{"date":"2024-12-04","open":33800,"high":34400,"low":32900,"close":33750,"volume":3832592,"rsi_14":31.14,"sma_20":36277.5,"sma_60":32329.17,"sma_120":31790.83},{"date":"2024-12-05","open":33750,"high":34000,"low":32550,"close":32550,"volume":2738430,"rsi_14":28.94,"sma_20":36212.5,"sma_60":32325.83,"sma_120":31809.17},{"date":"2024-12-06","open":32600,"high":32700,"low":30500,"close":31900,"volume":4190990,"rsi_14":29.61,"sma_20":35997.5,"sma_60":32322.5,"sma_120":31809.17},{"date":"2024-12-09","open":30900,"high":31400,"low":29850,"close":29850,"volume":3831147,"rsi_14":27.78,"sma_20":35625.0,"sma_60":32309.17,"sma_120":31795.83},{"date":"2024-12-10","open":30500,"high":32050,"low":30050,"close":31800,"volume":3183615,"rsi_14":33.71,"sma_20":35375.0,"sma_60":32337.5,"sma_120":31792.08},{"date":"2024-12-11","open":31900,"high":33450,"low":31550,"close":33100,"volume":2889057,"rsi_14":42.03,"sma_20":35340.0,"sma_60":32394.17,"sma_120":31797.08},{"date":"2024-12-12","open":33400,"high":33550,"low":32550,"close":33150,"volume":3246708,"rsi_14":33.33,"sma_20":35037.5,"sma_60":32462.5,"sma_120":31807.92},{"date":"2024-12-13","open":32700,"high":34450,"low":32400,"close":34050,"volume":2956401,"rsi_14":38.06,"sma_20":34785.0,"sma_60":32525.0,"sma_120":31815.83},{"date":"2024-12-16","open":34300,"high":34400,"low":33200,"close":33700,"volume":1963347,"rsi_14":41.84,"sma_20":34565.0,"sma_60":32576.67,"sma_120":31829.58},{"date":"2024-12-17","open":33500,"high":33900,"low":32250,"close":32300,"volume":2384863,"rsi_14":36.42,"sma_20":34327.5,"sma_60":32588.33,"sma_120":31834.17},{"date":"2024-12-18","open":32300,"high":34400,"low":32250,"close":32350,"volume":4303943,"rsi_14":37.63,"sma_20":34067.5,"sma_60":32581.67,"sma_120":31837.08},{"date":"2024-12-19","open":31500,"high":33150,"low":31200,"close":32250,"volume":3341661,"rsi_14":40.07,"sma_20":33887.5,"sma_60":32575.0,"sma_120":31841.67},{"date":"2024-12-20","open":33200,"high":34600,"low":32350,"close":33400,"volume":6391430,"rsi_14":50.76,"sma_20":33650.0,"sma_60":32592.5,"sma_120":31867.5},{"date":"2024-12-23","open":35000,"high":36150,"low":34550,"close":35750,"volume":7967681,"rsi_14":54.39,"sma_20":33550.0,"sma_60":32653.33,"sma_120":31917.5},{"date":"2024-12-24","open":35800,"high":36350,"low":35400,"close":36000,"volume":3860416,"rsi_14":58.18,"sma_20":33550.0,"sma_60":32720.0,"sma_120":31962.92},{"date":"2024-12-26","open":36400,"high":38250,"low":36250,"close":37750,"volume":7838511,"rsi_14":68.18,"sma_20":33617.5,"sma_60":32840.0,"sma_120":32015.42},{"date":"2024-12-27","open":37650,"high":38000,"low":36350,"close":36900,"volume":3734023,"rsi_14":67.24,"sma_20":33662.5,"sma_60":32945.83,"sma_120":32063.75},{"date":"2024-12-30","open":37700,"high":37900,"low":36650,"close":37350,"volume":3660705,"rsi_14":79.07,"sma_20":33780.0,"sma_60":33058.33,"sma_120":32124.58},{"date":"2025-01-02","open":37350,"high":38750,"low":37000,"close":37800,"volume":3648890,"rsi_14":76.32,"sma_20":34010.0,"sma_60":33166.67,"sma_120":32188.33},{"date":"2025-01-03","open":37900,"high":38550,"low":36700,"close":37350,"volume":4003943,"rsi_14":70.14,"sma_20":34152.5,"sma_60":33272.5,"sma_120":32248.75},{"date":"2025-01-06","open":37500,"high":38100,"low":36300,"close":38100,"volume":3190589,"rsi_14":72.0,"sma_20":34370.0,"sma_60":33393.33,"sma_120":32312.92},{"date":"2025-01-07","open":39150,"high":42900,"low":38900,"close":42900,"volume":22747126,"rsi_14":79.21,"sma_20":34887.5,"sma_60":33580.0,"sma_120":32418.33},{"date":"2025-01-08","open":43250,"high":44600,"low":42000,"close":44300,"volume":11169783,"rsi_14":82.72,"sma_20":35507.5,"sma_60":33804.17,"sma_120":32538.75},{"date":"2025-01-09","open":43950,"high":45300,"low":43200,"close":44750,"volume":6867386,"rsi_14":90.82,"sma_20":36252.5,"sma_60":34038.33,"sma_120":32661.67},{"date":"2025-01-10","open":44750,"high":45500,"low":44100,"close":45000,"volume":4430941,"rsi_14":90.94,"sma_20":36912.5,"sma_60":34269.17,"sma_120":32787.5},{"date":"2025-01-13","open":45850,"high":45900,"low":43600,"close":45150,"volume":5213515,"rsi_14":91.61,"sma_20":37515.0,"sma_60":34505.83,"sma_120":32912.92},{"date":"2025-01-14","open":45350,"high":49400,"low":45350,"close":47950,"volume":12292999,"rsi_14":92.42,"sma_20":38255.0,"sma_60":34782.5,"sma_120":33058.33},{"date":"2025-01-15","open":48250,"high":51300,"low":48000,"close":51000,"volume":9766689,"rsi_14":92.72,"sma_20":39102.5,"sma_60":35118.33,"sma_120":33221.67},{"date":"2025-01-16","open":51100,"high":51500,"low":49700,"close":51500,"volume":5613836,"rsi_14":92.82,"sma_20":39992.5,"sma_60":35460.0,"sma_120":33397.08},{"date":"2025-01-17","open":50500,"high":51700,"low":49600,"close":50700,"volume":5016400,"rsi_14":87.76,"sma_20":40912.5,"sma_60":35796.67,"sma_120":33568.75},{"date":"2025-01-20","open":49950,"high":52700,"low":49150,"close":51800,"volume":5270575,"rsi_14":92.82,"sma_20":41885.0,"sma_60":36150.83,"sma_120":33747.08},{"date":"2025-01-21","open":52100,"high":55000,"low":51600,"close":54700,"volume":7518296,"rsi_14":93.7,"sma_20":43007.5,"sma_60":36566.67,"sma_120":33945.0},{"date":"2025-01-22","open":54700,"high":57200,"low":52500,"close":52900,"volume":8793440,"rsi_14":85.61,"sma_20":43982.5,"sma_60":36952.5,"sma_120":34133.33},{"date":"2025-01-23","open":53700,"high":54600,"low":51100,"close":51500,"volume":6810660,"rsi_14":81.94,"sma_20":44770.0,"sma_60":37318.33,"sma_120":34320.83},{"date":"2025-01-24","open":51900,"high":57100,"low":51400,"close":56700,"volume":10396751,"rsi_14":84.96,"sma_20":45805.0,"sma_60":37789.17,"sma_120":34535.42},{"date":"2025-01-31","open":57100,"high":59900,"low":56100,"close":57200,"volume":8325636,"rsi_14":82.06,"sma_20":46777.5,"sma_60":38283.33,"sma_120":34761.25},{"date":"2025-02-03","open":55700,"high":58700,"low":55600,"close":57100,"volume":6004540,"rsi_14":80.48,"sma_20":47787.5,"sma_60":38789.17,"sma_120":34986.25},{"date":"2025-02-04","open":58300,"high":62500,"low":56600,"close":60900,"volume":8085340,"rsi_14":83.16,"sma_20":48965.0,"sma_60":39357.5,"sma_120":35239.17},{"date":"2025-02-05","open":61500,"high":62500,"low":58400,"close":60000,"volume":6764963,"rsi_14":80.0,"sma_20":50075.0,"sma_60":39906.67,"sma_120":35467.5},{"date":"2025-02-06","open":59800,"high":64500,"low":58600,"close":61700,"volume":11537056,"rsi_14":81.17,"sma_20":51292.5,"sma_60":40475.0,"sma_120":35722.08},{"date":"2025-02-07","open":62100,"high":62500,"low":60500,"close":61900,"volume":3919651,"rsi_14":79.12,"sma_20":52482.5,"sma_60":41043.33,"sma_120":36013.33},{"date":"2025-02-10","open":62900,"high":64800,"low":57200,"close":58100,"volume":7897697,"rsi_14":64.37,"sma_20":53242.5,"sma_60":41447.5,"sma_120":36253.33},{"date":"2025-02-11","open":59900,"high":65500,"low":59500,"close":63300,"volume":12693582,"rsi_14":70.07,"sma_20":54192.5,"sma_60":41899.17,"sma_120":36527.5},{"date":"2025-02-12","open":65000,"high":74600,"low":64100,"close":72900,"volume":18170867,"rsi_14":79.06,"sma_20":55600.0,"sma_60":42492.5,"sma_120":36873.75},{"date":"2025-02-13","open":73200,"high":78900,"low":71700,"close":77500,"volume":14968130,"rsi_14":80.82,"sma_20":57225.0,"sma_60":43170.83,"sma_120":37257.08},{"date":"2025-02-14","open":76300,"high":79500,"low":73900,"close":77900,"volume":10139029,"rsi_14":79.59,"sma_20":58862.5,"sma_60":43905.83,"sma_120":37643.75},{"date":"2025-02-17","open":76000,"high":80900,"low":75900,"close":77900,"volume":6483474,"rsi_14":83.42,"sma_20":60360.0,"sma_60":44550.83,"sma_120":38035.0},{"date":"2025-02-18","open":79000,"high":79300,"low":77100,"close":77600,"volume":4520559,"rsi_14":85.95,"sma_20":61690.0,"sma_60":45192.5,"sma_120":38421.25},{"date":"2025-02-19","open":77000,"high":81000,"low":75600,"close":78200,"volume":8074276,"rsi_14":83.91,"sma_20":63025.0,"sma_60":45860.83,"sma_120":38807.92},{"date":"2025-02-20","open":77000,"high":77100,"low":70800,"close":72900,"volume":11235969,"rsi_14":71.51,"sma_20":64135.0,"sma_60":46458.33,"sma_120":39154.58},{"date":"2025-02-21","open":70100,"high":74200,"low":69700,"close":73000,"volume":5729692,"rsi_14":71.78,"sma_20":65195.0,"sma_60":47049.17,"sma_120":39489.58},{"date":"2025-02-24","open":74600,"high":76300,"low":69600,"close":71500,"volume":6293340,"rsi_14":65.5,"sma_20":66035.0,"sma_60":47643.33,"sma_120":39808.75},{"date":"2025-02-25","open":70500,"high":75600,"low":70400,"close":75200,"volume":5669109,"rsi_14":70.54,"sma_20":67150.0,"sma_60":48260.83,"sma_120":40166.67},{"date":"2025-02-26","open":75800,"high":76100,"low":72000,"close":72500,"volume":4491348,"rsi_14":64.21,"sma_20":68200.0,"sma_60":48840.0,"sma_120":40494.58},{"date":"2025-02-27","open":73600,"high":75100,"low":72600,"close":74000,"volume":4468337,"rsi_14":65.39,"sma_20":69065.0,"sma_60":49473.33,"sma_120":40838.75},{"date":"2025-02-28","open":74000,"high":76500,"low":72600,"close":74300,"volume":7653204,"rsi_14":72.63,"sma_20":69920.0,"sma_60":50105.0,"sma_120":41181.25},{"date":"2025-03-04","open":76900,"high":87200,"low":75700,"close":85100,"volume":16811533,"rsi_14":76.33,"sma_20":71320.0,"sma_60":50923.33,"sma_120":41620.83},{"date":"2025-03-05","open":83300,"high":84100,"low":77600,"close":80500,"volume":10207415,"rsi_14":60.44,"sma_20":72300.0,"sma_60":51681.67,"sma_120":42019.17},{"date":"2025-03-06","open":80600,"high":81200,"low":78500,"close":79700,"volume":4122669,"rsi_14":53.37,"sma_20":73285.0,"sma_60":52456.67,"sma_120":42395.42},{"date":"2025-03-07","open":79700,"high":82500,"low":78500,"close":80400,"volume":5490438,"rsi_14":53.8,"sma_20":74220.0,"sma_60":53221.67,"sma_120":42777.5},{"date":"2025-03-10","open":80400,"high":81100,"low":76900,"close":79800,"volume":4357802,"rsi_14":52.84,"sma_20":75115.0,"sma_60":53989.17,"sma_120":43159.17},{"date":"2025-03-11","open":76900,"high":79000,"low":75950,"close":78000,"volume":26261988,"rsi_14":50.57,"sma_20":76110.0,"sma_60":54746.67,"sma_120":43536.25},{"date":"2025-03-12","open":77600,"high":78000,"low":70600,"close":71000,"volume":9440490,"rsi_14":41.3,"sma_20":76495.0,"sma_60":55398.33,"sma_120":43860.42},{"date":"2025-03-13","open":72100,"high":75100,"low":72100,"close":73500,"volume":5571764,"rsi_14":50.78,"sma_20":76525.0,"sma_60":56125.83,"sma_120":44217.5},{"date":"2025-03-14","open":74000,"high":75500,"low":72500,"close":74300,"volume":2861617,"rsi_14":51.65,"sma_20":76365.0,"sma_60":56834.17,"sma_120":44585.83},{"date":"2025-03-17","open":73800,"high":77400,"low":73400,"close":76300,"volume":5731492,"rsi_14":56.03,"sma_20":76285.0,"sma_60":57554.17,"sma_120":44974.17},{"date":"2025-03-18","open":79100,"high":82200,"low":78600,"close":81400,"volume":9087386,"rsi_14":57.52,"sma_20":76460.0,"sma_60":58358.33,"sma_120":45410.42},{"date":"2025-03-19","open":82900,"high":84300,"low":79750,"close":80100,"volume":5717348,"rsi_14":59.55,"sma_20":76585.0,"sma_60":59125.83,"sma_120":45825.42},{"date":"2025-03-20","open":80500,"high":80600,"low":74500,"close":74800,"volume":5491310,"rsi_14":50.92,"sma_20":76415.0,"sma_60":59810.83,"sma_120":46193.75},{"date":"2025-03-21","open":70500,"high":75100,"low":70100,"close":73100,"volume":6577804,"rsi_14":48.67,"sma_20":76425.0,"sma_60":60490.83,"sma_120":46539.58},{"date":"2025-03-24","open":73300,"high":73950,"low":71500,"close":73100,"volume":1551881,"rsi_14":32.46,"sma_20":76430.0,"sma_60":61170.0,"sma_120":46875.83},{"date":"2025-03-25","open":73300,"high":73400,"low":67300,"close":68500,"volume":3026833,"rsi_14":32.46,"sma_20":76280.0,"sma_60":61774.17,"sma_120":47174.58},{"date":"2025-03-26","open":67900,"high":70900,"low":65900,"close":70400,"volume":2910250,"rsi_14":36.83,"sma_20":76040.0,"sma_60":62390.83,"sma_120":47491.67},{"date":"2025-03-27","open":72500,"high":72500,"low":66900,"close":67500,"volume":2606503,"rsi_14":32.8,"sma_20":75790.0,"sma_60":62920.0,"sma_120":47786.67},{"date":"2025-03-28","open":68000,"high":69500,"low":66200,"close":67000,"volume":1790358,"rsi_14":32.89,"sma_20":75440.0,"sma_60":63436.67,"sma_120":48078.33},{"date":"2025-03-31","open":64900,"high":69100,"low":64600,"close":67100,"volume":2457580,"rsi_14":34.73,"sma_20":75080.0,"sma_60":63925.83,"sma_120":48382.92},{"date":"2025-04-01","open":69100,"high":71100,"low":68600,"close":69300,"volume":2213169,"rsi_14":47.25,"sma_20":74290.0,"sma_60":64465.83,"sma_120":48705.83},{"date":"2025-04-02","open":70800,"high":70900,"low":68300,"close":69600,"volume":1663181,"rsi_14":43.21,"sma_20":73745.0,"sma_60":65003.33,"sma_120":49030.83},{"date":"2025-04-03","open":68600,"high":72000,"low":68200,"close":71600,"volume":1896496,"rsi_14":45.48,"sma_20":73340.0,"sma_60":65566.67,"sma_120":49366.67},{"date":"2025-04-04","open":71200,"high":72300,"low":66900,"close":69300,"volume":3616908,"rsi_14":38.41,"sma_20":72785.0,"sma_60":66099.17,"sma_120":49685.83},{"date":"2025-04-07","open":66000,"high":66100,"low":62350,"close":62500,"volume":3000005,"rsi_14":20.38,"sma_20":71920.0,"sma_60":66505.83,"sma_120":49949.58},{"date":"2025-04-08","open":65600,"high":68000,"low":65000,"close":67700,"volume":2668105,"rsi_14":32.68,"sma_20":71405.0,"sma_60":66919.17,"sma_120":50249.58},{"date":"2025-04-09","open":69970,"high":69970,"low":66614,"close":67700,"volume":2926001,"rsi_14":40.13,"sma_20":71285.0,"sma_60":67324.17,"sma_120":50564.17},{"date":"2025-04-10","open":74500,"high":74600,"low":71900,"close":73100,"volume":2764273,"rsi_14":50.0,"sma_20":71265.0,"sma_60":67796.67,"sma_120":50917.5},{"date":"2025-04-11","open":75000,"high":78200,"low":74100,"close":77600,"volume":4571802,"rsi_14":55.81,"sma_20":71430.0,"sma_60":68340.0,"sma_120":51304.58},{"date":"2025-04-14","open":81100,"high":81100,"low":78800,"close":80100,"volume":2553658,"rsi_14":65.85,"sma_20":71620.0,"sma_60":68922.5,"sma_120":51714.17},{"date":"2025-04-15","open":79900,"high":80000,"low":78500,"close":79400,"volume":1973213,"rsi_14":62.71,"sma_20":71520.0,"sma_60":69446.67,"sma_120":52114.58},{"date":"2025-04-16","open":77200,"high":79400,"low":76200,"close":77300,"volume":2023987,"rsi_14":64.16,"sma_20":71380.0,"sma_60":69885.0,"sma_120":52501.67},{"date":"2025-04-17","open":77700,"high":78600,"low":76500,"close":77900,"volume":1479940,"rsi_14":65.71,"sma_20":71535.0,"sma_60":70325.0,"sma_120":52892.5},{"date":"2025-04-18","open":78700,"high":79800,"low":76900,"close":78400,"volume":2214342,"rsi_14":66.1,"sma_20":71800.0,"sma_60":70786.67,"sma_120":53291.67},{"date":"2025-04-21","open":79200,"high":79200,"low":76600,"close":77900,"volume":1369990,"rsi_14":62.87,"sma_20":72040.0,"sma_60":71221.67,"sma_120":53686.25},{"date":"2025-04-22","open":76900,"high":79600,"low":76800,"close":79000,"volume":2051026,"rsi_14":63.74,"sma_20":72565.0,"sma_60":71626.67,"sma_120":54096.67},{"date":"2025-04-23","open":80000,"high":81300,"low":78800,"close":79900,"volume":2700319,"rsi_14":62.54,"sma_20":73040.0,"sma_60":72076.67,"sma_120":54514.58},{"date":"2025-04-24","open":80500,"high":82400,"low":79400,"close":80900,"volume":2616604,"rsi_14":68.24,"sma_20":73710.0,"sma_60":72566.67,"sma_120":54942.5},{"date":"2025-04-25","open":82700,"high":90000,"low":81900,"close":89900,"volume":7364955,"rsi_14":90.29,"sma_20":74855.0,"sma_60":73120.0,"sma_120":55454.58},{"date":"2025-04-28","open":95000,"high":95300,"low":88300,"close":89300,"volume":6344048,"rsi_14":86.73,"sma_20":75965.0,"sma_60":73655.0,"sma_120":55969.17},{"date":"2025-04-29","open":82400,"high":82400,"low":78000,"close":78500,"volume":23657169,"rsi_14":62.6,"sma_20":76425.0,"sma_60":74011.67,"sma_120":56400.42},{"date":"2025-04-30","open":79800,"high":79900,"low":76300,"close":78500,"volume":5235325,"rsi_14":57.76,"sma_20":76870.0,"sma_60":74305.0,"sma_120":56831.25},{"date":"2025-05-02","open":78500,"high":80500,"low":78200,"close":78900,"volume":2513918,"rsi_14":52.12,"sma_20":77235.0,"sma_60":74620.0,"sma_120":57263.33},{"date":"2025-05-07","open":81300,"high":81800,"low":79500,"close":80400,"volume":2860249,"rsi_14":50.51,"sma_20":77790.0,"sma_60":74931.67,"sma_120":57703.33},{"date":"2025-05-08","open":80200,"high":81100,"low":79300,"close":80300,"volume":2192029,"rsi_14":51.55,"sma_20":78680.0,"sma_60":75238.33,"sma_120":58140.83},{"date":"2025-05-09","open":80500,"high":80600,"low":79600,"close":79800,"volume":1382044,"rsi_14":54.55,"sma_20":79285.0,"sma_60":75600.0,"sma_120":58523.75},{"date":"2025-05-12","open":80100,"high":80700,"low":75100,"close":76200,"volume":3248756,"rsi_14":47.21,"sma_20":79665.0,"sma_60":75815.0,"sma_120":58857.08},{"date":"2025-05-13","open":74600,"high":78800,"low":73200,"close":77700,"volume":2835750,"rsi_14":48.89,"sma_20":79895.0,"sma_60":75895.0,"sma_120":59193.75},{"date":"2025-05-14","open":77500,"high":80000,"low":77500,"close":79500,"volume":1720359,"rsi_14":52.44,"sma_20":79990.0,"sma_60":75928.33,"sma_120":59549.58},{"date":"2025-05-15","open":80500,"high":81300,"low":78700,"close":80500,"volume":1786722,"rsi_14":52.29,"sma_20":80010.0,"sma_60":75971.67,"sma_120":59938.75},{"date":"2025-05-16","open":81400,"high":82900,"low":80700,"close":81200,"volume":2157291,"rsi_14":52.0,"sma_20":80100.0,"sma_60":76026.67,"sma_120":60288.75},{"date":"2025-05-19","open":80100,"high":81900,"low":78400,"close":78900,"volume":1732321,"rsi_14":47.04,"sma_20":80180.0,"sma_60":76048.33,"sma_120":60620.42},{"date":"2025-05-20","open":79600,"high":79600,"low":77200,"close":77600,"volume":1534112,"rsi_14":26.44,"sma_20":80165.0,"sma_60":76038.33,"sma_120":60949.58},{"date":"2025-05-21","open":77600,"high":80100,"low":77600,"close":79200,"volume":1367156,"rsi_14":31.37,"sma_20":80205.0,"sma_60":76143.33,"sma_120":61300.83},{"date":"2025-05-22","open":78200,"high":78400,"low":77100,"close":77300,"volume":1162756,"rsi_14":46.7,"sma_20":80175.0,"sma_60":76215.0,"sma_120":61632.08},{"date":"2025-05-23","open":77500,"high":77700,"low":75700,"close":76000,"volume":1394220,"rsi_14":43.59,"sma_20":80025.0,"sma_60":76290.0,"sma_120":61966.67},{"date":"2025-05-26","open":75200,"high":79500,"low":74700,"close":78900,"volume":1999042,"rsi_14":50.0,"sma_20":79975.0,"sma_60":76351.67,"sma_120":62306.25},{"date":"2025-05-27","open":79400,"high":80000,"low":78000,"close":78800,"volume":1500108,"rsi_14":46.12,"sma_20":79870.0,"sma_60":76456.67,"sma_120":62648.33},{"date":"2025-05-28","open":79200,"high":79600,"low":76300,"close":76500,"volume":2049074,"rsi_14":41.67,"sma_20":79200.0,"sma_60":76498.33,"sma_120":62985.83},{"date":"2025-05-29","open":77300,"high":78800,"low":76600,"close":78100,"volume":1439566,"rsi_14":46.44,"sma_20":78640.0,"sma_60":76561.67,"sma_120":63333.33},{"date":"2025-05-30","open":78400,"high":78700,"low":76300,"close":78000,"volume":2995093,"rsi_14":54.41,"sma_20":78615.0,"sma_60":76443.33,"sma_120":63683.33},{"date":"2025-06-02","open":77600,"high":79100,"low":76500,"close":77800,"volume":1499970,"rsi_14":50.26,"sma_20":78580.0,"sma_60":76398.33,"sma_120":64040.0},{"date":"2025-06-04","open":77500,"high":77600,"low":75600,"close":76800,"volume":1957149,"rsi_14":42.62,"sma_20":78475.0,"sma_60":76350.0,"sma_120":64403.33},{"date":"2025-06-05","open":77500,"high":79400,"low":77200,"close":78000,"volume":2446125,"rsi_14":43.24,"sma_20":78355.0,"sma_60":76310.0,"sma_120":64765.83},{"date":"2025-06-09","open":77800,"high":77800,"low":75000,"close":75600,"volume":2388406,"rsi_14":36.14,"sma_20":78120.0,"sma_60":76240.0,"sma_120":65114.58},{"date":"2025-06-10","open":76200,"high":79700,"low":75800,"close":78900,"volume":4552742,"rsi_14":50.0,"sma_20":78075.0,"sma_60":76255.0,"sma_120":65500.83},{"date":"2025-06-11","open":81400,"high":81400,"low":78300,"close":79400,"volume":2671173,"rsi_14":54.41,"sma_20":78235.0,"sma_60":76395.0,"sma_120":65896.67},{"date":"2025-06-12","open":79600,"high":86600,"low":79600,"close":84000,"volume":11376916,"rsi_14":60.26,"sma_20":78550.0,"sma_60":76570.0,"sma_120":66347.92},{"date":"2025-06-13","open":84000,"high":85000,"low":81100,"close":84700,"volume":4055268,"rsi_14":66.67,"sma_20":78810.0,"sma_60":76743.33,"sma_120":66788.75},{"date":"2025-06-16","open":84100,"high":85700,"low":82700,"close":85300,"volume":3234826,"rsi_14":71.63,"sma_20":79050.0,"sma_60":76893.33,"sma_120":67223.75},{"date":"2025-06-17","open":87500,"high":93800,"low":86900,"close":92000,"volume":11084468,"rsi_14":75.89,"sma_20":79590.0,"sma_60":77070.0,"sma_120":67714.17},{"date":"2025-06-18","open":91400,"high":95800,"low":91200,"close":92400,"volume":5032513,"rsi_14":76.56,"sma_20":80265.0,"sma_60":77275.0,"sma_120":68200.42},{"date":"2025-06-19","open":92200,"high":93300,"low":87300,"close":89200,"volume":3862329,"rsi_14":73.96,"sma_20":80845.0,"sma_60":77515.0,"sma_120":68662.92},{"date":"2025-06-20","open":88300,"high":91400,"low":86400,"close":88600,"volume":2973226,"rsi_14":70.59,"sma_20":81315.0,"sma_60":77773.33,"sma_120":69132.08},{"date":"2025-06-23","open":87000,"high":88200,"low":86000,"close":86300,"volume":1907520,"rsi_14":64.98,"sma_20":81765.0,"sma_60":77993.33,"sma_120":69581.67},{"date":"2025-06-24","open":87300,"high":88800,"low":84500,"close":87400,"volume":2679955,"rsi_14":66.78,"sma_20":82335.0,"sma_60":78308.33,"sma_120":70041.25},{"date":"2025-06-25","open":88400,"high":89300,"low":82100,"close":82500,"volume":3391991,"rsi_14":58.77,"sma_20":82515.0,"sma_60":78510.0,"sma_120":70450.42},{"date":"2025-06-26","open":83000,"high":83500,"low":78600,"close":80300,"volume":2781027,"rsi_14":53.43,"sma_20":82590.0,"sma_60":78723.33,"sma_120":70821.67},{"date":"2025-06-27","open":82000,"high":82400,"low":79000,"close":79400,"volume":1769254,"rsi_14":55.94,"sma_20":82735.0,"sma_60":78930.0,"sma_120":71183.33},{"date":"2025-06-30","open":79400,"high":82200,"low":79100,"close":79400,"volume":1849414,"rsi_14":50.87,"sma_20":82800.0,"sma_60":79135.0,"sma_120":71530.42},{"date":"2025-07-01","open":80300,"high":81200,"low":77800,"close":78800,"volume":1537506,"rsi_14":48.96,"sma_20":82840.0,"sma_60":79293.33,"sma_120":71879.58},{"date":"2025-07-02","open":79300,"high":79600,"low":76000,"close":76600,"volume":1734906,"rsi_14":35.98,"sma_20":82780.0,"sma_60":79410.0,"sma_120":72206.67},{"date":"2025-07-03","open":76700,"high":77800,"low":75700,"close":77000,"volume":1461348,"rsi_14":35.25,"sma_20":82790.0,"sma_60":79500.0,"sma_120":72533.33},{"date":"2025-07-04","open":76800,"high":76900,"low":72300,"close":73100,"volume":2445898,"rsi_14":29.25,"sma_20":82545.0,"sma_60":79563.33,"sma_120":72831.25},{"date":"2025-07-07","open":71500,"high":75000,"low":71500,"close":73900,"volume":1264357,"rsi_14":11.49,"sma_20":82460.0,"sma_60":79753.33,"sma_120":73129.58},{"date":"2025-07-08","open":76100,"high":77900,"low":75100,"close":76700,"volume":1885968,"rsi_14":19.69,"sma_20":82350.0,"sma_60":79903.33,"sma_120":73411.25},{"date":"2025-07-09","open":79000,"high":79200,"low":77500,"close":78100,"volume":1441793,"rsi_14":26.97,"sma_20":82285.0,"sma_60":80061.67,"sma_120":73692.92},{"date":"2025-07-10","open":78100,"high":80000,"low":76900,"close":78200,"volume":1733988,"rsi_14":27.97,"sma_20":81995.0,"sma_60":80146.67,"sma_120":73971.67},{"date":"2025-07-11","open":78600,"high":78800,"low":77100,"close":77500,"volume":1242558,"rsi_14":30.0,"sma_20":81635.0,"sma_60":80145.0,"sma_120":74242.5},{"date":"2025-07-14","open":76800,"high":78500,"low":75800,"close":76600,"volume":972322,"rsi_14":25.23,"sma_20":81200.0,"sma_60":80086.67,"sma_120":74504.58},{"date":"2025-07-15","open":76800,"high":78100,"low":76500,"close":78000,"volume":780893,"rsi_14":37.7,"sma_20":80500.0,"sma_60":80063.33,"sma_120":74755.0},{"date":"2025-07-16","open":78400,"high":79700,"low":77300,"close":78000,"volume":1212567,"rsi_14":42.86,"sma_20":79780.0,"sma_60":80075.0,"sma_120":74980.0},{"date":"2025-07-17","open":78800,"high":81900,"low":77800,"close":80700,"volume":2879405,"rsi_14":53.63,"sma_20":79355.0,"sma_60":80121.67,"sma_120":75223.33},{"date":"2025-07-18","open":81600,"high":81700,"low":79000,"close":80400,"volume":1353803,"rsi_14":52.75,"sma_20":78945.0,"sma_60":80155.0,"sma_120":75470.83},{"date":"2025-07-21","open":82800,"high":85100,"low":82300,"close":84400,"volume":2654951,"rsi_14":62.96,"sma_20":78850.0,"sma_60":80263.33,"sma_120":75742.5},{"date":"2025-07-22","open":84600,"high":86500,"low":83100,"close":86100,"volume":2345933,"rsi_14":72.51,"sma_20":78785.0,"sma_60":80381.67,"sma_120":76004.17},{"date":"2025-07-23","open":85900,"high":87000,"low":82300,"close":83500,"volume":2031904,"rsi_14":63.95,"sma_20":78835.0,"sma_60":80441.67,"sma_120":76259.17},{"date":"2025-07-24","open":84100,"high":90000,"low":84100,"close":88800,"volume":6358841,"rsi_14":81.78,"sma_20":79260.0,"sma_60":80573.33,"sma_120":76570.0},{"date":"2025-07-25","open":88000,"high":90500,"low":86200,"close":90000,"volume":2582320,"rsi_14":82.07,"sma_20":79790.0,"sma_60":80575.0,"sma_120":76847.5},{"date":"2025-07-28","open":94000,"high":98100,"low":92800,"close":97600,"volume":8088069,"rsi_14":84.95,"sma_20":80700.0,"sma_60":80713.33,"sma_120":77184.17},{"date":"2025-07-29","open":100100,"high":101700,"low":95100,"close":96800,"volume":8189040,"rsi_14":81.91,"sma_20":81600.0,"sma_60":81018.33,"sma_120":77515.0},{"date":"2025-07-30","open":99400,"high":101600,"low":97100,"close":99000,"volume":5150754,"rsi_14":83.12,"sma_20":82720.0,"sma_60":81360.0,"sma_120":77832.5},{"date":"2025-07-31","open":103700,"high":114900,"low":102800,"close":112300,"volume":14226437,"rsi_14":89.55,"sma_20":84485.0,"sma_60":81916.67,"sma_120":78268.33},{"date":"2025-08-01","open":116200,"high":118000,"low":109500,"close":117400,"volume":9262548,"rsi_14":92.32,"sma_20":86700.0,"sma_60":82533.33,"sma_120":78732.5},{"date":"2025-08-04","open":114800,"high":116900,"low":108500,"close":114300,"volume":5049581,"rsi_14":86.37,"sma_20":88720.0,"sma_60":83100.0,"sma_120":79169.17},{"date":"2025-08-05","open":114500,"high":117300,"low":113100,"close":116100,"volume":3300902,"rsi_14":86.85,"sma_20":90690.0,"sma_60":83705.0,"sma_120":79652.5},{"date":"2025-08-06","open":113800,"high":115100,"low":111500,"close":114200,"volume":2253902,"rsi_14":82.91,"sma_20":92495.0,"sma_60":84338.33,"sma_120":80076.67},{"date":"2025-08-07","open":115100,"high":119400,"low":114200,"close":117000,"volume":3705475,"rsi_14":84.27,"sma_20":94435.0,"sma_60":84993.33,"sma_120":80444.17},{"date":"2025-08-08","open":116500,"high":118900,"low":114500,"close":117700,"volume":2059977,"rsi_14":83.23,"sma_20":96445.0,"sma_60":85630.0,"sma_120":80779.17},{"date":"2025-08-11","open":114600,"high":114600,"low":107000,"close":107000,"volume":5606247,"rsi_14":67.68,"sma_20":97965.0,"sma_60":86071.67,"sma_120":81021.67},{"date":"2025-08-12","open":106700,"high":110100,"low":102200,"close":104000,"volume":3192221,"rsi_14":67.23,"sma_20":99265.0,"sma_60":86451.67,"sma_120":81239.17},{"date":"2025-08-13","open":105500,"high":108200,"low":103400,"close":106300,"volume":2295639,"rsi_14":65.49,"sma_20":100680.0,"sma_60":86908.33,"sma_120":81478.33},{"date":"2025-08-14","open":106500,"high":109500,"low":104700,"close":106600,"volume":2250745,"rsi_14":64.93,"sma_20":101975.0,"sma_60":87391.67,"sma_120":81715.0},{"date":"2025-08-18","open":106600,"high":111000,"low":106600,"close":109200,"volume":2108944,"rsi_14":61.46,"sma_20":103415.0,"sma_60":87891.67,"sma_120":82017.5},{"date":"2025-08-19","open":110200,"high":110500,"low":105000,"close":106000,"volume":1705666,"rsi_14":58.68,"sma_20":104495.0,"sma_60":88370.0,"sma_120":82292.5},{"date":"2025-08-20","open":102000,"high":107000,"low":99100,"close":105200,"volume":3086401,"rsi_14":56.01,"sma_20":105450.0,"sma_60":88856.67,"sma_120":82573.33},{"date":"2025-08-21","open":106000,"high":111700,"low":105900,"close":111400,"volume":2329291,"rsi_14":48.99,"sma_20":106845.0,"sma_60":89398.33,"sma_120":82875.0},{"date":"2025-08-22","open":113000,"high":116000,"low":112400,"close":114000,"volume":2384774,"rsi_14":45.95,"sma_20":108105.0,"sma_60":89985.0,"sma_120":83220.83},{"date":"2025-08-25","open":116300,"high":116400,"low":109200,"close":114900,"volume":3404521,"rsi_14":50.75,"sma_20":109350.0,"sma_60":90625.0,"sma_120":83561.67},{"date":"2025-08-26","open":119300,"high":119400,"low":107200,"close":107800,"volume":5715081,"rsi_14":40.8,"sma_20":109860.0,"sma_60":91120.0,"sma_120":83840.83},{"date":"2025-08-27","open":110900,"high":113000,"low":108400,"close":110900,"volume":3269360,"rsi_14":46.44,"sma_20":110565.0,"sma_60":91668.33,"sma_120":84055.83},{"date":"2025-08-28","open":108900,"high":110700,"low":106100,"close":109800,"volume":1733882,"rsi_14":41.93,"sma_20":111105.0,"sma_60":92201.67,"sma_120":84300.0},{"date":"2025-08-29","open":109400,"high":114200,"low":108800,"close":112000,"volume":2568211,"rsi_14":43.82,"sma_20":111090.0,"sma_60":92788.33,"sma_120":84569.17},{"date":"2025-09-01","open":112600,"high":116600,"low":111300,"close":116400,"volume":2631238,"rsi_14":61.81,"sma_20":111040.0,"sma_60":93428.33,"sma_120":84869.17},{"date":"2025-09-02","open":118200,"high":123700,"low":116700,"close":123200,"volume":4364919,"rsi_14":72.02,"sma_20":111485.0,"sma_60":94221.67,"sma_120":85230.83},{"date":"2025-09-03","open":123800,"high":123800,"low":116700,"close":117700,"volume":3438865,"rsi_14":62.18,"sma_20":111565.0,"sma_60":94868.33,"sma_120":85561.67},{"date":"2025-09-04","open":116100,"high":120900,"low":115500,"close":118900,"volume":2091765,"rsi_14":62.89,"sma_20":111800.0,"sma_60":95526.67,"sma_120":85960.83},{"date":"2025-09-05","open":115000,"high":115000,"low":110100,"close":112500,"volume":19178685,"rsi_14":53.2,"sma_20":111575.0,"sma_60":96001.67,"sma_120":86285.83},{"date":"2025-09-08","open":111800,"high":112900,"low":109700,"close":110900,"volume":2083291,"rsi_14":54.91,"sma_20":111235.0,"sma_60":96438.33,"sma_120":86590.83},{"date":"2025-09-09","open":112700,"high":112800,"low":109700,"close":110000,"volume":1777225,"rsi_14":54.8,"sma_20":111385.0,"sma_60":96850.0,"sma_120":86871.67},{"date":"2025-09-10","open":109600,"high":111000,"low":108500,"close":110700,"volume":2229298,"rsi_14":49.21,"sma_20":111720.0,"sma_60":97161.67,"sma_120":87115.83},{"date":"2025-09-11","open":111700,"high":112600,"low":110300,"close":112600,"volume":2813669,"rsi_14":48.4,"sma_20":112035.0,"sma_60":97498.33,"sma_120":87386.67},{"date":"2025-09-12","open":112400,"high":114000,"low":110200,"close":113200,"volume":1929822,"rsi_14":48.05,"sma_20":112365.0,"sma_60":97898.33,"sma_120":87706.67},{"date":"2025-09-15","open":111300,"high":111400,"low":109400,"close":109500,"volume":1503737,"rsi_14":52.12,"sma_20":112380.0,"sma_60":98246.67,"sma_120":88010.0},{"date":"2025-09-16","open":110000,"high":112100,"low":110000,"close":110800,"volume":1261066,"rsi_14":49.87,"sma_20":112620.0,"sma_60":98655.0,"sma_120":88324.17},{"date":"2025-09-17","open":114600,"high":115200,"low":111800,"close":113000,"volume":2359178,"rsi_14":54.06,"sma_20":113010.0,"sma_60":99081.67,"sma_120":88695.0},{"date":"2025-09-18","open":112297,"high":113994,"low":110301,"close":110800,"volume":1438433,"rsi_14":48.72,"sma_20":112990.0,"sma_60":99556.67,"sma_120":89033.33},{"date":"2025-09-19","open":110500,"high":112100,"low":109800,"close":111700,"volume":1487037,"rsi_14":43.38,"sma_20":112875.0,"sma_60":100080.0,"sma_120":89401.67},{"date":"2025-09-22","open":111000,"high":111000,"low":109000,"close":109600,"volume":1182021,"rsi_14":27.92,"sma_20":112610.0,"sma_60":100583.33,"sma_120":89756.67},{"date":"2025-09-23","open":108300,"high":111900,"low":107900,"close":110500,"volume":1661930,"rsi_14":36.26,"sma_20":112745.0,"sma_60":101101.67,"sma_120":90118.33},{"date":"2025-09-24","open":111300,"high":111800,"low":109600,"close":110600,"volume":981430,"rsi_14":33.47,"sma_20":112730.0,"sma_60":101631.67,"sma_120":90462.5},{"date":"2025-09-25","open":110700,"high":112300,"low":109300,"close":109600,"volume":1255970,"rsi_14":42.64,"sma_20":112720.0,"sma_60":102181.67,"sma_120":90795.83},{"date":"2025-09-26","open":109800,"high":110200,"low":105100,"close":107000,"volume":1368632,"rsi_14":40.58,"sma_20":112470.0,"sma_60":102681.67,"sma_120":91090.83},{"date":"2025-09-29","open":105600,"high":107400,"low":105200,"close":107000,"volume":1018809,"rsi_14":42.42,"sma_20":112000.0,"sma_60":103246.67,"sma_120":91405.0},{"date":"2025-09-30","open":107200,"high":111000,"low":106800,"close":110300,"volume":1409352,"rsi_14":49.11,"sma_20":111355.0,"sma_60":103853.33,"sma_120":91803.33},{"date":"2025-10-01","open":110200,"high":112000,"low":109000,"close":110400,"volume":1099877,"rsi_14":44.66,"sma_20":110990.0,"sma_60":104415.0,"sma_120":92159.17},{"date":"2025-10-02","open":109856,"high":110650,"low":108268,"close":110650,"volume":1191342,"rsi_14":45.97,"sma_20":110620.0,"sma_60":104971.67,"sma_120":92516.67},{"date":"2025-10-10","open":110700,"high":110800,"low":107000,"close":109300,"volume":1406682,"rsi_14":49.49,"sma_20":110460.0,"sma_60":105490.0,"sma_120":92818.33},{"date":"2025-10-13","open":108000,"high":113000,"low":107700,"close":109400,"volume":1657628,"rsi_14":46.2,"sma_20":110385.0,"sma_60":106021.67,"sma_120":93083.33},{"date":"2025-10-14","open":109400,"high":111400,"low":99600,"close":103100,"volume":3853812,"rsi_14":28.0,"sma_20":110040.0,"sma_60":106463.33,"sma_120":93275.0},{"date":"2025-10-15","open":104200,"high":106800,"low":103400,"close":105100,"volume":1595415,"rsi_14":36.89,"sma_20":109760.0,"sma_60":106915.0,"sma_120":93489.17},{"date":"2025-10-16","open":108700,"high":112000,"low":107700,"close":109100,"volume":2020291,"rsi_14":44.96,"sma_20":109585.0,"sma_60":107433.33,"sma_120":93754.17},{"date":"2025-10-17","open":113200,"high":113700,"low":105500,"close":107200,"volume":3468221,"rsi_14":45.31,"sma_20":109285.0,"sma_60":107875.0,"sma_120":93998.33},{"date":"2025-10-20","open":109400,"high":114500,"low":108300,"close":113700,"volume":3226161,"rsi_14":55.13,"sma_20":109495.0,"sma_60":108430.0,"sma_120":94292.5},{"date":"2025-10-21","open":115600,"high":121400,"low":113900,"close":120700,"volume":4394249,"rsi_14":63.25,"sma_20":109990.0,"sma_60":109035.0,"sma_120":94649.17},{"date":"2025-10-22","open":123900,"high":132800,"low":118000,"close":132400,"volume":6520651,"rsi_14":73.36,"sma_20":110960.0,"sma_60":109806.67,"sma_120":95094.17},{"date":"2025-10-23","open":129300,"high":138300,"low":128600,"close":134900,"volume":5914162,"rsi_14":78.64,"sma_20":112155.0,"sma_60":110663.33,"sma_120":95552.5},{"date":"2025-10-24","open":134400,"high":136700,"low":131800,"close":135200,"volume":2516846,"rsi_14":78.78,"sma_20":113330.0,"sma_60":111436.67,"sma_120":96005.0},{"date":"2025-10-27","open":140400,"high":143500,"low":134500,"close":139700,"volume":4505399,"rsi_14":79.28,"sma_20":114835.0,"sma_60":112265.0,"sma_120":96420.0},{"date":"2025-10-28","open":137100,"high":137100,"low":129300,"close":131500,"volume":3506856,"rsi_14":68.1,"sma_20":115885.0,"sma_60":112830.0,"sma_120":96771.67},{"date":"2025-10-29","open":133500,"high":134700,"low":127200,"close":131900,"volume":4039971,"rsi_14":67.71,"sma_20":116950.0,"sma_60":113415.0,"sma_120":97216.67},{"date":"2025-10-30","open":149600,"high":151600,"low":137500,"close":141000,"volume":6605801,"rsi_14":74.57,"sma_20":118520.0,"sma_60":114115.0,"sma_120":97737.5},{"date":"2025-10-31","open":136900,"high":141600,"low":133700,"close":137600,"volume":3867152,"rsi_14":70.8,"sma_20":120050.0,"sma_60":114536.67,"sma_120":98226.67},{"date":"2025-11-03","open":141100,"high":144000,"low":137600,"close":138800,"volume":3952415,"rsi_14":78.47,"sma_20":121640.0,"sma_60":114893.33,"sma_120":98713.33},{"date":"2025-11-04","open":138800,"high":140000,"low":135000,"close":136600,"volume":2604923,"rsi_14":75.04,"sma_20":122955.0,"sma_60":115265.0,"sma_120":99182.5},{"date":"2025-11-05","open":136000,"high":136000,"low":120000,"close":126400,"volume":4289853,"rsi_14":62.52,"sma_20":123755.0,"sma_60":115436.67,"sma_120":99570.83},{"date":"2025-11-06","open":129400,"high":131800,"low":123000,"close":123000,"volume":2066794,"rsi_14":61.19,"sma_20":124330.0,"sma_60":115583.33,"sma_120":99960.83},{"date":"2025-11-07","open":119000,"high":139100,"low":117000,"close":126800,"volume":4418401,"rsi_14":59.65,"sma_20":125205.0,"sma_60":115746.67,"sma_120":100370.0},{"date":"2025-11-10","open":128100,"high":130500,"low":124600,"close":129600,"volume":1860111,"rsi_14":56.99,"sma_20":126215.0,"sma_60":115945.0,"sma_120":100787.5},{"date":"2025-11-11","open":130100,"high":134500,"low":126300,"close":126600,"volume":2065914,"rsi_14":44.73,"sma_20":127390.0,"sma_60":116271.67,"sma_120":101171.67},{"date":"2025-11-12","open":127100,"high":129400,"low":125700,"close":126500,"volume":1031163,"rsi_14":42.02,"sma_20":128460.0,"sma_60":116646.67,"sma_120":101549.17},{"date":"2025-11-13","open":126500,"high":130600,"low":123800,"close":130500,"volume":1627651,"rsi_14":45.83,"sma_20":129530.0,"sma_60":117050.0,"sma_120":101979.17},{"date":"2025-11-14","open":126800,"high":132500,"low":125700,"close":129100,"volume":2817706,"rsi_14":40.04,"sma_20":130625.0,"sma_60":117425.0,"sma_120":102408.33},{"date":"2025-11-17","open":131200,"high":133800,"low":129300,"close":130900,"volume":1331927,"rsi_14":49.36,"sma_20":131485.0,"sma_60":117786.67,"sma_120":102839.17},{"date":"2025-11-18","open":129200,"high":133700,"low":127500,"close":127800,"volume":1712956,"rsi_14":45.86,"sma_20":131840.0,"sma_60":118150.0,"sma_120":103260.0},{"date":"2025-11-19","open":129200,"high":129200,"low":121100,"close":123000,"volume":1433995,"rsi_14":30.09,"sma_20":131370.0,"sma_60":118446.67,"sma_120":103651.67},{"date":"2025-11-20","open":124600,"high":127100,"low":124200,"close":125000,"volume":817151,"rsi_14":35.62,"sma_20":130875.0,"sma_60":118673.33,"sma_120":104035.83},{"date":"2025-11-21","open":121200,"high":122400,"low":119000,"close":119800,"volume":877135,"rsi_14":30.13,"sma_20":130105.0,"sma_60":118770.0,"sma_120":104377.5},{"date":"2025-11-24","open":120800,"high":121100,"low":115500,"close":118800,"volume":3089480,"rsi_14":30.9,"sma_20":129060.0,"sma_60":118835.0,"sma_120":104730.0},{"date":"2025-11-25","open":120000,"high":121100,"low":112200,"close":113000,"volume":1722922,"rsi_14":34.12,"sma_20":128135.0,"sma_60":118921.67,"sma_120":105020.83},{"date":"2025-11-26","open":113000,"high":114900,"low":111000,"close":113900,"volume":1161054,"rsi_14":38.54,"sma_20":127235.0,"sma_60":118971.67,"sma_120":105320.0},{"date":"2025-11-27","open":113500,"high":113600,"low":110000,"close":110500,"volume":1348372,"rsi_14":29.26,"sma_20":125710.0,"sma_60":118983.33,"sma_120":105592.5},{"date":"2025-11-28","open":110000,"high":111400,"low":107100,"close":107800,"volume":1800329,"rsi_14":22.19,"sma_20":124220.0,"sma_60":118913.33,"sma_120":105850.83},{"date":"2025-12-01","open":108700,"high":109500,"low":104300,"close":105000,"volume":1316451,"rsi_14":22.31,"sma_20":122530.0,"sma_60":118723.33,"sma_120":106075.83},{"date":"2025-12-02","open":106200,"high":110600,"low":105500,"close":106100,"volume":1578148,"rsi_14":24.5,"sma_20":121005.0,"sma_60":118438.33,"sma_120":106330.0},{"date":"2025-12-03","open":108400,"high":109000,"low":106700,"close":108200,"volume":813697,"rsi_14":20.73,"sma_20":120095.0,"sma_60":118280.0,"sma_120":106574.17},{"date":"2025-12-04","open":109300,"high":109300,"low":105800,"close":106500,"volume":835236,"rsi_14":20.57,"sma_20":119270.0,"sma_60":118073.33,"sma_120":106800.0},{"date":"2025-12-05","open":106900,"high":108500,"low":105700,"close":108500,"volume":767742,"rsi_14":20.98,"sma_20":118355.0,"sma_60":118006.67,"sma_120":107004.17},{"date":"2025-12-08","open":113700,"high":114000,"low":110500,"close":114000,"volume":1936008,"rsi_14":33.17,"sma_20":117575.0,"sma_60":118058.33,"sma_120":107248.33},{"date":"2025-12-09","open":112600,"high":115900,"low":112100,"close":115200,"volume":1213523,"rsi_14":39.57,"sma_20":117005.0,"sma_60":118145.0,"sma_120":107497.5},{"date":"2025-12-10","open":113900,"high":114000,"low":111800,"close":112500,"volume":1071257,"rsi_14":33.6,"sma_20":116305.0,"sma_60":118175.0,"sma_120":107668.33},{"date":"2025-12-11","open":113600,"high":113800,"low":111000,"close":113100,"volume":1244846,"rsi_14":40.0,"sma_20":115435.0,"sma_60":118183.33,"sma_120":107840.83},{"date":"2025-12-12","open":113800,"high":114500,"low":112400,"close":114100,"volume":1900731,"rsi_14":42.99,"sma_20":114685.0,"sma_60":118198.33,"sma_120":108048.33},{"date":"2025-12-15","open":112700,"high":114400,"low":111600,"close":113300,"volume":898036,"rsi_14":50.53,"sma_20":113805.0,"sma_60":118261.67,"sma_120":108254.17},{"date":"2025-12-16","open":113300,"high":113300,"low":108500,"close":108700,"volume":1219583,"rsi_14":41.93,"sma_20":112850.0,"sma_60":118226.67,"sma_120":108440.83},{"date":"2025-12-17","open":109900,"high":110000,"low":106600,"close":108300,"volume":745191,"rsi_14":46.23,"sma_20":112115.0,"sma_60":118148.33,"sma_120":108615.0},{"date":"2025-12-18","open":104800,"high":106000,"low":103500,"close":103500,"volume":1093229,"rsi_14":43.13,"sma_20":111040.0,"sma_60":118023.33,"sma_120":108790.0},{"date":"2025-12-19","open":104500,"high":109500,"low":103700,"close":109500,"volume":1696060,"rsi_14":56.52,"sma_20":110525.0,"sma_60":117986.67,"sma_120":109033.33},{"date":"2025-12-22","open":112700,"high":112700,"low":109100,"close":109700,"volume":992142,"rsi_14":55.36,"sma_20":110070.0,"sma_60":117988.33,"sma_120":109285.83},{"date":"2025-12-23","open":117600,"high":124800,"low":114700,"close":123400,"volume":8971820,"rsi_14":66.81,"sma_20":110590.0,"sma_60":118203.33,"sma_120":109652.5},{"date":"2025-12-24","open":130800,"high":130800,"low":117800,"close":119000,"volume":6204256,"rsi_14":63.05,"sma_20":110845.0,"sma_60":118343.33,"sma_120":109987.5},{"date":"2025-12-26","open":120600,"high":121800,"low":115800,"close":116500,"volume":2715108,"rsi_14":58.26,"sma_20":111145.0,"sma_60":118458.33,"sma_120":110320.0},{"date":"2025-12-29","open":115300,"high":117700,"low":115100,"close":115600,"volume":1564314,"rsi_14":51.83,"sma_20":111535.0,"sma_60":118601.67,"sma_120":110641.67},{"date":"2025-12-30","open":114600,"high":115000,"low":113200,"close":113600,"volume":1082149,"rsi_14":48.21,"sma_20":111965.0,"sma_60":118711.67,"sma_120":110979.17},{"date":"2026-01-02","open":113700,"high":115400,"low":111500,"close":114700,"volume":1511307,"rsi_14":52.56,"sma_20":112395.0,"sma_60":118785.0,"sma_120":111319.17},{"date":"2026-01-05","open":113300,"high":119000,"low":113000,"close":117900,"volume":2268773,"rsi_14":55.26,"sma_20":112880.0,"sma_60":118910.0,"sma_120":111662.5},{"date":"2026-01-06","open":118100,"high":120900,"low":115800,"close":119800,"volume":2251742,"rsi_14":56.13,"sma_20":113545.0,"sma_60":119048.33,"sma_120":112010.0},{"date":"2026-01-07","open":119800,"high":124200,"low":118700,"close":121200,"volume":2606259,"rsi_14":58.39,"sma_20":114180.0,"sma_60":119246.67,"sma_120":112368.33},{"date":"2026-01-08","open":122700,"high":131900,"low":121900,"close":129700,"volume":6916119,"rsi_14":70.59,"sma_20":114965.0,"sma_60":119585.0,"sma_120":112803.33},{"date":"2026-01-09","open":129500,"high":134700,"low":127100,"close":134400,"volume":4732814,"rsi_14":73.6,"sma_20":115925.0,"sma_60":120106.67,"sma_120":113285.0},{"date":"2026-01-12","open":135200,"high":148500,"low":133700,"close":145700,"volume":9140134,"rsi_14":84.14,"sma_20":117585.0,"sma_60":120783.33,"sma_120":113849.17},{"date":"2026-01-13","open":144500,"high":149900,"low":143900,"close":149900,"volume":5116633,"rsi_14":83.67,"sma_20":119425.0,"sma_60":121463.33,"sma_120":114448.33},{"date":"2026-01-14","open":148200,"high":148200,"low":140100,"close":142000,"volume":4302491,"rsi_14":73.86,"sma_20":120820.0,"sma_60":122043.33,"sma_120":114959.17},{"date":"2026-01-15","open":145100,"high":152400,"low":143900,"close":148900,"volume":4316335,"rsi_14":70.94,"sma_20":122600.0,"sma_60":122630.0,"sma_120":115530.0},{"date":"2026-01-16","open":149800,"high":151100,"low":144600,"close":147000,"volume":2175830,"rsi_14":77.28,"sma_20":126450.0,"sma_60":123311.67,"sma_120":116051.67},{"date":"2026-01-19","open":149300,"high":149400,"low":146100,"close":148800,"volume":1856620,"rsi_14":79.23,"sma_20":128715.0,"sma_60":123543.33,"sma_120":116574.17},{"date":"2026-01-20","open":149000,"high":149400,"low":144000,"close":147100,"volume":1773393,"rsi_14":79.65,"sma_20":130595.0,"sma_60":123741.67,"sma_120":117104.17},{"date":"2026-01-21","open":141400,"high":143900,"low":140100,"close":141500,"volume":2246286,"rsi_14":71.97,"sma_20":132185.0,"sma_60":123771.67,"sma_120":117543.33},{"date":"2026-01-22","open":143000,"high":143100,"low":137200,"close":137700,"volume":2255607,"rsi_14":67.75,"sma_20":131720.0,"sma_60":123616.67,"sma_120":117940.83},{"date":"2026-01-23","open":138200,"high":148900,"low":138200,"close":140300,"volume":3902320,"rsi_14":67.45,"sma_20":132565.0,"sma_60":123763.33,"sma_120":118296.67},{"date":"2026-01-26","open":142300,"high":142300,"low":138500,"close":139800,"volume":1635740,"rsi_14":65.92,"sma_20":133605.0,"sma_60":123895.0,"sma_120":118655.0},{"date":"2026-01-27","open":144000,"high":144100,"low":138100,"close":140500,"volume":1651826,"rsi_14":65.54,"sma_20":134805.0,"sma_60":123886.67,"sma_120":119000.83},{"date":"2026-01-28","open":141300,"high":144900,"low":140000,"close":143400,"volume":1991492,"rsi_14":62.12,"sma_20":136195.0,"sma_60":123983.33,"sma_120":119260.0},{"date":"2026-01-29","open":141800,"high":142500,"low":138800,"close":141900,"volume":2000567,"rsi_14":57.04,"sma_20":137610.0,"sma_60":124035.0,"sma_120":119464.17},{"date":"2026-01-30","open":142000,"high":142600,"low":138500,"close":138500,"volume":1631827,"rsi_14":42.07,"sma_20":138800.0,"sma_60":124066.67,"sma_120":119665.83},{"date":"2026-02-02","open":139500,"high":142100,"low":132100,"close":133600,"volume":2510290,"rsi_14":32.32,"sma_20":139585.0,"sma_60":124186.67,"sma_120":119811.67},{"date":"2026-02-03","open":137700,"high":142300,"low":135700,"close":141400,"volume":2058145,"rsi_14":49.35,"sma_20":140665.0,"sma_60":124493.33,"sma_120":120038.33},{"date":"2026-02-04","open":144000,"high":144800,"low":140700,"close":144000,"volume":3025185,"rsi_14":71.64,"sma_20":133215.0,"sma_60":123721.67,"sma_120":117993.33},{"date":"2026-02-05","open":142200,"high":144900,"low":135600,"close":135600,"volume":2449813,"rsi_14":61.83,"sma_20":134045.0,"sma_60":123790.0,"sma_120":118310.0},{"date":"2026-02-06","open":130300,"high":132500,"low":125900,"close":130600,"volume":1800746,"rsi_14":56.68,"sma_20":134750.0,"sma_60":123768.33,"sma_120":118591.67},{"date":"2026-02-09","open":135300,"high":135500,"low":132300,"close":133200,"volume":1038060,"rsi_14":52.71,"sma_20":135630.0,"sma_60":123638.33,"sma_120":118876.67},{"date":"2026-02-10","open":134700,"high":136200,"low":130100,"close":130900,"volume":1116966,"rsi_14":47.18,"sma_20":136495.0,"sma_60":123526.67,"sma_120":119031.67},{"date":"2026-02-11","open":131100,"high":131800,"low":129200,"close":129700,"volume":999891,"rsi_14":34.62,"sma_20":137245.0,"sma_60":123375.0,"sma_120":119134.17},{"date":"2026-02-12","open":130800,"high":132000,"low":129100,"close":131800,"volume":949644,"rsi_14":31.86,"sma_20":137940.0,"sma_60":123295.0,"sma_120":119280.0},{"date":"2026-02-13","open":129500,"high":131000,"low":128500,"close":129800,"volume":1069902,"rsi_14":36.14,"sma_20":138440.0,"sma_60":123351.67,"sma_120":119394.17},{"date":"2026-02-19","open":134000,"high":142500,"low":134000,"close":140600,"volume":2959645,"rsi_14":41.34,"sma_20":139410.0,"sma_60":123645.0,"sma_120":119614.17},{"date":"2026-02-20","open":143000,"high":151400,"low":140100,"close":149900,"volume":4322685,"rsi_14":52.62,"sma_20":140420.0,"sma_60":124030.0,"sma_120":119888.33},{"date":"2026-02-23","open":148900,"high":150900,"low":145000,"close":147200,"volume":2140635,"rsi_14":50.17,"sma_20":141060.0,"sma_60":124323.33,"sma_120":120134.17},{"date":"2026-02-24","open":144500,"high":144600,"low":140800,"close":143100,"volume":1644971,"rsi_14":45.27,"sma_20":140930.0,"sma_60":124598.33,"sma_120":120435.0},{"date":"2026-02-25","open":144200,"high":144300,"low":141000,"close":142000,"volume":1220639,"rsi_14":45.73,"sma_20":140535.0,"sma_60":124856.67,"sma_120":120751.67},{"date":"2026-02-26","open":142000,"high":142400,"low":139100,"close":140000,"volume":1393956,"rsi_14":48.66,"sma_20":140435.0,"sma_60":125313.33,"sma_120":121369.17},{"date":"2026-02-27","open":143300,"high":143600,"low":140000,"close":141200,"volume":1708661,"rsi_14":47.45,"sma_20":140050.0,"sma_60":125216.67,"sma_120":121320.83},{"date":"2026-03-03","open":144700,"high":154800,"low":135000,"close":135400,"volume":6443038,"rsi_14":49.81,"sma_20":139470.0,"sma_60":125291.67,"sma_120":121539.17},{"date":"2026-03-04","open":127800,"high":131000,"low":108500,"close":108500,"volume":4515106,"rsi_14":35.09,"sma_20":137545.0,"sma_60":124970.0,"sma_120":121560.0},{"date":"2026-03-05","open":121200,"high":124700,"low":118500,"close":122100,"volume":2260208,"rsi_14":43.48,"sma_20":136210.0,"sma_60":124955.0,"sma_120":121700.83},{"date":"2026-03-06","open":117000,"high":126800,"low":117000,"close":126700,"volume":1797553,"rsi_14":47.6,"sma_20":135190.0,"sma_60":124983.33,"sma_120":121828.33},{"date":"2026-03-09","open":122000,"high":131400,"low":120100,"close":123700,"volume":1821801,"rsi_14":46.64,"sma_20":134300.0,"sma_60":125048.33,"sma_120":121909.17},{"date":"2026-03-10","open":127500,"high":128800,"low":122000,"close":124400,"volume":1275705,"rsi_14":45.79,"sma_20":133320.0,"sma_60":125141.67,"sma_120":121988.33},{"date":"2026-03-11","open":131000,"high":141200,"low":130700,"close":133600,"volume":4435288,"rsi_14":52.0,"sma_20":133220.0,"sma_60":125485.0,"sma_120":122203.33},{"date":"2026-03-12","open":132300,"high":139800,"low":131000,"close":136700,"volume":1942228,"rsi_14":47.77,"sma_20":133525.0,"sma_60":125865.0,"sma_120":122418.33},{"date":"2026-03-13","open":135400,"high":136900,"low":133200,"close":136900,"volume":1188043,"rsi_14":41.69,"sma_20":133710.0,"sma_60":126305.0,"sma_120":122644.17},{"date":"2026-03-16","open":135400,"high":139000,"low":131000,"close":131900,"volume":1222379,"rsi_14":40.5,"sma_20":133760.0,"sma_60":127406.67,"sma_120":123065.0},{"date":"2026-03-17","open":133800,"high":135600,"low":132000,"close":132700,"volume":682572,"rsi_14":43.26,"sma_20":133910.0,"sma_60":127168.33,"sma_120":122945.83},{"date":"2026-03-18","open":133900,"high":134500,"low":130600,"close":132900,"volume":1000923,"rsi_14":44.04,"sma_20":133965.0,"sma_60":127615.0,"sma_120":123026.67},{"date":"2026-03-19","open":130600,"high":132000,"low":130000,"close":130000,"volume":579582,"rsi_14":43.52,"sma_20":133975.0,"sma_60":127978.33,"sma_120":123129.17},{"date":"2026-03-20","open":130000,"high":131600,"low":127700,"close":129100,"volume":853925,"rsi_14":42.13,"sma_20":133400.0,"sma_60":128355.0,"sma_120":123214.17},{"date":"2026-03-23","open":125000,"high":125200,"low":118900,"close":118900,"volume":993984,"rsi_14":39.85,"sma_20":131850.0,"sma_60":128528.33,"sma_120":123267.5},{"date":"2026-03-24","open":124500,"high":126200,"low":117400,"close":122300,"volume":798598,"rsi_14":61.94,"sma_20":130605.0,"sma_60":128666.67,"sma_120":123362.5},{"date":"2026-03-25","open":123700,"high":124800,"low":121100,"close":124700,"volume":753232,"rsi_14":52.79,"sma_20":129685.0,"sma_60":128825.0,"sma_120":123485.0},{"date":"2026-03-26","open":129300,"high":130300,"low":124700,"close":125700,"volume":932327,"rsi_14":48.84,"sma_20":128870.0,"sma_60":129045.0,"sma_120":123610.0},{"date":"2026-03-27","open":120500,"high":123400,"low":117300,"close":123200,"volume":833837,"rsi_14":49.41,"sma_20":128030.0,"sma_60":129213.33,"sma_120":123698.33},{"date":"2026-03-30","open":117100,"high":120500,"low":115100,"close":118200,"volume":770279,"rsi_14":43.38,"sma_20":126880.0,"sma_60":129281.67,"sma_120":123740.0},{"date":"2026-03-31","open":121100,"high":127400,"low":119100,"close":120200,"volume":1636326,"rsi_14":33.08,"sma_20":126120.0,"sma_60":129396.67,"sma_120":123829.17},{"date":"2026-04-01","open":125104,"high":126700,"low":122709,"close":126700,"volume":1038804,"rsi_14":38.8,"sma_20":127045.0,"sma_60":129701.67,"sma_120":123964.17},{"date":"2026-04-02","open":130200,"high":132100,"low":118700,"close":119300,"volume":1673741,"rsi_14":32.68,"sma_20":126905.0,"sma_60":129885.0,"sma_120":124016.67},{"date":"2026-04-03","open":122200,"high":129400,"low":120600,"close":128000,"volume":1301116,"rsi_14":46.42,"sma_20":126970.0,"sma_60":130293.33,"sma_120":124158.33},{"date":"2026-04-06","open":126800,"high":128400,"low":121500,"close":122000,"volume":14221161,"rsi_14":41.04,"sma_20":126885.0,"sma_60":130501.67,"sma_120":124244.17},{"date":"2026-04-07","open":123000,"high":125300,"low":120200,"close":120900,"volume":738425,"rsi_14":40.1,"sma_20":126710.0,"sma_60":130688.33,"sma_120":124338.33},{"date":"2026-04-08","open":127000,"high":128600,"low":125200,"close":127700,"volume":977536,"rsi_14":48.22,"sma_20":126415.0,"sma_60":130760.0,"sma_120":124481.67},{"date":"2026-04-09","open":127600,"high":127700,"low":123300,"close":123500,"volume":1089778,"rsi_14":45.87,"sma_20":125755.0,"sma_60":130835.0,"sma_120":124589.17},{"date":"2026-04-10","open":125300,"high":125700,"low":123200,"close":123400,"volume":572233,"rsi_14":53.9,"sma_20":125080.0,"sma_60":130950.0,"sma_120":124704.17},{"date":"2026-04-13","open":120700,"high":121600,"low":120000,"close":120100,"volume":592187,"rsi_14":48.09,"sma_20":124490.0,"sma_60":131025.0,"sma_120":124813.33},{"date":"2026-04-14","open":123200,"high":124400,"low":121900,"close":124100,"volume":661991,"rsi_14":49.49,"sma_20":124060.0,"sma_60":131200.0,"sma_120":124955.83},{"date":"2026-04-15","open":126400,"high":127600,"low":125100,"close":125800,"volume":738583,"rsi_14":50.08,"sma_20":123705.0,"sma_60":131385.0,"sma_120":125085.0},{"date":"2026-04-16","open":126900,"high":132000,"low":126900,"close":131900,"volume":2222323,"rsi_14":56.85,"sma_20":123800.0,"sma_60":131618.33,"sma_120":125264.17},{"date":"2026-04-17","open":131900,"high":131900,"low":127100,"close":130000,"volume":1594098,"rsi_14":59.77,"sma_20":123845.0,"sma_60":131788.33,"sma_120":125418.33},{"date":"2026-04-20","open":130800,"high":130800,"low":128200,"close":128700,"volume":813879,"rsi_14":57.12,"sma_20":124335.0,"sma_60":131913.33,"sma_120":125580.0},{"date":"2026-04-21","open":129500,"high":131200,"low":128400,"close":131200,"volume":1915814,"rsi_14":53.79,"sma_20":124780.0,"sma_60":131938.33,"sma_120":125761.67},{"date":"2026-04-22","open":131300,"high":135900,"low":130600,"close":135000,"volume":2872125,"rsi_14":65.24,"sma_20":125295.0,"sma_60":131948.33,"sma_120":126027.5},{"date":"2026-04-23","open":136300,"high":136800,"low":130200,"close":134400,"volume":2523968,"rsi_14":57.37,"sma_20":125730.0,"sma_60":131760.0,"sma_120":126271.67},{"date":"2026-04-24","open":135400,"high":135600,"low":133000,"close":134900,"volume":1520273,"rsi_14":67.02,"sma_20":126315.0,"sma_60":131510.0,"sma_120":126486.67},{"date":"2026-04-27","open":136500,"high":137500,"low":131700,"close":133500,"volume":2554842,"rsi_14":66.49,"sma_20":127080.0,"sma_60":131368.33,"sma_120":126705.83},{"date":"2026-04-28","open":133900,"high":134400,"low":131800,"close":133900,"volume":1494935,"rsi_14":59.75,"sma_20":127765.0,"sma_60":131118.33,"sma_120":126874.17},{"date":"2026-04-29","open":132400,"high":134400,"low":130700,"close":132300,"volume":1487810,"rsi_14":65.07,"sma_20":128030.0,"sma_60":130873.33,"sma_120":127092.5},{"date":"2026-04-30","open":132400,"high":132900,"low":130500,"close":131800,"volume":1169530,"rsi_14":67.26,"sma_20":128380.0,"sma_60":125021.67,"sma_120":128020.83},{"date":"2026-05-04","open":133200,"high":134200,"low":130700,"close":133000,"volume":1518622,"rsi_14":73.45,"sma_20":128905.0,"sma_60":130353.33,"sma_120":127009.17},{"date":"2026-05-06","open":133400,"high":133900,"low":129500,"close":130200,"volume":1853477,"rsi_14":61.6,"sma_20":129315.0,"sma_60":130166.67,"sma_120":126995.0},{"date":"2026-05-07","open":130100,"high":131700,"low":127100,"close":129900,"volume":1465815,"rsi_14":58.23,"sma_20":129765.0,"sma_60":129931.67,"sma_120":126902.5},{"date":"2026-05-08","open":129600,"high":130500,"low":125300,"close":126100,"volume":1278409,"rsi_14":37.17,"sma_20":129685.0,"sma_60":129773.33,"sma_120":126806.67},{"date":"2026-05-11","open":130700,"high":135900,"low":129200,"close":130500,"volume":3244572,"rsi_14":51.0,"sma_20":130035.0,"sma_60":129771.67,"sma_120":126737.5},{"date":"2026-05-12","open":129700,"high":129700,"low":118400,"close":122000,"volume":2716797,"rsi_14":39.63,"sma_20":129965.0,"sma_60":129585.0,"sma_120":126615.83},{"date":"2026-05-13","open":125600,"high":127900,"low":120100,"close":121400,"volume":1318787,"rsi_14":33.88,"sma_20":130030.0,"sma_60":129426.67,"sma_120":126574.17},{"date":"2026-05-14","open":122600,"high":122700,"low":118800,"close":120400,"volume":1251981,"rsi_14":23.55,"sma_20":129845.0,"sma_60":129271.67,"sma_120":126552.5},{"date":"2026-05-15","open":121600,"high":124300,"low":116500,"close":118100,"volume":2595567,"rsi_14":22.18,"sma_20":129460.0,"sma_60":129043.33,"sma_120":126480.0},{"date":"2026-05-18","open":117900,"high":118600,"low":111800,"close":115800,"volume":1193666,"rsi_14":19.29,"sma_20":128655.0,"sma_60":128810.0,"sma_120":126365.0},{"date":"2026-05-19","open":115700,"high":119200,"low":111000,"close":111900,"volume":1035014,"rsi_14":17.86,"sma_20":127750.0,"sma_60":128331.67,"sma_120":126242.5},{"date":"2026-05-20","open":111100,"high":113300,"low":107100,"close":110500,"volume":1146955,"rsi_14":16.18,"sma_20":126840.0,"sma_60":127675.0,"sma_120":126109.17},{"date":"2026-05-21","open":113600,"high":114700,"low":110900,"close":113600,"volume":1114617,"rsi_14":24.1,"sma_20":125960.0,"sma_60":127115.0,"sma_120":125968.33},{"date":"2026-05-22","open":117400,"high":124200,"low":115800,"close":122200,"volume":1469928,"rsi_14":39.14,"sma_20":125320.0,"sma_60":126766.67,"sma_120":125910.83},{"date":"2026-05-26","open":126300,"high":139700,"low":123300,"close":134700,"volume":4650970,"rsi_14":51.53,"sma_20":125335.0,"sma_60":126645.0,"sma_120":125942.5},{"date":"2026-05-27","open":134000,"high":137800,"low":131500,"close":134900,"volume":2924745,"rsi_14":54.44,"sma_20":125335.0,"sma_60":126560.0,"sma_120":126001.67},{"date":"2026-05-28","open":133000,"high":133000,"low":119200,"close":124200,"volume":2595272,"rsi_14":45.5,"sma_20":124870.0,"sma_60":126276.67,"sma_120":126011.67},{"date":"2026-05-29","open":126700,"high":126800,"low":120200,"close":123300,"volume":1816929,"rsi_14":47.68,"sma_20":124340.0,"sma_60":126075.0,"sma_120":125997.5},{"date":"2026-06-01","open":126300,"high":130800,"low":122600,"close":124900,"volume":1902393,"rsi_14":45.14,"sma_20":123970.0,"sma_60":126348.33,"sma_120":126040.0},{"date":"2026-06-02","open":122700,"high":124700,"low":116000,"close":116000,"volume":1919672,"rsi_14":44.83,"sma_20":123180.0,"sma_60":126246.67,"sma_120":126016.67},{"date":"2026-06-04","open":118300,"high":119500,"low":114200,"close":115100,"volume":1284204,"rsi_14":44.6,"sma_20":122285.0,"sma_60":126053.33,"sma_120":126034.17},{"date":"2026-06-05","open":113200,"high":115700,"low":109400,"close":112200,"volume":998501,"rsi_14":43.19,"sma_20":121385.0,"sma_60":125861.67,"sma_120":126020.0},{"date":"2026-06-08","open":101300,"high":108300,"low":101300,"close":103100,"volume":1260480,"rsi_14":38.81,"sma_20":120045.0,"sma_60":125506.67,"sma_120":125958.33},{"date":"2026-06-09","open":104200,"high":107400,"low":100000,"close":102200,"volume":1351983,"rsi_14":39.63,"sma_20":118850.0,"sma_60":124983.33,"sma_120":125911.67},{"date":"2026-06-10","open":102600,"high":110600,"low":102300,"close":110200,"volume":1652201,"rsi_14":48.78,"sma_20":117835.0,"sma_60":124541.67,"sma_120":125955.0},{"date":"2026-06-11","open":108400,"high":108600,"low":101800,"close":104500,"volume":1514159,"rsi_14":45.95,"sma_20":116960.0,"sma_60":124001.67,"sma_120":125941.67},{"date":"2026-06-12","open":117400,"high":117400,"low":111100,"close":112700,"volume":2647406,"rsi_14":49.43,"sma_20":116525.0,"sma_60":123681.67,"sma_120":125979.17},{"date":"2026-06-15","open":117000,"high":123700,"low":115200,"close":123400,"volume":1642714,"rsi_14":50.74,"sma_20":116675.0,"sma_60":123526.67,"sma_120":126120.0},{"date":"2026-06-16","open":123900,"high":130700,"low":121700,"close":129200,"volume":2044579,"rsi_14":46.31,"sma_20":117230.0,"sma_60":123465.0,"sma_120":126292.5},{"date":"2026-06-17","open":129300,"high":141900,"low":129200,"close":133100,"volume":5967526,"rsi_14":69.98,"sma_20":120465.0,"sma_60":124038.33,"sma_120":127270.83},{"date":"2026-06-18","open":132200,"high":134900,"low":124700,"close":125100,"volume":2116886,"rsi_14":50.6,"sma_20":118755.0,"sma_60":123450.0,"sma_120":126534.17},{"date":"2026-06-19","open":125400,"high":128400,"low":120400,"close":128400,"volume":3363271,"rsi_14":53.27,"sma_20":119650.0,"sma_60":123608.33,"sma_120":126666.67},{"date":"2026-06-22","open":125100,"high":125200,"low":116300,"close":116500,"volume":2060359,"rsi_14":45.24,"sma_20":119795.0,"sma_60":123511.67,"sma_120":126695.0},{"date":"2026-06-23","open":118400,"high":121900,"low":104500,"close":104500,"volume":2015373,"rsi_14":43.7,"sma_20":118910.0,"sma_60":123175.0,"sma_120":126615.0},{"date":"2026-06-24","open":105900,"high":109700,"low":103100,"close":106000,"volume":1315530,"rsi_14":45.05,"sma_20":117475.0,"sma_60":122846.67,"sma_120":126554.17},{"date":"2026-06-25","open":109300,"high":116400,"low":105600,"close":105600,"volume":1480002,"rsi_14":46.31,"sma_20":116010.0,"sma_60":122553.33,"sma_120":126528.33},{"date":"2026-06-26","open":106500,"high":106800,"low":95500,"close":98000,"volume":1638269,"rsi_14":47.1,"sma_20":114700.0,"sma_60":122216.67,"sma_120":126442.5},{"date":"2026-06-29","open":99100,"high":105500,"low":96100,"close":105500,"volume":1043494,"rsi_14":51.75,"sma_20":113810.0,"sma_60":121971.67,"sma_120":126459.17},{"date":"2026-06-30","open":105600,"high":107200,"low":99500,"close":100300,"volume":1259330,"rsi_14":44.6,"sma_20":112580.0,"sma_60":121526.67,"sma_120":126382.5},{"date":"2026-07-01","open":101200,"high":104300,"low":98700,"close":103300,"volume":1049667,"rsi_14":49.33,"sma_20":111945.0,"sma_60":121260.0,"sma_120":126329.17},{"date":"2026-07-02","open":115100,"high":115900,"low":103700,"close":104500,"volume":3173366,"rsi_14":45.0,"sma_20":111415.0,"sma_60":120868.33,"sma_120":126171.67},{"date":"2026-07-03","open":103200,"high":107800,"low":97800,"close":106900,"volume":1667061,"rsi_14":38.81,"sma_20":111150.0,"sma_60":120616.67,"sma_120":126070.83},{"date":"2026-07-06","open":112200,"high":123000,"low":109500,"close":116100,"volume":5006929,"rsi_14":41.5,"sma_20":111800.0,"sma_60":120536.67,"sma_120":126067.5},{"date":"2026-07-07","open":92800,"high":93800,"low":87000,"close":89800,"volume":5505662,"rsi_14":28.24,"sma_20":111180.0,"sma_60":119905.0,"sma_120":125852.5},{"date":"2026-07-08","open":89500,"high":89700,"low":80600,"close":82000,"volume":3270283,"rsi_14":28.3,"sma_20":109770.0,"sma_60":119213.33,"sma_120":125589.17},{"date":"2026-07-09","open":82600,"high":84800,"low":77700,"close":78600,"volume":4572496,"rsi_14":24.95,"sma_20":108475.0,"sma_60":118466.67,"sma_120":125288.33},{"date":"2026-07-10","open":79600,"high":83900,"low":79600,"close":81300,"volume":1861096,"rsi_14":30.49,"sma_20":106905.0,"sma_60":117820.0,"sma_120":124983.33},{"date":"2026-07-13","open":83000,"high":85500,"low":78100,"close":78800,"volume":1940961,"rsi_14":34.08,"sma_20":104675.0,"sma_60":117065.0,"sma_120":124641.67},{"date":"2026-07-14","open":78100,"high":79100,"low":74000,"close":76800,"volume":1732146,"rsi_14":32.02,"sma_20":102055.0,"sma_60":116248.33,"sma_120":124271.67},{"date":"2026-07-15","open":78500,"high":83100,"low":78500,"close":82000,"volume":1710848,"rsi_14":36.28,"sma_20":99500.0,"sma_60":115416.67,"sma_120":123874.17},{"date":"2026-07-16","open":86100,"high":87300,"low":81500,"close":86700,"volume":2769110,"rsi_14":43.2,"sma_20":97580.0,"sma_60":114695.0,"sma_120":123476.67},{"date":"2026-07-20","open":89600,"high":89700,"low":82700,"close":83200,"volume":2135147,"rsi_14":35.9,"sma_20":95320.0,"sma_60":113936.67,"sma_120":122955.83},{"date":"2026-07-21","open":82600,"high":83400,"low":78700,"close":81900,"volume":1356492,"rsi_14":37.77,"sma_20":93590.0,"sma_60":113115.0,"sma_120":122389.17},{"date":"2026-07-22","open":83200,"high":86800,"low":82900,"close":83900,"volume":1624214,"rsi_14":36.93,"sma_20":92560.0,"sma_60":112263.33,"sma_120":121905.0},{"date":"2026-07-23","open":83700,"high":89900,"low":82100,"close":89900,"volume":1912188,"rsi_14":40.76,"sma_20":91755.0,"sma_60":111521.67,"sma_120":121413.33},{"date":"2026-07-24","open":90000,"high":91600,"low":86600,"close":87900,"volume":1554254,"rsi_14":37.91,"sma_20":90870.0,"sma_60":110738.33,"sma_120":120920.83},{"date":"2026-07-27","open":88700,"high":90800,"low":83600,"close":88800,"volume":2046688,"rsi_14":30.58,"sma_20":90410.0,"sma_60":109993.33,"sma_120":120420.83},{"date":"2026-07-28","open":85100,"high":85100,"low":80400,"close":81000,"volume":1481045,"rsi_14":41.51,"sma_20":89185.0,"sma_60":109111.67,"sma_120":119870.0},{"date":"2026-07-29","open":81000,"high":81700,"low":71300,"close":74600,"volume":2314276,"rsi_14":42.66,"sma_20":87900.0,"sma_60":108150.0,"sma_120":119312.5},{"date":"2026-07-30","open":71700,"high":83600,"low":71700,"close":79300,"volume":2539179,"rsi_14":50.68,"sma_20":86700.0,"sma_60":107275.0,"sma_120":118819.17},{"date":"2026-07-31","open":81600,"high":85500,"low":79200,"close":85200,"volume":1877179,"rsi_14":53.55,"sma_20":85735.0,"sma_60":106478.33,"sma_120":118415.83},{"date":"2026-08-03","open":83000,"high":84900,"low":81500,"close":83000,"volume":839335,"rsi_14":53.85,"sma_20":84540.0,"sma_60":105691.67,"sma_120":117929.17},{"date":"2026-08-04","open":83600,"high":87600,"low":83600,"close":87500,"volume":1087835,"rsi_14":59.37,"sma_20":83110.0,"sma_60":104985.0,"sma_120":117458.33},{"date":"2026-08-05","open":89200,"high":92000,"low":87000,"close":91900,"volume":1126310,"rsi_14":58.79,"sma_20":83215.0,"sma_60":104415.0,"sma_120":117094.17},{"date":"2026-08-06","open":90200,"high":92700,"low":88100,"close":90700,"volume":899618,"rsi_14":53.79,"sma_20":83650.0,"sma_60":103751.67,"sma_120":116761.67},{"date":"2026-08-07","open":90800,"high":91700,"low":87400,"close":89400,"volume":693393,"rsi_14":56.13,"sma_20":84190.0,"sma_60":103208.33,"sma_120":116396.67},{"date":"2026-08-10","open":90200,"high":94400,"low":90200,"close":94400,"volume":1011416,"rsi_14":61.51,"sma_20":84845.0,"sma_60":102758.33,"sma_120":116092.5},{"date":"2026-08-11","open":93200,"high":94100,"low":89000,"close":89000,"volume":1254247,"rsi_14":54.42,"sma_20":85355.0,"sma_60":102235.0,"sma_120":115753.33},{"date":"2026-08-12","open":89300,"high":90900,"low":87600,"close":90100,"volume":1138579,"rsi_14":50.19,"sma_20":86020.0,"sma_60":101768.33,"sma_120":115405.83},{"date":"2026-08-13","open":91200,"high":92900,"low":89800,"close":90700,"volume":1258314,"rsi_14":52.72,"sma_20":86455.0,"sma_60":101350.0,"sma_120":115080.0},{"date":"2026-08-14","open":95200,"high":99400,"low":93500,"close":95800,"volume":2001550,"rsi_14":56.29,"sma_20":86910.0,"sma_60":101081.67,"sma_120":114706.67},{"date":"2026-08-18","open":94900,"high":94900,"low":90000,"close":90900,"volume":1179818,"rsi_14":59.39,"sma_20":87295.0,"sma_60":100755.0,"sma_120":114215.0},{"date":"2026-08-19","open":88200,"high":89500,"low":85400,"close":88100,"volume":787112,"rsi_14":63.75,"sma_20":87605.0,"sma_60":100330.0,"sma_120":113722.5},{"date":"2026-08-20","open":89200,"high":89800,"low":88200,"close":88500,"volume":597106,"rsi_14":60.27,"sma_20":87835.0,"sma_60":99768.33,"sma_120":113267.5},{"date":"2026-08-21","open":86000,"high":86800,"low":82900,"close":84200,"volume":895191,"rsi_14":48.84,"sma_20":87550.0,"sma_60":98926.67,"sma_120":112785.83},{"date":"2026-08-24","open":84300,"high":85200,"low":82500,"close":83400,"volume":783353,"rsi_14":50.48,"sma_20":87325.0,"sma_60":98068.33,"sma_120":112314.17},{"date":"2026-08-25","open":82400,"high":86600,"low":81100,"close":86600,"volume":773420,"rsi_14":48.89,"sma_20":87215.0,"sma_60":97441.67,"sma_120":111859.17},{"date":"2026-08-26","open":86300,"high":87700,"low":85000,"close":87300,"volume":498382,"rsi_14":43.75,"sma_20":87530.0,"sma_60":96841.67,"sma_120":111458.33},{"date":"2026-08-27","open":88000,"high":89900,"low":87900,"close":89600,"volume":577194,"rsi_14":48.55,"sma_20":88280.0,"sma_60":96253.33,"sma_120":111300.83},{"date":"2026-08-28","open":89000,"high":90500,"low":88000,"close":88500,"volume":526642,"rsi_14":48.81,"sma_20":88740.0,"sma_60":95795.0,"sma_120":111020.83},{"date":"2026-08-31","open":86500,"high":88000,"low":84500,"close":88000,"volume":618653,"rsi_14":40.36,"sma_20":88880.0,"sma_60":95343.33,"sma_120":110698.33},{"date":"2026-09-01","open":87400,"high":88400,"low":85800,"close":87900,"volume":521854,"rsi_14":48.03,"sma_20":89125.0,"sma_60":94938.33,"sma_120":110400.0},{"date":"2026-09-02","open":84900,"high":85300,"low":82000,"close":82000,"volume":626223,"rsi_14":37.61,"sma_20":88850.0,"sma_60":94586.67,"sma_120":110046.67},{"date":"2026-09-03","open":84300,"high":88300,"low":82700,"close":86500,"volume":1141093,"rsi_14":44.26,"sma_20":88580.0,"sma_60":94325.0,"sma_120":109654.17},{"date":"2026-09-04","open":86800,"high":87000,"low":85300,"close":86800,"volume":386896,"rsi_14":35.85,"sma_20":88385.0,"sma_60":93935.0,"sma_120":109238.33},{"date":"2026-09-07","open":87100,"high":87800,"low":85900,"close":87300,"volume":515652,"rsi_14":43.43,"sma_20":88280.0,"sma_60":93648.33,"sma_120":108825.0},{"date":"2026-09-08","open":88500,"high":90200,"low":86100,"close":86100,"volume":668969,"rsi_14":46.12,"sma_20":87865.0,"sma_60":93205.0,"sma_120":108443.33},{"date":"2026-09-09","open":88600,"high":90900,"low":87600,"close":88100,"volume":890194,"rsi_14":49.27,"sma_20":87820.0,"sma_60":92616.67,"sma_120":108071.67},{"date":"2026-09-10","open":86400,"high":87400,"low":84400,"close":85500,"volume":954300,"rsi_14":52.53,"sma_20":87590.0,"sma_60":91888.33,"sma_120":107676.67},{"date":"2026-09-11","open":83700,"high":86600,"low":82700,"close":85600,"volume":735885,"rsi_14":54.4,"sma_20":87335.0,"sma_60":91096.67,"sma_120":107306.67},{"date":"2026-09-14","open":84800,"high":86800,"low":84100,"close":85200,"volume":549284,"rsi_14":46.85,"sma_20":86805.0,"sma_60":90431.67,"sma_120":106940.83},{"date":"2026-09-15","open":84500,"high":84500,"low":81900,"close":83100,"volume":780715,"rsi_14":41.1,"sma_20":86415.0,"sma_60":89676.67,"sma_120":106642.5},{"date":"2026-09-16","open":82800,"high":82900,"low":81100,"close":81900,"volume":481527,"rsi_14":32.89,"sma_20":86105.0,"sma_60":89100.0,"sma_120":106305.83},{"date":"2026-09-17","open":82100,"high":84700,"low":82000,"close":84300,"volume":666345,"rsi_14":41.18,"sma_20":85895.0,"sma_60":88763.33,"sma_120":105969.17},{"date":"2026-09-18","open":84500,"high":84500,"low":82900,"close":83500,"volume":535065,"rsi_14":40.66,"sma_20":85860.0,"sma_60":88388.33,"sma_120":105617.5},{"date":"2026-09-21","open":83600,"high":83700,"low":81700,"close":82500,"volume":509520,"rsi_14":39.2,"sma_20":85815.0,"sma_60":88003.33,"sma_120":105278.33},{"date":"2026-09-22","open":82600,"high":83000,"low":81400,"close":82000,"volume":451411,"rsi_14":50.0,"sma_20":85585.0,"sma_60":87736.67,"sma_120":104976.67},{"date":"2026-09-23","open":81900,"high":82000,"low":79500,"close":80700,"volume":887793,"rsi_14":32.32,"sma_20":85255.0,"sma_60":87323.33,"sma_120":104647.5},{"date":"2026-09-28","open":80800,"high":81800,"low":79800,"close":80500,"volume":494649,"rsi_14":30.67,"sma_20":84800.0,"sma_60":86993.33,"sma_120":104260.0},{"date":"2026-09-29","open":80600,"high":81000,"low":78000,"close":79100,"volume":845471,"rsi_14":26.16,"sma_20":84330.0,"sma_60":86590.0,"sma_120":103925.0},{"date":"2026-09-30","open":79700,"high":80800,"low":78400,"close":78800,"volume":690210,"rsi_14":27.61,"sma_20":83870.0,"sma_60":86161.67,"sma_120":103515.0},{"date":"2026-10-01","open":78800,"high":79100,"low":77000,"close":78600,"volume":604914,"rsi_14":17.24,"sma_20":83405.0,"sma_60":85690.0,"sma_120":103153.33},{"date":"2026-10-02","open":78600,"high":78800,"low":77800,"close":78700,"volume":535858,"rsi_14":21.67,"sma_20":83240.0,"sma_60":85066.67,"sma_120":102801.67},{"date":"2026-10-06","open":79000,"high":79200,"low":77000,"close":77600,"volume":650272,"rsi_14":19.23,"sma_20":82795.0,"sma_60":84863.33,"sma_120":102384.17},{"date":"2026-10-07","open":77400,"high":77400,"low":74000,"close":74100,"volume":820811,"rsi_14":15.53,"sma_20":82160.0,"sma_60":84731.67,"sma_120":101972.5},{"date":"2026-10-08","open":73500,"high":73900,"low":71500,"close":71800,"volume":919018,"rsi_14":15.34,"sma_20":81385.0,"sma_60":84618.33,"sma_120":101542.5},{"date":"2026-10-12","open":70100,"high":70700,"low":66300,"close":66700,"volume":1236581,"rsi_14":12.38,"sma_20":80415.0,"sma_60":84375.0,"sma_120":101097.5},{"date":"2026-10-13","open":65000,"high":67500,"low":62700,"close":67200,"volume":1295428,"rsi_14":3.28,"sma_20":79370.0,"sma_60":84181.67,"sma_120":100623.33},{"date":"2026-10-14","open":66000,"high":69150,"low":65700,"close":67500,"volume":854294,"rsi_14":5.06,"sma_20":78470.0,"sma_60":84026.67,"sma_120":100137.5},{"date":"2026-10-15","open":63600,"high":64800,"low":61100,"close":61200,"volume":1067510,"rsi_14":3.9,"sma_20":77250.0,"sma_60":83680.0,"sma_120":99548.33},{"date":"2026-10-16","open":62900,"high":67000,"low":62400,"close":64600,"volume":1006773,"rsi_14":16.54,"sma_20":76220.0,"sma_60":83311.67,"sma_120":99003.33},{"date":"2026-10-19","open":61900,"high":64700,"low":61200,"close":64600,"volume":918376,"rsi_14":17.41,"sma_20":75295.0,"sma_60":83001.67,"sma_120":98469.17},{"date":"2026-10-20","open":63500,"high":63500,"low":58100,"close":58400,"volume":1289792,"rsi_14":14.01,"sma_20":74120.0,"sma_60":82610.0,"sma_120":97862.5},{"date":"2026-10-21","open":59500,"high":60200,"low":57900,"close":59100,"volume":813756,"rsi_14":16.67,"sma_20":72860.0,"sma_60":82196.67,"sma_120":97230.0},{"date":"2026-10-22","open":58400,"high":59200,"low":56300,"close":56700,"volume":633893,"rsi_14":15.58,"sma_20":71520.0,"sma_60":81643.33,"sma_120":96582.5},{"date":"2026-10-23","open":54195,"high":54800,"low":52242,"close":54800,"volume":1029670}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":6769.76,"pbr":2.23,"per":8.09,"roa":3.44,"roe":9.2,"grade":"C","comment":"PER 8.17배, ROE 9.2%","revenue":14999421032032.0,"analysis":"PER 8.2배입니다. ROE 9.2%입니다. 시가총액 16.94조. 매출 15.00조, 영업이익 1.71조.","eps_basis":"TTM","debt_ratio":1.6760917499714818,"market_cap":16791467965200,"net_income":2074345322801.0,"total_debt":12617974508591.0,"ttm_window":"2025Q3~2026Q2","gross_margin":17.44,"total_assets":20146186796973.0,"total_equity":7528212288382.0,"profit_margin":13.83,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":1714457078565.0,"operating_margin":11.43,"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) 1.7배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":54800.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2017-01-10","close":19900.0},{"date":"2017-01-11","close":19900.0},{"date":"2017-01-12","close":19900.0},{"date":"2017-01-13","close":19900.0},{"date":"2017-01-16","close":19900.0},{"date":"2017-01-17","close":19900.0},{"date":"2017-01-18","close":19900.0},{"date":"2017-01-19","close":19900.0},{"date":"2017-01-20","close":19900.0},{"date":"2017-01-23","close":19900.0},{"date":"2017-01-24","close":19900.0},{"date":"2017-01-25","close":19900.0},{"date":"2017-01-26","close":19900.0},{"date":"2017-01-31","close":19900.0},{"date":"2017-02-01","close":19900.0},{"date":"2017-02-02","close":19900.0},{"date":"2017-02-03","close":19900.0},{"date":"2017-02-06","close":19900.0},{"date":"2017-02-07","close":19900.0},{"date":"2017-02-08","close":19900.0},{"date":"2017-02-09","close":19900.0},{"date":"2017-02-10","close":19900.0},{"date":"2017-02-13","close":19900.0},{"date":"2017-02-14","close":19900.0},{"date":"2017-02-15","close":19900.0},{"date":"2017-02-16","close":19900.0},{"date":"2017-02-17","close":19900.0},{"date":"2017-02-20","close":19900.0},{"date":"2017-02-21","close":19900.0},{"date":"2017-02-22","close":19900.0},{"date":"2017-02-23","close":19900.0},{"date":"2017-02-24","close":19900.0},{"date":"2017-02-27","close":19900.0},{"date":"2017-02-28","close":19900.0},{"date":"2017-03-02","close":19900.0},{"date":"2017-03-03","close":19900.0},{"date":"2017-03-06","close":19900.0},{"date":"2017-03-07","close":19900.0},{"date":"2017-03-08","close":19900.0},{"date":"2017-03-09","close":19900.0},{"date":"2017-03-10","close":19900.0},{"date":"2017-03-13","close":19900.0},{"date":"2017-03-14","close":19900.0},{"date":"2017-03-15","close":19900.0},{"date":"2017-03-16","close":19900.0},{"date":"2017-03-17","close":19900.0},{"date":"2017-03-20","close":19900.0},{"date":"2017-03-21","close":19900.0},{"date":"2017-03-22","close":19900.0},{"date":"2017-03-23","close":19900.0},{"date":"2017-03-24","close":19900.0},{"date":"2017-03-27","close":19900.0},{"date":"2017-03-28","close":19900.0},{"date":"2017-03-29","close":19900.0},{"date":"2017-03-30","close":19900.0},{"date":"2017-03-31","close":19900.0},{"date":"2017-04-03","close":19900.0},{"date":"2017-04-04","close":19900.0},{"date":"2017-04-05","close":19900.0},{"date":"2017-04-06","close":19900.0},{"date":"2017-04-07","close":19900.0},{"date":"2017-04-10","close":19900.0},{"date":"2017-04-11","close":19900.0},{"date":"2017-04-12","close":19900.0},{"date":"2017-04-13","close":19900.0},{"date":"2017-04-14","close":19900.0},{"date":"2017-04-17","close":19900.0},{"date":"2017-04-18","close":19900.0},{"date":"2017-04-19","close":19900.0},{"date":"2017-04-20","close":19900.0},{"date":"2017-04-21","close":19900.0},{"date":"2017-04-24","close":19900.0},{"date":"2017-04-25","close":19900.0},{"date":"2017-04-26","close":19900.0},{"date":"2017-04-27","close":19900.0},{"date":"2017-04-28","close":19900.0},{"date":"2017-05-02","close":19900.0},{"date":"2017-05-04","close":19900.0},{"date":"2017-05-08","close":19900.0},{"date":"2017-05-10","close":19900.0},{"date":"2017-05-11","close":19900.0},{"date":"2017-05-12","close":19900.0},{"date":"2017-05-15","close":19900.0},{"date":"2017-05-16","close":19900.0},{"date":"2017-05-17","close":19900.0},{"date":"2017-05-18","close":19900.0},{"date":"2017-05-19","close":19900.0},{"date":"2017-05-22","close":19900.0},{"date":"2017-05-23","close":19900.0},{"date":"2017-05-24","close":19900.0},{"date":"2017-05-25","close":19900.0},{"date":"2017-05-26","close":19900.0},{"date":"2017-05-29","close":19900.0},{"date":"2017-05-30","close":19900.0},{"date":"2017-05-31","close":19900.0},{"date":"2017-06-01","close":19900.0},{"date":"2017-06-02","close":19900.0},{"date":"2017-06-05","close":19900.0},{"date":"2017-06-07","close":19900.0},{"date":"2017-06-08","close":19900.0},{"date":"2017-06-09","close":19900.0},{"date":"2017-06-12","close":19900.0},{"date":"2017-06-13","close":19900.0},{"date":"2017-06-14","close":19900.0},{"date":"2017-06-15","close":19900.0},{"date":"2017-06-16","close":19900.0},{"date":"2017-06-19","close":19900.0},{"date":"2017-06-20","close":19900.0},{"date":"2017-06-21","close":19900.0},{"date":"2017-06-22","close":19900.0},{"date":"2017-06-23","close":19900.0},{"date":"2017-06-26","close":19900.0},{"date":"2017-06-27","close":19900.0},{"date":"2017-06-28","close":19900.0},{"date":"2017-06-29","close":19900.0},{"date":"2017-06-30","close":19900.0},{"date":"2017-07-03","close":19900.0},{"date":"2017-07-04","close":19900.0},{"date":"2017-07-05","close":19900.0},{"date":"2017-07-06","close":19900.0},{"date":"2017-07-07","close":19900.0},{"date":"2017-07-10","close":19900.0},{"date":"2017-07-11","close":19900.0},{"date":"2017-07-12","close":19900.0},{"date":"2017-07-13","close":19900.0},{"date":"2017-07-14","close":19900.0},{"date":"2017-07-17","close":19900.0},{"date":"2017-07-18","close":19900.0},{"date":"2017-07-19","close":19900.0},{"date":"2017-07-20","close":19900.0},{"date":"2017-07-21","close":19900.0},{"date":"2017-07-24","close":19900.0},{"date":"2017-07-25","close":19900.0},{"date":"2017-07-26","close":19900.0},{"date":"2017-07-27","close":19900.0},{"date":"2017-07-28","close":19900.0},{"date":"2017-07-31","close":19900.0},{"date":"2017-08-01","close":19900.0},{"date":"2017-08-02","close":19900.0},{"date":"2017-08-03","close":19900.0},{"date":"2017-08-04","close":19900.0},{"date":"2017-08-07","close":19900.0},{"date":"2017-08-08","close":19900.0},{"date":"2017-08-09","close":19900.0},{"date":"2017-08-10","close":19900.0},{"date":"2017-08-11","close":19900.0},{"date":"2017-08-14","close":19900.0},{"date":"2017-08-16","close":19900.0},{"date":"2017-08-17","close":19900.0},{"date":"2017-08-18","close":19900.0},{"date":"2017-08-21","close":19900.0},{"date":"2017-08-22","close":19900.0},{"date":"2017-08-23","close":19900.0},{"date":"2017-08-24","close":19900.0},{"date":"2017-08-25","close":19900.0},{"date":"2017-08-28","close":19900.0},{"date":"2017-08-29","close":19900.0},{"date":"2017-08-30","close":19900.0},{"date":"2017-08-31","close":19900.0},{"date":"2017-09-01","close":19900.0},{"date":"2017-09-04","close":19900.0},{"date":"2017-09-05","close":19900.0},{"date":"2017-09-06","close":19900.0},{"date":"2017-09-07","close":19900.0},{"date":"2017-09-08","close":19900.0},{"date":"2017-09-11","close":19900.0},{"date":"2017-09-12","close":19900.0},{"date":"2017-09-13","close":19900.0},{"date":"2017-09-14","close":19900.0},{"date":"2017-09-15","close":19900.0},{"date":"2017-09-18","close":19900.0},{"date":"2017-09-19","close":19900.0},{"date":"2017-09-20","close":19900.0},{"date":"2017-09-21","close":19900.0},{"date":"2017-09-22","close":19900.0},{"date":"2017-09-25","close":19900.0},{"date":"2017-09-26","close":19900.0},{"date":"2017-09-27","close":19900.0},{"date":"2017-09-28","close":19900.0},{"date":"2017-09-29","close":19900.0},{"date":"2017-10-10","close":19900.0},{"date":"2017-10-11","close":19900.0},{"date":"2017-10-12","close":19900.0},{"date":"2017-10-13","close":19900.0},{"date":"2017-10-16","close":19900.0},{"date":"2017-10-17","close":19900.0},{"date":"2017-10-18","close":19900.0},{"date":"2017-10-19","close":19900.0},{"date":"2017-10-20","close":19900.0},{"date":"2017-10-23","close":19900.0},{"date":"2017-10-24","close":19900.0},{"date":"2017-10-25","close":19900.0},{"date":"2017-10-26","close":19900.0},{"date":"2017-10-27","close":19900.0},{"date":"2017-10-30","close":17235.0},{"date":"2017-10-31","close":16302.0},{"date":"2017-11-01","close":16169.0},{"date":"2017-11-02","close":15725.0},{"date":"2017-11-03","close":15103.0},{"date":"2017-11-06","close":15991.0},{"date":"2017-11-07","close":16702.0},{"date":"2017-11-08","close":18212.0},{"date":"2017-11-09","close":18656.0},{"date":"2017-11-10","close":17546.0},{"date":"2017-11-13","close":17013.0},{"date":"2017-11-14","close":16746.0},{"date":"2017-11-15","close":16391.0},{"date":"2017-11-16","close":16302.0},{"date":"2017-11-17","close":16258.0},{"date":"2017-11-20","close":15991.0},{"date":"2017-11-21","close":15769.0},{"date":"2017-11-22","close":16346.0},{"date":"2017-11-23","close":15902.0},{"date":"2017-11-24","close":15458.0},{"date":"2017-11-27","close":15369.0},{"date":"2017-11-28","close":14925.0},{"date":"2017-11-29","close":15236.0},{"date":"2017-11-30","close":15947.0},{"date":"2017-12-01","close":15947.0},{"date":"2017-12-04","close":16169.0},{"date":"2017-12-05","close":16169.0},{"date":"2017-12-06","close":15725.0},{"date":"2017-12-07","close":15725.0},{"date":"2017-12-08","close":15191.0},{"date":"2017-12-11","close":15280.0},{"date":"2017-12-12","close":15191.0},{"date":"2017-12-13","close":15191.0},{"date":"2017-12-14","close":15014.0},{"date":"2017-12-15","close":14658.0},{"date":"2017-12-18","close":14614.0},{"date":"2017-12-19","close":14081.0},{"date":"2017-12-20","close":13503.0},{"date":"2017-12-21","close":13148.0},{"date":"2017-12-22","close":13415.0},{"date":"2017-12-26","close":13326.0},{"date":"2017-12-27","close":12482.0},{"date":"2017-12-28","close":12349.0},{"date":"2018-01-02","close":13340.7764},{"date":"2018-01-03","close":14948.623},{"date":"2018-01-04","close":14340.249},{"date":"2018-01-05","close":14383.7041},{"date":"2018-01-08","close":13818.7852},{"date":"2018-01-09","close":13384.2324},{"date":"2018-01-10","close":13818.7852},{"date":"2018-01-11","close":13818.7852},{"date":"2018-01-12","close":15035.5332},{"date":"2018-01-15","close":16599.9238},{"date":"2018-01-16","close":16513.0137},{"date":"2018-01-17","close":15774.2734},{"date":"2018-01-18","close":15600.4521},{"date":"2018-01-19","close":15730.8184},{"date":"2018-01-22","close":16860.6562},{"date":"2018-01-23","close":16947.5664},{"date":"2018-01-24","close":17208.2988},{"date":"2018-01-25","close":18381.5918},{"date":"2018-01-26","close":18816.1445},{"date":"2018-01-29","close":19511.4297},{"date":"2018-01-30","close":20641.2676},{"date":"2018-01-31","close":21075.8203},{"date":"2018-02-01","close":20380.5352},{"date":"2018-02-02","close":20293.625},{"date":"2018-02-05","close":19120.332},{"date":"2018-02-06","close":19120.332},{"date":"2018-02-07","close":18164.3145},{"date":"2018-02-08","close":18642.3242},{"date":"2018-02-09","close":17903.584},{"date":"2018-02-12","close":16947.5664},{"date":"2018-02-13","close":16469.5586},{"date":"2018-02-14","close":17425.5742},{"date":"2018-02-19","close":18989.9648},{"date":"2018-02-20","close":18511.957},{"date":"2018-02-21","close":19641.7949},{"date":"2018-02-22","close":19772.1602},{"date":"2018-02-23","close":21293.0957},{"date":"2018-02-26","close":21684.1934},{"date":"2018-02-27","close":21684.1934},{"date":"2018-02-28","close":21727.6504},{"date":"2018-03-02","close":21336.5527},{"date":"2018-03-05","close":20554.3574},{"date":"2018-03-06","close":22683.666},{"date":"2018-03-07","close":22900.9434},{"date":"2018-03-08","close":23378.9512},{"date":"2018-03-09","close":23509.3164},{"date":"2018-03-12","close":24030.7812},{"date":"2018-03-13","close":23596.2266},{"date":"2018-03-14","close":22075.291},{"date":"2018-03-15","close":23248.5859},{"date":"2018-03-16","close":22640.2109},{"date":"2018-03-19","close":21988.3809},{"date":"2018-03-20","close":23161.6738},{"date":"2018-03-21","close":23639.6836},{"date":"2018-03-22","close":23683.1387},{"date":"2018-03-23","close":24508.7891},{"date":"2018-03-26","close":25204.0742},{"date":"2018-03-27","close":24986.7969},{"date":"2018-03-28","close":24334.9668},{"date":"2018-03-29","close":24291.5117},{"date":"2018-03-30","close":23987.3242},{"date":"2018-04-02","close":23118.2188},{"date":"2018-04-03","close":22075.291},{"date":"2018-04-04","close":22249.1133},{"date":"2018-04-05","close":23856.959},{"date":"2018-04-06","close":24248.0566},{"date":"2018-04-09","close":23639.6836},{"date":"2018-04-10","close":23856.959},{"date":"2018-04-11","close":23161.6738},{"date":"2018-04-12","close":24030.7812},{"date":"2018-04-13","close":23987.3242},{"date":"2018-04-16","close":23292.041},{"date":"2018-04-17","close":22857.4883},{"date":"2018-04-18","close":23335.4961},{"date":"2018-04-19","close":23378.9512},{"date":"2018-04-20","close":23335.4961},{"date":"2018-04-23","close":22640.2109},{"date":"2018-04-24","close":22900.9434},{"date":"2018-04-25","close":21727.6504},{"date":"2018-04-26","close":22075.291},{"date":"2018-04-27","close":21901.4707},{"date":"2018-04-30","close":20858.543},{"date":"2018-05-02","close":21032.3652},{"date":"2018-05-03","close":21206.1855},{"date":"2018-05-04","close":21901.4707},{"date":"2018-05-08","close":22249.1133},{"date":"2018-05-09","close":22031.8359},{"date":"2018-05-10","close":22770.5762},{"date":"2018-05-11","close":22509.8457},{"date":"2018-05-14","close":23465.8613},{"date":"2018-05-15","close":23509.3164},{"date":"2018-05-16","close":22987.8535},{"date":"2018-05-17","close":22857.4883},{"date":"2018-05-18","close":23465.8613},{"date":"2018-05-21","close":23726.5938},{"date":"2018-05-23","close":23465.8613},{"date":"2018-05-24","close":23161.6738},{"date":"2018-05-25","close":23943.8691},{"date":"2018-05-28","close":23378.9512},{"date":"2018-05-29","close":23205.1289},{"date":"2018-05-30","close":22814.0312},{"date":"2018-05-31","close":23596.2266},{"date":"2018-06-01","close":23335.4961},{"date":"2018-06-04","close":23509.3164},{"date":"2018-06-05","close":23683.1387},{"date":"2018-06-07","close":23552.7715},{"date":"2018-06-08","close":23118.2188},{"date":"2018-06-11","close":24248.0566},{"date":"2018-06-12","close":24074.2363},{"date":"2018-06-14","close":22727.1211},{"date":"2018-06-15","close":22466.3906},{"date":"2018-06-18","close":21162.7305},{"date":"2018-06-19","close":20467.4453},{"date":"2018-06-20","close":20901.998},{"date":"2018-06-21","close":20728.1777},{"date":"2018-06-22","close":21771.1055},{"date":"2018-06-25","close":22857.4883},{"date":"2018-06-26","close":23118.2188},{"date":"2018-06-27","close":22249.1133},{"date":"2018-06-28","close":23031.3086},{"date":"2018-06-29","close":23465.8613},{"date":"2018-07-02","close":22075.291},{"date":"2018-07-03","close":22031.8359},{"date":"2018-07-04","close":21988.3809},{"date":"2018-07-05","close":21597.2832},{"date":"2018-07-06","close":22900.9434},{"date":"2018-07-09","close":22987.8535},{"date":"2018-07-10","close":22553.3008},{"date":"2018-07-11","close":22205.6582},{"date":"2018-07-12","close":21944.9258},{"date":"2018-07-13","close":22118.748},{"date":"2018-07-16","close":21988.3809},{"date":"2018-07-17","close":21684.1934},{"date":"2018-07-18","close":20901.998},{"date":"2018-07-19","close":20901.998},{"date":"2018-07-20","close":20250.1699},{"date":"2018-07-23","close":21249.6406},{"date":"2018-07-24","close":20380.5352},{"date":"2018-07-25","close":20076.3477},{"date":"2018-07-26","close":21771.1055},{"date":"2018-07-27","close":22118.748},{"date":"2018-07-30","close":22509.8457},{"date":"2018-07-31","close":22900.9434},{"date":"2018-08-01","close":22466.3906},{"date":"2018-08-02","close":22727.1211},{"date":"2018-08-03","close":23074.7637},{"date":"2018-08-06","close":23031.3086},{"date":"2018-08-07","close":23074.7637},{"date":"2018-08-08","close":23205.1289},{"date":"2018-08-09","close":23031.3086},{"date":"2018-08-10","close":22640.2109},{"date":"2018-08-13","close":22075.291},{"date":"2018-08-14","close":21988.3809},{"date":"2018-08-16","close":22422.9336},{"date":"2018-08-17","close":22683.666},{"date":"2018-08-20","close":24726.0645},{"date":"2018-08-21","close":24769.5215},{"date":"2018-08-22","close":25464.8047},{"date":"2018-08-23","close":25334.4395},{"date":"2018-08-24","close":25073.707},{"date":"2018-08-27","close":24117.6914},{"date":"2018-08-28","close":24899.8867},{"date":"2018-08-29","close":24769.5215},{"date":"2018-08-30","close":24595.6992},{"date":"2018-08-31","close":24726.0645},{"date":"2018-09-03","close":25421.3496},{"date":"2018-09-04","close":25334.4395},{"date":"2018-09-05","close":25421.3496},{"date":"2018-09-06","close":25986.2695},{"date":"2018-09-07","close":26160.0898},{"date":"2018-09-10","close":26029.7246},{"date":"2018-09-11","close":26942.2852},{"date":"2018-09-12","close":26898.8301},{"date":"2018-09-13","close":27594.1152},{"date":"2018-09-14","close":27159.5625},{"date":"2018-09-17","close":28245.9453},{"date":"2018-09-18","close":29028.1406},{"date":"2018-09-19","close":29028.1406},{"date":"2018-09-20","close":29288.8711},{"date":"2018-09-21","close":29071.5957},{"date":"2018-09-27","close":30375.2539},{"date":"2018-09-28","close":30114.5215},{"date":"2018-10-01","close":30592.5312},{"date":"2018-10-02","close":32243.832},{"date":"2018-10-04","close":32895.6602},{"date":"2018-10-05","close":32070.0117},{"date":"2018-10-08","close":30027.6113},{"date":"2018-10-10","close":30722.8965},{"date":"2018-10-11","close":28593.5859},{"date":"2018-10-12","close":29071.5957},{"date":"2018-10-15","close":29723.4238},{"date":"2018-10-16","close":29115.0508},{"date":"2018-10-17","close":27550.6602},{"date":"2018-10-18","close":27029.1953},{"date":"2018-10-19","close":26594.6426},{"date":"2018-10-22","close":27029.1953},{"date":"2018-10-23","close":26116.6348},{"date":"2018-10-24","close":25942.8145},{"date":"2018-10-25","close":25551.7168},{"date":"2018-10-26","close":23987.3242},{"date":"2018-10-29","close":23726.5938},{"date":"2018-10-30","close":24204.6016},{"date":"2018-10-31","close":25421.3496},{"date":"2018-11-01","close":24682.6094},{"date":"2018-11-02","close":25855.9023},{"date":"2018-11-05","close":25290.9844},{"date":"2018-11-06","close":27203.0176},{"date":"2018-11-07","close":26420.8223},{"date":"2018-11-08","close":27507.2051},{"date":"2018-11-09","close":28028.668},{"date":"2018-11-12","close":29115.0508},{"date":"2018-11-13","close":29115.0508},{"date":"2018-11-14","close":29853.791},{"date":"2018-11-15","close":31287.8145},{"date":"2018-11-16","close":32330.7422},{"date":"2018-11-19","close":30809.8066},{"date":"2018-11-20","close":30940.1738},{"date":"2018-11-21","close":30766.3516},{"date":"2018-11-22","close":30114.5215},{"date":"2018-11-23","close":30418.709},{"date":"2018-11-26","close":30157.9785},{"date":"2018-11-27","close":30114.5215},{"date":"2018-11-28","close":30071.0664},{"date":"2018-11-29","close":29462.6934},{"date":"2018-11-30","close":28550.1309},{"date":"2018-12-03","close":29245.416},{"date":"2018-12-04","close":29810.3359},{"date":"2018-12-05","close":30114.5215},{"date":"2018-12-06","close":28593.5859},{"date":"2018-12-07","close":29158.5059},{"date":"2018-12-10","close":29462.6934},{"date":"2018-12-11","close":29332.3262},{"date":"2018-12-12","close":31939.6445},{"date":"2018-12-13","close":32026.5547},{"date":"2018-12-14","close":32504.5645},{"date":"2018-12-17","close":32417.6523},{"date":"2018-12-18","close":32287.2871},{"date":"2018-12-19","close":30071.0664},{"date":"2018-12-20","close":29593.0586},{"date":"2018-12-21","close":30157.9785},{"date":"2018-12-24","close":29679.9688},{"date":"2018-12-26","close":28245.9453},{"date":"2018-12-27","close":30201.4336},{"date":"2018-12-28","close":29679.9688},{"date":"2019-01-02","close":28941.2285},{"date":"2019-01-03","close":29115.0508},{"date":"2019-01-04","close":28941.2285},{"date":"2019-01-07","close":28506.6758},{"date":"2019-01-08","close":27289.9277},{"date":"2019-01-09","close":27289.9277},{"date":"2019-01-10","close":28115.5781},{"date":"2019-01-11","close":27550.6602},{"date":"2019-01-14","close":28072.123},{"date":"2019-01-15","close":28245.9453},{"date":"2019-01-16","close":27898.3027},{"date":"2019-01-17","close":27463.75},{"date":"2019-01-18","close":27767.9355},{"date":"2019-01-21","close":29549.6035},{"date":"2019-01-22","close":29462.6934},{"date":"2019-01-23","close":29593.0586},{"date":"2019-01-24","close":29636.5137},{"date":"2019-01-25","close":30027.6113},{"date":"2019-01-28","close":31244.3594},{"date":"2019-01-29","close":31461.6367},{"date":"2019-01-30","close":31374.7266},{"date":"2019-01-31","close":32156.9219},{"date":"2019-02-01","close":29375.7832},{"date":"2019-02-07","close":30071.0664},{"date":"2019-02-08","close":29028.1406},{"date":"2019-02-11","close":28680.498},{"date":"2019-02-12","close":28723.9531},{"date":"2019-02-13","close":27985.2129},{"date":"2019-02-14","close":26942.2852},{"date":"2019-02-15","close":27072.6523},{"date":"2019-02-18","close":27898.3027},{"date":"2019-02-19","close":27767.9355},{"date":"2019-02-20","close":27724.4805},{"date":"2019-02-21","close":28028.668},{"date":"2019-02-22","close":28159.0332},{"date":"2019-02-25","close":28332.8555},{"date":"2019-02-26","close":27854.8477},{"date":"2019-02-27","close":27681.0254},{"date":"2019-02-28","close":27463.75},{"date":"2019-03-04","close":27463.75},{"date":"2019-03-05","close":27203.0176},{"date":"2019-03-06","close":26985.7402},{"date":"2019-03-07","close":26247.0},{"date":"2019-03-08","close":26247.0},{"date":"2019-03-11","close":25334.4395},{"date":"2019-03-12","close":25855.9023},{"date":"2019-03-13","close":25334.4395},{"date":"2019-03-14","close":25160.6191},{"date":"2019-03-15","close":25421.3496},{"date":"2019-03-18","close":25030.252},{"date":"2019-03-19","close":24943.3418},{"date":"2019-03-20","close":24812.9766},{"date":"2019-03-21","close":24726.0645},{"date":"2019-03-22","close":24291.5117},{"date":"2019-03-25","close":23683.1387},{"date":"2019-03-26","close":24378.4219},{"date":"2019-03-27","close":24334.9668},{"date":"2019-03-28","close":23596.2266},{"date":"2019-03-29","close":24291.5117},{"date":"2019-04-01","close":25464.8047},{"date":"2019-04-02","close":24986.7969},{"date":"2019-04-03","close":24769.5215},{"date":"2019-04-04","close":24986.7969},{"date":"2019-04-05","close":25160.6191},{"date":"2019-04-08","close":24812.9766},{"date":"2019-04-09","close":25117.1621},{"date":"2019-04-10","close":25464.8047},{"date":"2019-04-11","close":25508.2598},{"date":"2019-04-12","close":25899.3574},{"date":"2019-04-15","close":26029.7246},{"date":"2019-04-16","close":26116.6348},{"date":"2019-04-17","close":25899.3574},{"date":"2019-04-18","close":25812.4473},{"date":"2019-04-19","close":25117.1621},{"date":"2019-04-22","close":25073.707},{"date":"2019-04-23","close":25725.5371},{"date":"2019-04-24","close":24943.3418},{"date":"2019-04-25","close":24856.4316},{"date":"2019-04-26","close":24552.2441},{"date":"2019-04-29","close":25204.0742},{"date":"2019-04-30","close":25247.5293},{"date":"2019-05-02","close":25855.9023},{"date":"2019-05-03","close":25812.4473},{"date":"2019-05-07","close":24943.3418},{"date":"2019-05-08","close":24726.0645},{"date":"2019-05-09","close":23813.5039},{"date":"2019-05-10","close":23987.3242},{"date":"2019-05-13","close":23596.2266},{"date":"2019-05-14","close":23465.8613},{"date":"2019-05-15","close":24248.0566},{"date":"2019-05-16","close":24117.6914},{"date":"2019-05-17","close":24030.7812},{"date":"2019-05-20","close":24552.2441},{"date":"2019-05-21","close":25117.1621},{"date":"2019-05-22","close":24943.3418},{"date":"2019-05-23","close":25377.8945},{"date":"2019-05-24","close":24639.1543},{"date":"2019-05-27","close":24682.6094},{"date":"2019-05-28","close":25247.5293},{"date":"2019-05-29","close":25160.6191},{"date":"2019-05-30","close":25986.2695},{"date":"2019-05-31","close":25899.3574},{"date":"2019-06-03","close":26203.5449},{"date":"2019-06-04","close":26290.4551},{"date":"2019-06-05","close":25334.4395},{"date":"2019-06-07","close":25551.7168},{"date":"2019-06-10","close":26203.5449},{"date":"2019-06-11","close":26681.5527},{"date":"2019-06-12","close":27724.4805},{"date":"2019-06-13","close":27811.3906},{"date":"2019-06-14","close":27985.2129},{"date":"2019-06-17","close":27767.9355},{"date":"2019-06-18","close":27898.3027},{"date":"2019-06-19","close":27724.4805},{"date":"2019-06-20","close":27985.2129},{"date":"2019-06-21","close":28680.498},{"date":"2019-06-24","close":28332.8555},{"date":"2019-06-25","close":28202.4883},{"date":"2019-06-26","close":28680.498},{"date":"2019-06-27","close":28376.3105},{"date":"2019-06-28","close":28419.7656},{"date":"2019-07-01","close":28202.4883},{"date":"2019-07-02","close":28463.2207},{"date":"2019-07-03","close":27985.2129},{"date":"2019-07-04","close":28072.123},{"date":"2019-07-05","close":28245.9453},{"date":"2019-07-08","close":27246.4727},{"date":"2019-07-09","close":27029.1953},{"date":"2019-07-10","close":27376.8379},{"date":"2019-07-11","close":27376.8379},{"date":"2019-07-12","close":27550.6602},{"date":"2019-07-15","close":27289.9277},{"date":"2019-07-16","close":27203.0176},{"date":"2019-07-17","close":26898.8301},{"date":"2019-07-18","close":26725.0098},{"date":"2019-07-19","close":27203.0176},{"date":"2019-07-22","close":27072.6523},{"date":"2019-07-23","close":26725.0098},{"date":"2019-07-24","close":26594.6426},{"date":"2019-07-25","close":25377.8945},{"date":"2019-07-26","close":25073.707},{"date":"2019-07-29","close":25768.9922},{"date":"2019-07-30","close":25160.6191},{"date":"2019-07-31","close":25508.2598},{"date":"2019-08-01","close":24769.5215},{"date":"2019-08-02","close":23205.1289},{"date":"2019-08-05","close":22118.748},{"date":"2019-08-06","close":20815.0879},{"date":"2019-08-07","close":20858.543},{"date":"2019-08-08","close":21032.3652},{"date":"2019-08-09","close":21206.1855},{"date":"2019-08-12","close":21380.0078},{"date":"2019-08-13","close":21293.0957},{"date":"2019-08-14","close":21249.6406},{"date":"2019-08-16","close":20945.4551},{"date":"2019-08-19","close":23161.6738},{"date":"2019-08-20","close":23465.8613},{"date":"2019-08-21","close":23422.4062},{"date":"2019-08-22","close":23074.7637},{"date":"2019-08-23","close":23161.6738},{"date":"2019-08-26","close":22249.1133},{"date":"2019-08-27","close":22683.666},{"date":"2019-08-28","close":22509.8457},{"date":"2019-08-29","close":22596.7559},{"date":"2019-08-30","close":23726.5938},{"date":"2019-09-02","close":24030.7812},{"date":"2019-09-03","close":24248.0566},{"date":"2019-09-04","close":24595.6992},{"date":"2019-09-05","close":24682.6094},{"date":"2019-09-06","close":25073.707},{"date":"2019-09-09","close":26116.6348},{"date":"2019-09-10","close":26116.6348},{"date":"2019-09-11","close":26333.9121},{"date":"2019-09-16","close":26811.9199},{"date":"2019-09-17","close":26855.375},{"date":"2019-09-18","close":26377.3672},{"date":"2019-09-19","close":26073.1797},{"date":"2019-09-20","close":26681.5527},{"date":"2019-09-23","close":27376.8379},{"date":"2019-09-24","close":27116.1074},{"date":"2019-09-25","close":26768.4648},{"date":"2019-09-26","close":26985.7402},{"date":"2019-09-27","close":26029.7246},{"date":"2019-09-30","close":26594.6426},{"date":"2019-10-01","close":26594.6426},{"date":"2019-10-02","close":25855.9023},{"date":"2019-10-04","close":25508.2598},{"date":"2019-10-07","close":25682.082},{"date":"2019-10-08","close":26333.9121},{"date":"2019-10-10","close":26116.6348},{"date":"2019-10-11","close":25942.8145},{"date":"2019-10-14","close":26333.9121},{"date":"2019-10-15","close":26551.1875},{"date":"2019-10-16","close":26333.9121},{"date":"2019-10-17","close":25986.2695},{"date":"2019-10-18","close":25377.8945},{"date":"2019-10-21","close":25812.4473},{"date":"2019-10-22","close":25942.8145},{"date":"2019-10-23","close":25421.3496},{"date":"2019-10-24","close":25768.9922},{"date":"2019-10-25","close":26073.1797},{"date":"2019-10-28","close":25986.2695},{"date":"2019-10-29","close":25551.7168},{"date":"2019-10-30","close":24856.4316},{"date":"2019-10-31","close":24465.334},{"date":"2019-11-01","close":24378.4219},{"date":"2019-11-04","close":25290.9844},{"date":"2019-11-05","close":25334.4395},{"date":"2019-11-06","close":25160.6191},{"date":"2019-11-07","close":25290.9844},{"date":"2019-11-08","close":25421.3496},{"date":"2019-11-11","close":25204.0742},{"date":"2019-11-12","close":25334.4395},{"date":"2019-11-13","close":24943.3418},{"date":"2019-11-14","close":24986.7969},{"date":"2019-11-15","close":24812.9766},{"date":"2019-11-18","close":24378.4219},{"date":"2019-11-19","close":23770.0488},{"date":"2019-11-20","close":23074.7637},{"date":"2019-11-21","close":22596.7559},{"date":"2019-11-22","close":22857.4883},{"date":"2019-11-25","close":23031.3086},{"date":"2019-11-26","close":23596.2266},{"date":"2019-11-27","close":23509.3164},{"date":"2019-11-28","close":23205.1289},{"date":"2019-11-29","close":22900.9434},{"date":"2019-12-02","close":22466.3906},{"date":"2019-12-03","close":22987.8535},{"date":"2019-12-04","close":22509.8457},{"date":"2019-12-05","close":22596.7559},{"date":"2019-12-06","close":22944.3984},{"date":"2019-12-09","close":22770.5762},{"date":"2019-12-10","close":23509.3164},{"date":"2019-12-11","close":24291.5117},{"date":"2019-12-12","close":24117.6914},{"date":"2019-12-13","close":24465.334},{"date":"2019-12-16","close":24291.5117},{"date":"2019-12-17","close":24378.4219},{"date":"2019-12-18","close":24074.2363},{"date":"2019-12-19","close":24074.2363},{"date":"2019-12-20","close":24030.7812},{"date":"2019-12-23","close":24074.2363},{"date":"2019-12-24","close":23987.3242},{"date":"2019-12-26","close":23813.5039},{"date":"2019-12-27","close":24248.0566},{"date":"2019-12-30","close":24204.6016},{"date":"2020-01-02","close":23770.0488},{"date":"2020-01-03","close":23900.4141},{"date":"2020-01-06","close":23118.2188},{"date":"2020-01-07","close":23292.041},{"date":"2020-01-08","close":22596.7559},{"date":"2020-01-09","close":23422.4062},{"date":"2020-01-10","close":23683.1387},{"date":"2020-01-13","close":23639.6836},{"date":"2020-01-14","close":23509.3164},{"date":"2020-01-15","close":23509.3164},{"date":"2020-01-16","close":23422.4062},{"date":"2020-01-17","close":23118.2188},{"date":"2020-01-20","close":22944.3984},{"date":"2020-01-21","close":22944.3984},{"date":"2020-01-22","close":22857.4883},{"date":"2020-01-23","close":22509.8457},{"date":"2020-01-28","close":21423.4629},{"date":"2020-01-29","close":22205.6582},{"date":"2020-01-30","close":22075.291},{"date":"2020-01-31","close":21466.918},{"date":"2020-02-03","close":21206.1855},{"date":"2020-02-04","close":21119.2754},{"date":"2020-02-05","close":20858.543},{"date":"2020-02-06","close":22379.4785},{"date":"2020-02-07","close":22118.748},{"date":"2020-02-10","close":21858.0156},{"date":"2020-02-11","close":22205.6582},{"date":"2020-02-12","close":22509.8457},{"date":"2020-02-13","close":21988.3809},{"date":"2020-02-14","close":22162.2031},{"date":"2020-02-17","close":21944.9258},{"date":"2020-02-18","close":21814.5605},{"date":"2020-02-19","close":21640.7383},{"date":"2020-02-20","close":21640.7383},{"date":"2020-02-21","close":21032.3652},{"date":"2020-02-24","close":19859.0723},{"date":"2020-02-25","close":20119.8027},{"date":"2020-02-26","close":19989.4375},{"date":"2020-02-27","close":19902.5273},{"date":"2020-02-28","close":19250.6973},{"date":"2020-03-02","close":19033.4219},{"date":"2020-03-03","close":19033.4219},{"date":"2020-03-04","close":19424.5195},{"date":"2020-03-05","close":20119.8027},{"date":"2020-03-06","close":19294.1523},{"date":"2020-03-09","close":18301.0},{"date":"2020-03-10","close":17816.6719},{"date":"2020-03-11","close":17338.6641},{"date":"2020-03-12","close":16346.0},{"date":"2020-03-13","close":14731.3467},{"date":"2020-03-16","close":13818.7852},{"date":"2020-03-17","close":13471.1426},{"date":"2020-03-18","close":12167.4834},{"date":"2020-03-19","close":10429.2715},{"date":"2020-03-20","close":10820.3691},{"date":"2020-03-23","close":9733.9873},{"date":"2020-03-24","close":10038.1738},{"date":"2020-03-25","close":10776.9141},{"date":"2020-03-26","close":10690.0039},{"date":"2020-03-27","close":11472.1992},{"date":"2020-03-30","close":11559.1094},{"date":"2020-03-31","close":11689.4756},{"date":"2020-04-01","close":11472.1992},{"date":"2020-04-02","close":12167.4834},{"date":"2020-04-03","close":12037.1182},{"date":"2020-04-06","close":12602.0371},{"date":"2020-04-07","close":13253.8662},{"date":"2020-04-08","close":13123.5},{"date":"2020-04-09","close":14079.5166},{"date":"2020-04-10","close":14861.7119},{"date":"2020-04-13","close":14166.4277},{"date":"2020-04-14","close":14644.4355},{"date":"2020-04-16","close":14383.7041},{"date":"2020-04-17","close":14427.1592},{"date":"2020-04-20","close":14340.249},{"date":"2020-04-21","close":14340.249},{"date":"2020-04-22","close":15078.9893},{"date":"2020-04-23","close":15383.1758},{"date":"2020-04-24","close":15383.1758},{"date":"2020-04-27","close":15165.8994},{"date":"2020-04-28","close":14731.3467},{"date":"2020-04-29","close":14905.168},{"date":"2020-05-04","close":14557.5254},{"date":"2020-05-06","close":14948.623},{"date":"2020-05-07","close":14905.168},{"date":"2020-05-08","close":14992.0781},{"date":"2020-05-11","close":14861.7119},{"date":"2020-05-12","close":14514.0703},{"date":"2020-05-13","close":14383.7041},{"date":"2020-05-14","close":14122.9727},{"date":"2020-05-15","close":14340.249},{"date":"2020-05-18","close":14470.6143},{"date":"2020-05-19","close":15078.9893},{"date":"2020-05-20","close":15078.9893},{"date":"2020-05-21","close":15165.8994},{"date":"2020-05-22","close":14774.8018},{"date":"2020-05-25","close":15991.5498},{"date":"2020-05-26","close":16643.3789},{"date":"2020-05-27","close":18425.0469},{"date":"2020-05-28","close":18164.3145},{"date":"2020-05-29","close":18946.5098},{"date":"2020-06-01","close":20815.0879},{"date":"2020-06-02","close":23813.5039},{"date":"2020-06-03","close":25508.2598},{"date":"2020-06-04","close":23987.3242},{"date":"2020-06-05","close":23552.7715},{"date":"2020-06-08","close":24639.1543},{"date":"2020-06-09","close":24291.5117},{"date":"2020-06-10","close":24161.1465},{"date":"2020-06-11","close":23465.8613},{"date":"2020-06-12","close":22683.666},{"date":"2020-06-15","close":20337.0801},{"date":"2020-06-16","close":21684.1934},{"date":"2020-06-17","close":21684.1934},{"date":"2020-06-18","close":22292.5684},{"date":"2020-06-19","close":22249.1133},{"date":"2020-06-22","close":22031.8359},{"date":"2020-06-23","close":21206.1855},{"date":"2020-06-24","close":21249.6406},{"date":"2020-06-25","close":21466.918},{"date":"2020-06-26","close":22249.1133},{"date":"2020-06-29","close":23378.9512},{"date":"2020-06-30","close":23509.3164},{"date":"2020-07-01","close":21640.7383},{"date":"2020-07-02","close":21336.5527},{"date":"2020-07-03","close":21423.4629},{"date":"2020-07-06","close":21510.373},{"date":"2020-07-07","close":20945.4551},{"date":"2020-07-08","close":20380.5352},{"date":"2020-07-09","close":20250.1699},{"date":"2020-07-10","close":19424.5195},{"date":"2020-07-13","close":20250.1699},{"date":"2020-07-14","close":19989.4375},{"date":"2020-07-15","close":20641.2676},{"date":"2020-07-16","close":20771.6328},{"date":"2020-07-17","close":20380.5352},{"date":"2020-07-20","close":20206.7148},{"date":"2020-07-21","close":21162.7305},{"date":"2020-07-22","close":20988.9102},{"date":"2020-07-23","close":20901.998},{"date":"2020-07-24","close":20554.3574},{"date":"2020-07-27","close":20554.3574},{"date":"2020-07-28","close":20467.4453},{"date":"2020-07-29","close":20293.625},{"date":"2020-07-30","close":20250.1699},{"date":"2020-07-31","close":20554.3574},{"date":"2020-08-03","close":20032.8926},{"date":"2020-08-04","close":20206.7148},{"date":"2020-08-05","close":20858.543},{"date":"2020-08-06","close":20771.6328},{"date":"2020-08-07","close":20337.0801},{"date":"2020-08-10","close":20510.9004},{"date":"2020-08-11","close":22292.5684},{"date":"2020-08-12","close":22162.2031},{"date":"2020-08-13","close":21727.6504},{"date":"2020-08-14","close":22292.5684},{"date":"2020-08-18","close":20423.9902},{"date":"2020-08-19","close":20467.4453},{"date":"2020-08-20","close":19207.2422},{"date":"2020-08-21","close":19381.0625},{"date":"2020-08-24","close":19381.0625},{"date":"2020-08-25","close":19989.4375},{"date":"2020-08-26","close":19945.9824},{"date":"2020-08-27","close":19467.9746},{"date":"2020-08-28","close":19815.6172},{"date":"2020-08-31","close":19250.6973},{"date":"2020-09-01","close":19685.25},{"date":"2020-09-02","close":19685.25},{"date":"2020-09-03","close":19728.7051},{"date":"2020-09-04","close":19511.4297},{"date":"2020-09-07","close":20337.0801},{"date":"2020-09-08","close":19989.4375},{"date":"2020-09-09","close":19641.7949},{"date":"2020-09-10","close":20641.2676},{"date":"2020-09-11","close":21206.1855},{"date":"2020-09-14","close":21771.1055},{"date":"2020-09-15","close":21206.1855},{"date":"2020-09-16","close":20901.998},{"date":"2020-09-17","close":21206.1855},{"date":"2020-09-18","close":20901.998},{"date":"2020-09-21","close":20337.0801},{"date":"2020-09-22","close":19598.3398},{"date":"2020-09-23","close":19815.6172},{"date":"2020-09-24","close":19120.332},{"date":"2020-09-25","close":19163.7871},{"date":"2020-09-28","close":19815.6172},{"date":"2020-09-29","close":20684.7227},{"date":"2020-10-05","close":21075.8203},{"date":"2020-10-06","close":20467.4453},{"date":"2020-10-07","close":20771.6328},{"date":"2020-10-08","close":21119.2754},{"date":"2020-10-12","close":21293.0957},{"date":"2020-10-13","close":20641.2676},{"date":"2020-10-14","close":20119.8027},{"date":"2020-10-15","close":19815.6172},{"date":"2020-10-16","close":19728.7051},{"date":"2020-10-19","close":19989.4375},{"date":"2020-10-20","close":19772.1602},{"date":"2020-10-21","close":20076.3477},{"date":"2020-10-22","close":19902.5273},{"date":"2020-10-23","close":19859.0723},{"date":"2020-10-26","close":19685.25},{"date":"2020-10-27","close":19337.6074},{"date":"2020-10-28","close":19381.0625},{"date":"2020-10-29","close":18903.0547},{"date":"2020-10-30","close":18555.4121},{"date":"2020-11-02","close":18598.8672},{"date":"2020-11-03","close":18816.1445},{"date":"2020-11-04","close":19424.5195},{"date":"2020-11-05","close":19772.1602},{"date":"2020-11-06","close":19641.7949},{"date":"2020-11-09","close":20728.1777},{"date":"2020-11-10","close":21119.2754},{"date":"2020-11-11","close":21206.1855},{"date":"2020-11-12","close":20858.543},{"date":"2020-11-13","close":21032.3652},{"date":"2020-11-16","close":22727.1211},{"date":"2020-11-17","close":23161.6738},{"date":"2020-11-18","close":22553.3008},{"date":"2020-11-19","close":21727.6504},{"date":"2020-11-20","close":22162.2031},{"date":"2020-11-23","close":23509.3164},{"date":"2020-11-24","close":23248.5859},{"date":"2020-11-25","close":23683.1387},{"date":"2020-11-26","close":23465.8613},{"date":"2020-11-27","close":23683.1387},{"date":"2020-11-30","close":23509.3164},{"date":"2020-12-01","close":23987.3242},{"date":"2020-12-02","close":23943.8691},{"date":"2020-12-03","close":23856.959},{"date":"2020-12-04","close":24291.5117},{"date":"2020-12-07","close":24465.334},{"date":"2020-12-08","close":23943.8691},{"date":"2020-12-09","close":24030.7812},{"date":"2020-12-10","close":24291.5117},{"date":"2020-12-11","close":24769.5215},{"date":"2020-12-14","close":24161.1465},{"date":"2020-12-15","close":23509.3164},{"date":"2020-12-16","close":23770.0488},{"date":"2020-12-17","close":23422.4062},{"date":"2020-12-18","close":23422.4062},{"date":"2020-12-21","close":23248.5859},{"date":"2020-12-22","close":22683.666},{"date":"2020-12-23","close":22770.5762},{"date":"2020-12-24","close":23161.6738},{"date":"2020-12-28","close":23465.8613},{"date":"2020-12-29","close":23422.4062},{"date":"2020-12-30","close":23813.5039},{"date":"2021-01-04","close":24204.6016},{"date":"2021-01-05","close":24986.7969},{"date":"2021-01-06","close":24943.3418},{"date":"2021-01-07","close":25682.082},{"date":"2021-01-08","close":25682.082},{"date":"2021-01-11","close":24812.9766},{"date":"2021-01-12","close":24682.6094},{"date":"2021-01-13","close":24726.0645},{"date":"2021-01-14","close":24769.5215},{"date":"2021-01-15","close":24117.6914},{"date":"2021-01-18","close":23726.5938},{"date":"2021-01-19","close":23856.959},{"date":"2021-01-20","close":23509.3164},{"date":"2021-01-21","close":24421.8789},{"date":"2021-01-22","close":23900.4141},{"date":"2021-01-25","close":24334.9668},{"date":"2021-01-26","close":23465.8613},{"date":"2021-01-27","close":23118.2188},{"date":"2021-01-28","close":22379.4785},{"date":"2021-01-29","close":21249.6406},{"date":"2021-02-01","close":22249.1133},{"date":"2021-02-02","close":22596.7559},{"date":"2021-02-03","close":22596.7559},{"date":"2021-02-04","close":22118.748},{"date":"2021-02-05","close":22553.3008},{"date":"2021-02-08","close":22640.2109},{"date":"2021-02-09","close":22987.8535},{"date":"2021-02-10","close":23118.2188},{"date":"2021-02-15","close":23552.7715},{"date":"2021-02-16","close":23378.9512},{"date":"2021-02-17","close":22814.0312},{"date":"2021-02-18","close":22683.666},{"date":"2021-02-19","close":22944.3984},{"date":"2021-02-22","close":22509.8457},{"date":"2021-02-23","close":22987.8535},{"date":"2021-02-24","close":22292.5684},{"date":"2021-02-25","close":22727.1211},{"date":"2021-02-26","close":22118.748},{"date":"2021-03-02","close":22118.748},{"date":"2021-03-03","close":22118.748},{"date":"2021-03-04","close":21814.5605},{"date":"2021-03-05","close":21597.2832},{"date":"2021-03-08","close":22292.5684},{"date":"2021-03-09","close":22596.7559},{"date":"2021-03-10","close":22379.4785},{"date":"2021-03-11","close":21944.9258},{"date":"2021-03-12","close":22987.8535},{"date":"2021-03-15","close":22987.8535},{"date":"2021-03-16","close":22944.3984},{"date":"2021-03-17","close":22900.9434},{"date":"2021-03-18","close":22900.9434},{"date":"2021-03-19","close":22814.0312},{"date":"2021-03-22","close":23118.2188},{"date":"2021-03-23","close":22770.5762},{"date":"2021-03-24","close":23074.7637},{"date":"2021-03-25","close":23118.2188},{"date":"2021-03-26","close":24726.0645},{"date":"2021-03-29","close":25247.5293},{"date":"2021-03-30","close":24378.4219},{"date":"2021-03-31","close":24595.6992},{"date":"2021-04-01","close":23813.5039},{"date":"2021-04-02","close":24161.1465},{"date":"2021-04-05","close":24639.1543},{"date":"2021-04-06","close":24769.5215},{"date":"2021-04-07","close":24465.334},{"date":"2021-04-08","close":24595.6992},{"date":"2021-04-09","close":24421.8789},{"date":"2021-04-12","close":25204.0742},{"date":"2021-04-13","close":25117.1621},{"date":"2021-04-14","close":24769.5215},{"date":"2021-04-15","close":24682.6094},{"date":"2021-04-16","close":24682.6094},{"date":"2021-04-19","close":25290.9844},{"date":"2021-04-20","close":25160.6191},{"date":"2021-04-21","close":25204.0742},{"date":"2021-04-22","close":25464.8047},{"date":"2021-04-23","close":25247.5293},{"date":"2021-04-26","close":26942.2852},{"date":"2021-04-27","close":27550.6602},{"date":"2021-04-28","close":27941.7578},{"date":"2021-04-29","close":30157.9785},{"date":"2021-04-30","close":31896.1895},{"date":"2021-05-03","close":32765.2949},{"date":"2021-05-04","close":31635.457},{"date":"2021-05-06","close":32374.1973},{"date":"2021-05-07","close":32374.1973},{"date":"2021-05-10","close":34416.5977},{"date":"2021-05-11","close":35024.9727},{"date":"2021-05-12","close":33851.6797},{"date":"2021-05-13","close":32678.3848},{"date":"2021-05-14","close":31635.457},{"date":"2021-05-17","close":31939.6445},{"date":"2021-05-18","close":31809.2793},{"date":"2021-05-20","close":30071.0664},{"date":"2021-05-21","close":29636.5137},{"date":"2021-05-24","close":29158.5059},{"date":"2021-05-25","close":29419.2383},{"date":"2021-05-26","close":28723.9531},{"date":"2021-05-27","close":28419.7656},{"date":"2021-05-28","close":29332.3262},{"date":"2021-05-31","close":29288.8711},{"date":"2021-06-01","close":32200.377},{"date":"2021-06-02","close":32330.7422},{"date":"2021-06-03","close":32591.4746},{"date":"2021-06-04","close":33330.2148},{"date":"2021-06-07","close":34242.7773},{"date":"2021-06-08","close":33199.8477},{"date":"2021-06-09","close":32548.0195},{"date":"2021-06-10","close":32330.7422},{"date":"2021-06-11","close":33069.4844},{"date":"2021-06-14","close":33069.4844},{"date":"2021-06-15","close":32417.6523},{"date":"2021-06-16","close":32765.2949},{"date":"2021-06-17","close":32287.2871},{"date":"2021-06-18","close":31505.0918},{"date":"2021-06-21","close":31287.8145},{"date":"2021-06-22","close":31896.1895},{"date":"2021-06-23","close":31200.9043},{"date":"2021-06-24","close":30809.8066},{"date":"2021-06-25","close":31244.3594},{"date":"2021-06-28","close":31505.0918},{"date":"2021-06-29","close":31287.8145},{"date":"2021-06-30","close":31113.9941},{"date":"2021-07-01","close":30418.709},{"date":"2021-07-02","close":31331.2715},{"date":"2021-07-05","close":31244.3594},{"date":"2021-07-06","close":31027.084},{"date":"2021-07-07","close":30375.2539},{"date":"2021-07-08","close":28941.2285},{"date":"2021-07-09","close":28419.7656},{"date":"2021-07-12","close":28984.6836},{"date":"2021-07-13","close":29158.5059},{"date":"2021-07-14","close":28810.8633},{"date":"2021-07-15","close":29158.5059},{"date":"2021-07-16","close":28941.2285},{"date":"2021-07-19","close":28463.2207},{"date":"2021-07-20","close":27941.7578},{"date":"2021-07-21","close":28202.4883},{"date":"2021-07-22","close":28854.3184},{"date":"2021-07-23","close":29028.1406},{"date":"2021-07-26","close":28419.7656},{"date":"2021-07-27","close":28506.6758},{"date":"2021-07-28","close":28463.2207},{"date":"2021-07-29","close":29071.5957},{"date":"2021-07-30","close":28245.9453},{"date":"2021-08-02","close":27985.2129},{"date":"2021-08-03","close":27550.6602},{"date":"2021-08-04","close":28202.4883},{"date":"2021-08-05","close":28115.5781},{"date":"2021-08-06","close":27724.4805},{"date":"2021-08-09","close":26811.9199},{"date":"2021-08-10","close":26507.7324},{"date":"2021-08-11","close":26377.3672},{"date":"2021-08-12","close":26811.9199},{"date":"2021-08-13","close":26507.7324},{"date":"2021-08-17","close":25117.1621},{"date":"2021-08-18","close":24682.6094},{"date":"2021-08-19","close":22857.4883},{"date":"2021-08-20","close":21901.4707},{"date":"2021-08-23","close":22422.9336},{"date":"2021-08-24","close":23335.4961},{"date":"2021-08-25","close":23422.4062},{"date":"2021-08-26","close":23465.8613},{"date":"2021-08-27","close":23335.4961},{"date":"2021-08-30","close":24378.4219},{"date":"2021-08-31","close":24378.4219},{"date":"2021-09-01","close":23639.6836},{"date":"2021-09-02","close":23465.8613},{"date":"2021-09-03","close":23596.2266},{"date":"2021-09-06","close":24074.2363},{"date":"2021-09-07","close":24552.2441},{"date":"2021-09-08","close":24682.6094},{"date":"2021-09-09","close":23683.1387},{"date":"2021-09-10","close":24161.1465},{"date":"2021-09-13","close":24595.6992},{"date":"2021-09-14","close":25682.082},{"date":"2021-09-15","close":25768.9922},{"date":"2021-09-16","close":25508.2598},{"date":"2021-09-17","close":25030.252},{"date":"2021-09-23","close":24030.7812},{"date":"2021-09-24","close":23248.5859},{"date":"2021-09-27","close":22509.8457},{"date":"2021-09-28","close":23248.5859},{"date":"2021-09-29","close":22944.3984},{"date":"2021-09-30","close":23378.9512},{"date":"2021-10-01","close":22900.9434},{"date":"2021-10-05","close":22292.5684},{"date":"2021-10-06","close":20771.6328},{"date":"2021-10-07","close":21162.7305},{"date":"2021-10-08","close":20684.7227},{"date":"2021-10-12","close":20163.2598},{"date":"2021-10-13","close":20206.7148},{"date":"2021-10-14","close":20771.6328},{"date":"2021-10-15","close":21119.2754},{"date":"2021-10-18","close":20945.4551},{"date":"2021-10-19","close":20554.3574},{"date":"2021-10-20","close":20510.9004},{"date":"2021-10-21","close":20423.9902},{"date":"2021-10-22","close":20119.8027},{"date":"2021-10-25","close":21684.1934},{"date":"2021-10-26","close":21684.1934},{"date":"2021-10-27","close":22118.748},{"date":"2021-10-28","close":21858.0156},{"date":"2021-10-29","close":22422.9336},{"date":"2021-11-01","close":22466.3906},{"date":"2021-11-02","close":22336.0234},{"date":"2021-11-03","close":21380.0078},{"date":"2021-11-04","close":20858.543},{"date":"2021-11-05","close":21423.4629},{"date":"2021-11-08","close":21336.5527},{"date":"2021-11-09","close":21336.5527},{"date":"2021-11-10","close":20728.1777},{"date":"2021-11-11","close":20858.543},{"date":"2021-11-12","close":22596.7559},{"date":"2021-11-15","close":22857.4883},{"date":"2021-11-16","close":22900.9434},{"date":"2021-11-17","close":22596.7559},{"date":"2021-11-18","close":22683.666},{"date":"2021-11-19","close":22466.3906},{"date":"2021-11-22","close":22900.9434},{"date":"2021-11-23","close":22422.9336},{"date":"2021-11-24","close":21206.1855},{"date":"2021-11-25","close":21640.7383},{"date":"2021-11-26","close":21162.7305},{"date":"2021-11-29","close":20597.8125},{"date":"2021-11-30","close":20076.3477},{"date":"2021-12-01","close":20206.7148},{"date":"2021-12-02","close":21032.3652},{"date":"2021-12-03","close":21032.3652},{"date":"2021-12-06","close":21119.2754},{"date":"2021-12-07","close":21858.0156},{"date":"2021-12-08","close":21466.918},{"date":"2021-12-09","close":21640.7383},{"date":"2021-12-10","close":21597.2832},{"date":"2021-12-13","close":20988.9102},{"date":"2021-12-14","close":20597.8125},{"date":"2021-12-15","close":20467.4453},{"date":"2021-12-16","close":20815.0879},{"date":"2021-12-17","close":20945.4551},{"date":"2021-12-20","close":20206.7148},{"date":"2021-12-21","close":20293.625},{"date":"2021-12-22","close":19945.9824},{"date":"2021-12-23","close":20076.3477},{"date":"2021-12-24","close":19989.4375},{"date":"2021-12-27","close":19772.1602},{"date":"2021-12-28","close":19685.25},{"date":"2021-12-29","close":19859.0723},{"date":"2021-12-30","close":20032.8926},{"date":"2022-01-03","close":20389.0},{"date":"2022-01-04","close":20467.4453},{"date":"2022-01-05","close":20510.9004},{"date":"2022-01-06","close":21640.7383},{"date":"2022-01-07","close":21901.4707},{"date":"2022-01-10","close":22205.6582},{"date":"2022-01-11","close":21858.0156},{"date":"2022-01-12","close":21684.1934},{"date":"2022-01-13","close":21944.9258},{"date":"2022-01-14","close":21944.9258},{"date":"2022-01-17","close":20423.9902},{"date":"2022-01-18","close":19076.877},{"date":"2022-01-19","close":18642.3242},{"date":"2022-01-20","close":18816.1445},{"date":"2022-01-21","close":18511.957},{"date":"2022-01-24","close":17599.3965},{"date":"2022-01-25","close":16904.1113},{"date":"2022-01-26","close":16904.1113},{"date":"2022-01-27","close":15948.0947},{"date":"2022-01-28","close":15948.0947},{"date":"2022-02-03","close":18294.6816},{"date":"2022-02-04","close":19120.332},{"date":"2022-02-07","close":18685.7793},{"date":"2022-02-08","close":18685.7793},{"date":"2022-02-09","close":18685.7793},{"date":"2022-02-10","close":19163.7871},{"date":"2022-02-11","close":18642.3242},{"date":"2022-02-14","close":18381.5918},{"date":"2022-02-15","close":18077.4043},{"date":"2022-02-16","close":18511.957},{"date":"2022-02-17","close":18338.1367},{"date":"2022-02-18","close":18772.6895},{"date":"2022-02-21","close":18772.6895},{"date":"2022-02-22","close":18772.6895},{"date":"2022-02-23","close":18772.6895},{"date":"2022-02-24","close":22336.0234},{"date":"2022-02-25","close":22422.9336},{"date":"2022-02-28","close":22422.9336},{"date":"2022-03-02","close":23900.4141},{"date":"2022-03-03","close":22640.2109},{"date":"2022-03-04","close":22640.2109},{"date":"2022-03-07","close":23596.2266},{"date":"2022-03-08","close":22466.3906},{"date":"2022-03-10","close":22466.3906},{"date":"2022-03-11","close":22466.3906},{"date":"2022-03-14","close":21727.6504},{"date":"2022-03-15","close":21099.0},{"date":"2022-03-16","close":21099.0},{"date":"2022-03-17","close":21011.0},{"date":"2022-03-18","close":21336.5527},{"date":"2022-03-21","close":21336.5527},{"date":"2022-03-22","close":22118.748},{"date":"2022-03-23","close":22162.2031},{"date":"2022-03-24","close":22596.7559},{"date":"2022-03-25","close":22422.9336},{"date":"2022-03-28","close":22509.8457},{"date":"2022-03-29","close":21597.2832},{"date":"2022-03-30","close":21423.4629},{"date":"2022-03-31","close":21553.8281},{"date":"2022-04-01","close":21075.8203},{"date":"2022-04-04","close":21510.373},{"date":"2022-04-05","close":21771.1055},{"date":"2022-04-06","close":21293.0957},{"date":"2022-04-07","close":20641.2676},{"date":"2022-04-08","close":20684.7227},{"date":"2022-04-11","close":20858.543},{"date":"2022-04-12","close":21727.6504},{"date":"2022-04-13","close":23031.3086},{"date":"2022-04-14","close":22857.4883},{"date":"2022-04-15","close":24465.334},{"date":"2022-04-18","close":23465.8613},{"date":"2022-04-19","close":24204.6016},{"date":"2022-04-20","close":23552.7715},{"date":"2022-04-21","close":23248.5859},{"date":"2022-04-22","close":22727.1211},{"date":"2022-04-25","close":22509.8457},{"date":"2022-04-26","close":22944.3984},{"date":"2022-04-27","close":22770.5762},{"date":"2022-04-28","close":22987.8535},{"date":"2022-04-29","close":22857.4883},{"date":"2022-05-02","close":22640.2109},{"date":"2022-05-03","close":21988.3809},{"date":"2022-05-04","close":21771.1055},{"date":"2022-05-06","close":21510.373},{"date":"2022-05-09","close":21499.0},{"date":"2022-05-10","close":20815.0879},{"date":"2022-05-11","close":20467.4453},{"date":"2022-05-12","close":20467.4453},{"date":"2022-05-13","close":20988.9102},{"date":"2022-05-16","close":20597.8125},{"date":"2022-05-17","close":18642.3242},{"date":"2022-05-18","close":18338.1367},{"date":"2022-05-19","close":17816.6719},{"date":"2022-05-20","close":18033.9492},{"date":"2022-05-23","close":17947.0391},{"date":"2022-05-24","close":17860.1289},{"date":"2022-05-25","close":17816.6719},{"date":"2022-05-26","close":18859.5996},{"date":"2022-05-27","close":18989.9648},{"date":"2022-05-30","close":18903.0547},{"date":"2022-05-31","close":19163.7871},{"date":"2022-06-02","close":19424.5195},{"date":"2022-06-03","close":19554.8848},{"date":"2022-06-07","close":19902.5273},{"date":"2022-06-08","close":19815.6172},{"date":"2022-06-09","close":19989.4375},{"date":"2022-06-10","close":19859.0723},{"date":"2022-06-13","close":18555.4121},{"date":"2022-06-14","close":18425.0469},{"date":"2022-06-15","close":17773.2168},{"date":"2022-06-16","close":17686.3066},{"date":"2022-06-17","close":18729.2344},{"date":"2022-06-20","close":18164.3145},{"date":"2022-06-21","close":19815.6172},{"date":"2022-06-22","close":19163.7871},{"date":"2022-06-23","close":18381.5918},{"date":"2022-06-24","close":18555.4121},{"date":"2022-06-27","close":19728.7051},{"date":"2022-06-28","close":19815.6172},{"date":"2022-06-29","close":19772.1602},{"date":"2022-06-30","close":20858.543},{"date":"2022-07-01","close":20380.5352},{"date":"2022-07-04","close":19294.1523},{"date":"2022-07-05","close":19294.1523},{"date":"2022-07-06","close":17469.0293},{"date":"2022-07-07","close":17599.3965},{"date":"2022-07-08","close":17729.7617},{"date":"2022-07-11","close":17425.5742},{"date":"2022-07-12","close":17208.2988},{"date":"2022-07-13","close":16686.834},{"date":"2022-07-14","close":16817.2012},{"date":"2022-07-15","close":16773.7461},{"date":"2022-07-18","close":17382.1191},{"date":"2022-07-19","close":17469.0293},{"date":"2022-07-20","close":17425.5742},{"date":"2022-07-21","close":17860.1289},{"date":"2022-07-22","close":17686.3066},{"date":"2022-07-25","close":16991.0215},{"date":"2022-07-26","close":17295.209},{"date":"2022-07-27","close":16817.2012},{"date":"2022-07-28","close":16773.7461},{"date":"2022-07-29","close":17251.7539},{"date":"2022-08-01","close":17903.584},{"date":"2022-08-02","close":17729.7617},{"date":"2022-08-03","close":17816.6719},{"date":"2022-08-04","close":17686.3066},{"date":"2022-08-05","close":17860.1289},{"date":"2022-08-08","close":17860.1289},{"date":"2022-08-09","close":17860.1289},{"date":"2022-08-10","close":18903.0547},{"date":"2022-08-11","close":18729.2344},{"date":"2022-08-12","close":18859.5996},{"date":"2022-08-16","close":18468.502},{"date":"2022-08-17","close":18468.502},{"date":"2022-08-18","close":18207.7695},{"date":"2022-08-19","close":18207.7695},{"date":"2022-08-22","close":17990.4941},{"date":"2022-08-23","close":18729.2344},{"date":"2022-08-24","close":19076.877},{"date":"2022-08-25","close":18772.6895},{"date":"2022-08-26","close":18338.1367},{"date":"2022-08-29","close":17599.3965},{"date":"2022-08-30","close":17729.7617},{"date":"2022-08-31","close":17512.4863},{"date":"2022-09-01","close":16730.291},{"date":"2022-09-02","close":16513.0137},{"date":"2022-09-05","close":16556.4688},{"date":"2022-09-06","close":16817.2012},{"date":"2022-09-07","close":16208.8262},{"date":"2022-09-08","close":16035.0059},{"date":"2022-09-13","close":16339.1924},{"date":"2022-09-14","close":16469.5586},{"date":"2022-09-15","close":17512.4863},{"date":"2022-09-16","close":17295.209},{"date":"2022-09-19","close":16817.2012},{"date":"2022-09-20","close":17034.4766},{"date":"2022-09-21","close":18555.4121},{"date":"2022-09-22","close":19337.6074},{"date":"2022-09-23","close":19120.332},{"date":"2022-09-26","close":21684.1934},{"date":"2022-09-27","close":17729.7617},{"date":"2022-09-28","close":16686.834},{"date":"2022-09-29","close":16686.834},{"date":"2022-09-30","close":16469.5586},{"date":"2022-10-04","close":16991.0215},{"date":"2022-10-05","close":16817.2012},{"date":"2022-10-06","close":18251.2266},{"date":"2022-10-07","close":17729.7617},{"date":"2022-10-11","close":16817.2012},{"date":"2022-10-12","close":16426.1035},{"date":"2022-10-13","close":15383.1758},{"date":"2022-10-14","close":15774.2734},{"date":"2022-10-17","close":15730.8184},{"date":"2022-10-18","close":15861.1846},{"date":"2022-10-19","close":15861.1846},{"date":"2022-10-20","close":16295.7373},{"date":"2022-10-21","close":15600.4521},{"date":"2022-10-24","close":15817.7285},{"date":"2022-10-25","close":15687.3633},{"date":"2022-10-26","close":15296.2656},{"date":"2022-10-27","close":15687.3633},{"date":"2022-10-28","close":16035.0059},{"date":"2022-10-31","close":15904.6396},{"date":"2022-11-01","close":16078.4609},{"date":"2022-11-02","close":16208.8262},{"date":"2022-11-03","close":15948.0947},{"date":"2022-11-04","close":16121.916},{"date":"2022-11-07","close":16295.7373},{"date":"2022-11-08","close":16556.4688},{"date":"2022-11-09","close":16599.9238},{"date":"2022-11-10","close":16339.1924},{"date":"2022-11-11","close":16817.2012},{"date":"2022-11-14","close":16339.1924},{"date":"2022-11-15","close":16817.2012},{"date":"2022-11-16","close":17512.4863},{"date":"2022-11-17","close":17512.4863},{"date":"2022-11-18","close":17469.0293},{"date":"2022-11-21","close":16730.291},{"date":"2022-11-22","close":16947.5664},{"date":"2022-11-23","close":16860.6562},{"date":"2022-11-24","close":16730.291},{"date":"2022-11-25","close":16860.6562},{"date":"2022-11-28","close":16426.1035},{"date":"2022-11-29","close":16599.9238},{"date":"2022-11-30","close":16599.9238},{"date":"2022-12-01","close":16643.3789},{"date":"2022-12-02","close":16121.916},{"date":"2022-12-05","close":16165.3711},{"date":"2022-12-06","close":16035.0059},{"date":"2022-12-07","close":15948.0947},{"date":"2022-12-08","close":15817.7285},{"date":"2022-12-09","close":16078.4609},{"date":"2022-12-12","close":16121.916},{"date":"2022-12-13","close":16730.291},{"date":"2022-12-14","close":16686.834},{"date":"2022-12-15","close":16513.0137},{"date":"2022-12-16","close":16382.6475},{"date":"2022-12-19","close":16252.2822},{"date":"2022-12-20","close":15904.6396},{"date":"2022-12-21","close":15948.0947},{"date":"2022-12-22","close":16469.5586},{"date":"2022-12-23","close":16426.1035},{"date":"2022-12-26","close":16078.4609},{"date":"2022-12-27","close":16339.1924},{"date":"2022-12-28","close":16730.291},{"date":"2022-12-29","close":16469.5586},{"date":"2023-01-02","close":16252.2822},{"date":"2023-01-03","close":15730.8184},{"date":"2023-01-04","close":15730.8184},{"date":"2023-01-05","close":15556.9971},{"date":"2023-01-06","close":15600.4521},{"date":"2023-01-09","close":16339.1924},{"date":"2023-01-10","close":16382.6475},{"date":"2023-01-11","close":16730.291},{"date":"2023-01-12","close":16904.1113},{"date":"2023-01-13","close":17034.4766},{"date":"2023-01-16","close":17034.4766},{"date":"2023-01-17","close":17208.2988},{"date":"2023-01-18","close":16904.1113},{"date":"2023-01-19","close":16730.291},{"date":"2023-01-20","close":17382.1191},{"date":"2023-01-25","close":17469.0293},{"date":"2023-01-26","close":17816.6719},{"date":"2023-01-27","close":18294.6816},{"date":"2023-01-30","close":18989.9648},{"date":"2023-01-31","close":20032.8926},{"date":"2023-02-01","close":20380.5352},{"date":"2023-02-02","close":20380.5352},{"date":"2023-02-03","close":21206.1855},{"date":"2023-02-06","close":21206.1855},{"date":"2023-02-07","close":20597.8125},{"date":"2023-02-08","close":20510.9004},{"date":"2023-02-09","close":20728.1777},{"date":"2023-02-10","close":21510.373},{"date":"2023-02-13","close":22596.7559},{"date":"2023-02-14","close":23031.3086},{"date":"2023-02-15","close":22727.1211},{"date":"2023-02-16","close":22596.7559},{"date":"2023-02-17","close":21858.0156},{"date":"2023-02-20","close":21336.5527},{"date":"2023-02-21","close":22596.7559},{"date":"2023-02-22","close":22727.1211},{"date":"2023-02-23","close":22596.7559},{"date":"2023-02-24","close":22553.3008},{"date":"2023-02-27","close":22118.748},{"date":"2023-02-28","close":22379.4785},{"date":"2023-03-02","close":22422.9336},{"date":"2023-03-03","close":21380.0078},{"date":"2023-03-06","close":20858.543},{"date":"2023-03-07","close":20380.5352},{"date":"2023-03-08","close":19381.0625},{"date":"2023-03-09","close":19337.6074},{"date":"2023-03-10","close":19424.5195},{"date":"2023-03-13","close":19511.4297},{"date":"2023-03-14","close":19728.7051},{"date":"2023-03-15","close":20945.4551},{"date":"2023-03-16","close":20771.6328},{"date":"2023-03-17","close":20337.0801},{"date":"2023-03-20","close":20206.7148},{"date":"2023-03-21","close":21336.5527},{"date":"2023-03-22","close":21336.5527},{"date":"2023-03-23","close":21032.3652},{"date":"2023-03-24","close":20510.9004},{"date":"2023-03-27","close":20250.1699},{"date":"2023-03-28","close":21640.7383},{"date":"2023-03-29","close":20728.1777},{"date":"2023-03-30","close":20684.7227},{"date":"2023-03-31","close":21293.0957},{"date":"2023-04-03","close":22031.8359},{"date":"2023-04-04","close":22640.2109},{"date":"2023-04-05","close":22292.5684},{"date":"2023-04-06","close":21814.5605},{"date":"2023-04-07","close":21684.1934},{"date":"2023-04-10","close":21597.2832},{"date":"2023-04-11","close":21727.6504},{"date":"2023-04-12","close":22292.5684},{"date":"2023-04-13","close":22857.4883},{"date":"2023-04-14","close":23118.2188},{"date":"2023-04-17","close":24552.2441},{"date":"2023-04-18","close":24378.4219},{"date":"2023-04-19","close":25812.4473},{"date":"2023-04-20","close":25899.3574},{"date":"2023-04-21","close":24421.8789},{"date":"2023-04-24","close":24508.7891},{"date":"2023-04-25","close":24812.9766},{"date":"2023-04-26","close":23943.8691},{"date":"2023-04-27","close":23465.8613},{"date":"2023-04-28","close":23422.4062},{"date":"2023-05-02","close":22814.0312},{"date":"2023-05-03","close":22118.748},{"date":"2023-05-04","close":21901.4707},{"date":"2023-05-08","close":22075.291},{"date":"2023-05-09","close":23074.7637},{"date":"2023-05-10","close":22205.6582},{"date":"2023-05-11","close":22205.6582},{"date":"2023-05-12","close":21684.1934},{"date":"2023-05-15","close":21901.4707},{"date":"2023-05-16","close":21944.9258},{"date":"2023-05-17","close":22031.8359},{"date":"2023-05-18","close":22075.291},{"date":"2023-05-19","close":22553.3008},{"date":"2023-05-22","close":25204.0742},{"date":"2023-05-23","close":25030.252},{"date":"2023-05-24","close":26898.8301},{"date":"2023-05-25","close":25290.9844},{"date":"2023-05-26","close":24899.8867},{"date":"2023-05-30","close":24899.8867},{"date":"2023-05-31","close":24639.1543},{"date":"2023-06-01","close":23639.6836},{"date":"2023-06-02","close":23726.5938},{"date":"2023-06-05","close":25030.252},{"date":"2023-06-07","close":25247.5293},{"date":"2023-06-08","close":25334.4395},{"date":"2023-06-09","close":25204.0742},{"date":"2023-06-12","close":26160.0898},{"date":"2023-06-13","close":24378.4219},{"date":"2023-06-14","close":25377.8945},{"date":"2023-06-15","close":25725.5371},{"date":"2023-06-16","close":28810.8633},{"date":"2023-06-19","close":29636.5137},{"date":"2023-06-20","close":33199.8477},{"date":"2023-06-21","close":34155.8633},{"date":"2023-06-22","close":33982.043},{"date":"2023-06-23","close":32721.8398},{"date":"2023-06-26","close":32026.5547},{"date":"2023-06-27","close":32765.2949},{"date":"2023-06-28","close":32548.0195},{"date":"2023-06-29","close":32678.3848},{"date":"2023-06-30","close":32765.2949},{"date":"2023-07-03","close":32939.1172},{"date":"2023-07-04","close":33373.668},{"date":"2023-07-05","close":33634.4023},{"date":"2023-07-06","close":33721.3125},{"date":"2023-07-07","close":35720.2578},{"date":"2023-07-10","close":36545.9062},{"date":"2023-07-11","close":39022.8594},{"date":"2023-07-12","close":39978.875},{"date":"2023-07-13","close":42108.1836},{"date":"2023-07-14","close":41456.3555},{"date":"2023-07-17","close":40934.8906},{"date":"2023-07-18","close":40413.4297},{"date":"2023-07-19","close":40413.4297},{"date":"2023-07-20","close":38544.8516},{"date":"2023-07-21","close":38240.6641},{"date":"2023-07-24","close":37719.1992},{"date":"2023-07-25","close":39413.957},{"date":"2023-07-26","close":37632.2891},{"date":"2023-07-27","close":36632.8164},{"date":"2023-07-28","close":39283.5898},{"date":"2023-07-31","close":40630.7031},{"date":"2023-08-01","close":42499.2812},{"date":"2023-08-02","close":41195.625},{"date":"2023-08-03","close":40065.7852},{"date":"2023-08-04","close":40413.4297},{"date":"2023-08-07","close":39327.0469},{"date":"2023-08-08","close":40413.4297},{"date":"2023-08-09","close":39674.6875},{"date":"2023-08-10","close":40369.9727},{"date":"2023-08-11","close":40326.5195},{"date":"2023-08-14","close":37632.2891},{"date":"2023-08-16","close":35329.1602},{"date":"2023-08-17","close":34590.418},{"date":"2023-08-18","close":33243.3047},{"date":"2023-08-21","close":32808.75},{"date":"2023-08-22","close":31157.4492},{"date":"2023-08-23","close":30592.5312},{"date":"2023-08-24","close":30462.1641},{"date":"2023-08-25","close":30418.709},{"date":"2023-08-28","close":32721.8398},{"date":"2023-08-29","close":34981.5156},{"date":"2023-08-30","close":34373.1406},{"date":"2023-08-31","close":33330.2148},{"date":"2023-09-01","close":30418.709},{"date":"2023-09-04","close":31374.7266},{"date":"2023-09-05","close":30809.8066},{"date":"2023-09-06","close":30940.1738},{"date":"2023-09-07","close":30505.6191},{"date":"2023-09-08","close":30071.0664},{"date":"2023-09-11","close":30679.4414},{"date":"2023-09-12","close":30288.3438},{"date":"2023-09-13","close":30071.0664},{"date":"2023-09-14","close":29897.2461},{"date":"2023-09-15","close":30809.8066},{"date":"2023-09-18","close":30679.4414},{"date":"2023-09-19","close":30201.4336},{"date":"2023-09-20","close":30462.1641},{"date":"2023-09-21","close":30766.3516},{"date":"2023-09-22","close":30150.0},{"date":"2023-09-25","close":31050.0},{"date":"2023-09-26","close":30600.0},{"date":"2023-09-27","close":30950.0},{"date":"2023-10-04","close":29550.0},{"date":"2023-10-05","close":29250.0},{"date":"2023-10-06","close":28800.0},{"date":"2023-10-10","close":28650.0},{"date":"2023-10-11","close":29600.0},{"date":"2023-10-12","close":29600.0},{"date":"2023-10-13","close":27700.0},{"date":"2023-10-16","close":27700.0},{"date":"2023-10-17","close":27250.0},{"date":"2023-10-18","close":26450.0},{"date":"2023-10-19","close":25850.0},{"date":"2023-10-20","close":25400.0},{"date":"2023-10-23","close":24400.0},{"date":"2023-10-24","close":24700.0},{"date":"2023-10-25","close":25400.0},{"date":"2023-10-26","close":24650.0},{"date":"2023-10-27","close":24400.0},{"date":"2023-10-30","close":24750.0},{"date":"2023-10-31","close":23600.0},{"date":"2023-11-01","close":23550.0},{"date":"2023-11-02","close":23900.0},{"date":"2023-11-03","close":23900.0},{"date":"2023-11-06","close":26800.0},{"date":"2023-11-07","close":26300.0},{"date":"2023-11-08","close":24550.0},{"date":"2023-11-09","close":24100.0},{"date":"2023-11-10","close":23700.0},{"date":"2023-11-13","close":22650.0},{"date":"2023-11-14","close":23200.0},{"date":"2023-11-15","close":25050.0},{"date":"2023-11-16","close":25400.0},{"date":"2023-11-17","close":24500.0},{"date":"2023-11-20","close":27450.0},{"date":"2023-11-21","close":26750.0},{"date":"2023-11-22","close":27600.0},{"date":"2023-11-23","close":27200.0},{"date":"2023-11-24","close":22650.0},{"date":"2023-11-27","close":23350.0},{"date":"2023-11-28","close":25550.0},{"date":"2023-11-29","close":26800.0},{"date":"2023-11-30","close":27300.0},{"date":"2023-12-01","close":27150.0},{"date":"2023-12-04","close":26950.0},{"date":"2023-12-05","close":25750.0},{"date":"2023-12-06","close":26550.0},{"date":"2023-12-07","close":25700.0},{"date":"2023-12-08","close":25750.0},{"date":"2023-12-11","close":25450.0},{"date":"2023-12-12","close":26250.0},{"date":"2023-12-13","close":26050.0},{"date":"2023-12-14","close":25850.0},{"date":"2023-12-15","close":27150.0},{"date":"2023-12-18","close":26300.0},{"date":"2023-12-19","close":25500.0},{"date":"2023-12-20","close":25500.0},{"date":"2023-12-21","close":24500.0},{"date":"2023-12-22","close":24550.0},{"date":"2023-12-26","close":24600.0},{"date":"2023-12-27","close":24950.0},{"date":"2023-12-28","close":25100.0},{"date":"2024-01-02","close":25450.0},{"date":"2024-01-03","close":24900.0},{"date":"2024-01-04","close":25100.0},{"date":"2024-01-05","close":24900.0},{"date":"2024-01-08","close":24200.0},{"date":"2024-01-09","close":23800.0},{"date":"2024-01-10","close":23500.0},{"date":"2024-01-11","close":22750.0},{"date":"2024-01-12","close":23000.0},{"date":"2024-01-15","close":23050.0},{"date":"2024-01-16","close":22100.0},{"date":"2024-01-17","close":21400.0},{"date":"2024-01-18","close":21600.0},{"date":"2024-01-19","close":22400.0},{"date":"2024-01-22","close":22250.0},{"date":"2024-01-23","close":22250.0},{"date":"2024-01-24","close":21900.0},{"date":"2024-01-25","close":22200.0},{"date":"2024-01-26","close":21950.0},{"date":"2024-01-29","close":22000.0},{"date":"2024-01-30","close":21700.0},{"date":"2024-01-31","close":21950.0},{"date":"2024-02-01","close":22050.0},{"date":"2024-02-02","close":22550.0},{"date":"2024-02-05","close":22350.0},{"date":"2024-02-06","close":22300.0},{"date":"2024-02-07","close":22850.0},{"date":"2024-02-08","close":23000.0},{"date":"2024-02-13","close":23500.0},{"date":"2024-02-14","close":23100.0},{"date":"2024-02-15","close":22600.0},{"date":"2024-02-16","close":22500.0},{"date":"2024-02-19","close":22550.0},{"date":"2024-02-20","close":22050.0},{"date":"2024-02-21","close":22150.0},{"date":"2024-02-22","close":21750.0},{"date":"2024-02-23","close":21900.0},{"date":"2024-02-26","close":22950.0},{"date":"2024-02-27","close":24150.0},{"date":"2024-02-28","close":24300.0},{"date":"2024-02-29","close":23600.0},{"date":"2024-03-04","close":22900.0},{"date":"2024-03-05","close":22500.0},{"date":"2024-03-06","close":22300.0},{"date":"2024-03-07","close":22700.0},{"date":"2024-03-08","close":22550.0},{"date":"2024-03-11","close":24450.0},{"date":"2024-03-12","close":24250.0},{"date":"2024-03-13","close":24250.0},{"date":"2024-03-14","close":27000.0},{"date":"2024-03-15","close":27000.0},{"date":"2024-03-18","close":29100.0},{"date":"2024-03-19","close":28200.0},{"date":"2024-03-20","close":29400.0},{"date":"2024-03-21","close":30350.0},{"date":"2024-03-22","close":30700.0},{"date":"2024-03-25","close":30000.0},{"date":"2024-03-26","close":29500.0},{"date":"2024-03-27","close":28200.0},{"date":"2024-03-28","close":27400.0},{"date":"2024-03-29","close":27600.0},{"date":"2024-04-01","close":27950.0},{"date":"2024-04-02","close":28250.0},{"date":"2024-04-03","close":27750.0},{"date":"2024-04-04","close":25850.0},{"date":"2024-04-05","close":27150.0},{"date":"2024-04-08","close":26800.0},{"date":"2024-04-09","close":27250.0},{"date":"2024-04-11","close":26150.0},{"date":"2024-04-12","close":28500.0},{"date":"2024-04-15","close":29650.0},{"date":"2024-04-16","close":29000.0},{"date":"2024-04-17","close":29000.0},{"date":"2024-04-18","close":33300.0},{"date":"2024-04-19","close":32700.0},{"date":"2024-04-22","close":32200.0},{"date":"2024-04-23","close":34750.0},{"date":"2024-04-24","close":34450.0},{"date":"2024-04-25","close":32600.0},{"date":"2024-04-26","close":32500.0},{"date":"2024-04-29","close":33200.0},{"date":"2024-04-30","close":32050.0},{"date":"2024-05-02","close":31200.0},{"date":"2024-05-03","close":31000.0},{"date":"2024-05-07","close":32200.0},{"date":"2024-05-08","close":32450.0},{"date":"2024-05-09","close":32550.0},{"date":"2024-05-10","close":31650.0},{"date":"2024-05-13","close":33200.0},{"date":"2024-05-14","close":32500.0},{"date":"2024-05-16","close":32900.0},{"date":"2024-05-17","close":32050.0},{"date":"2024-05-20","close":31250.0},{"date":"2024-05-21","close":31150.0},{"date":"2024-05-22","close":30300.0},{"date":"2024-05-23","close":30800.0},{"date":"2024-05-24","close":31700.0},{"date":"2024-05-27","close":30800.0},{"date":"2024-05-28","close":30900.0},{"date":"2024-05-29","close":30750.0},{"date":"2024-05-30","close":29850.0},{"date":"2024-05-31","close":29700.0},{"date":"2024-06-03","close":31100.0},{"date":"2024-06-04","close":29900.0},{"date":"2024-06-05","close":28950.0},{"date":"2024-06-07","close":30500.0},{"date":"2024-06-10","close":30300.0},{"date":"2024-06-11","close":30350.0},{"date":"2024-06-12","close":31900.0},{"date":"2024-06-13","close":31450.0},{"date":"2024-06-14","close":32250.0},{"date":"2024-06-17","close":32500.0},{"date":"2024-06-18","close":31850.0},{"date":"2024-06-19","close":33100.0},{"date":"2024-06-20","close":32050.0},{"date":"2024-06-21","close":31750.0},{"date":"2024-06-24","close":32000.0},{"date":"2024-06-25","close":31700.0},{"date":"2024-06-26","close":30300.0},{"date":"2024-06-27","close":29750.0},{"date":"2024-06-28","close":30550.0},{"date":"2024-07-01","close":31450.0},{"date":"2024-07-02","close":31100.0},{"date":"2024-07-03","close":30050.0},{"date":"2024-07-04","close":30150.0},{"date":"2024-07-05","close":30100.0},{"date":"2024-07-08","close":30400.0},{"date":"2024-07-09","close":30250.0},{"date":"2024-07-10","close":29850.0},{"date":"2024-07-11","close":30000.0},{"date":"2024-07-12","close":29900.0},{"date":"2024-07-15","close":30100.0},{"date":"2024-07-16","close":30500.0},{"date":"2024-07-17","close":31400.0},{"date":"2024-07-18","close":30450.0},{"date":"2024-07-19","close":30100.0},{"date":"2024-07-22","close":30400.0},{"date":"2024-07-23","close":30950.0},{"date":"2024-07-24","close":30300.0},{"date":"2024-07-25","close":29000.0},{"date":"2024-07-26","close":30950.0},{"date":"2024-07-29","close":30100.0},{"date":"2024-07-30","close":30100.0},{"date":"2024-07-31","close":30550.0},{"date":"2024-08-01","close":32600.0},{"date":"2024-08-02","close":31150.0},{"date":"2024-08-05","close":26950.0},{"date":"2024-08-06","close":29300.0},{"date":"2024-08-07","close":30400.0},{"date":"2024-08-08","close":31350.0},{"date":"2024-08-09","close":31500.0},{"date":"2024-08-12","close":31500.0},{"date":"2024-08-13","close":30950.0},{"date":"2024-08-14","close":31250.0},{"date":"2024-08-16","close":31800.0},{"date":"2024-08-19","close":31300.0},{"date":"2024-08-20","close":32800.0},{"date":"2024-08-21","close":33200.0},{"date":"2024-08-22","close":32250.0},{"date":"2024-08-23","close":33150.0},{"date":"2024-08-26","close":32700.0},{"date":"2024-08-27","close":33200.0},{"date":"2024-08-28","close":32350.0},{"date":"2024-08-29","close":32700.0},{"date":"2024-08-30","close":34550.0},{"date":"2024-09-02","close":34550.0},{"date":"2024-09-03","close":34000.0},{"date":"2024-09-04","close":32750.0},{"date":"2024-09-05","close":32100.0},{"date":"2024-09-06","close":30650.0},{"date":"2024-09-09","close":30100.0},{"date":"2024-09-10","close":29700.0},{"date":"2024-09-11","close":29050.0},{"date":"2024-09-12","close":30300.0},{"date":"2024-09-13","close":30600.0},{"date":"2024-09-19","close":31600.0},{"date":"2024-09-20","close":32750.0},{"date":"2024-09-23","close":32650.0},{"date":"2024-09-24","close":32350.0},{"date":"2024-09-25","close":32100.0},{"date":"2024-09-26","close":32000.0},{"date":"2024-09-27","close":30550.0},{"date":"2024-09-30","close":30550.0},{"date":"2024-10-02","close":30600.0},{"date":"2024-10-04","close":31300.0},{"date":"2024-10-07","close":31000.0},{"date":"2024-10-08","close":30850.0},{"date":"2024-10-10","close":31700.0},{"date":"2024-10-11","close":30850.0},{"date":"2024-10-14","close":30850.0},{"date":"2024-10-15","close":31150.0},{"date":"2024-10-16","close":30950.0},{"date":"2024-10-17","close":31350.0},{"date":"2024-10-18","close":30850.0},{"date":"2024-10-21","close":31000.0},{"date":"2024-10-22","close":30500.0},{"date":"2024-10-23","close":30550.0},{"date":"2024-10-24","close":29750.0},{"date":"2024-10-25","close":29750.0},{"date":"2024-10-28","close":29550.0},{"date":"2024-10-29","close":28450.0},{"date":"2024-10-30","close":27550.0},{"date":"2024-10-31","close":26750.0},{"date":"2024-11-01","close":26800.0},{"date":"2024-11-04","close":27050.0},{"date":"2024-11-05","close":27600.0},{"date":"2024-11-06","close":27800.0},{"date":"2024-11-07","close":27800.0},{"date":"2024-11-08","close":36200.0},{"date":"2024-11-11","close":37300.0},{"date":"2024-11-12","close":36800.0},{"date":"2024-11-13","close":33800.0},{"date":"2024-11-14","close":39200.0},{"date":"2024-11-15","close":39100.0},{"date":"2024-11-18","close":38100.0},{"date":"2024-11-19","close":37050.0},{"date":"2024-11-20","close":37550.0},{"date":"2024-11-21","close":35850.0},{"date":"2024-11-22","close":38150.0},{"date":"2024-11-25","close":37750.0},{"date":"2024-11-26","close":36000.0},{"date":"2024-11-27","close":36400.0},{"date":"2024-11-28","close":36000.0},{"date":"2024-11-29","close":35000.0},{"date":"2024-12-02","close":33200.0},{"date":"2024-12-03","close":34500.0},{"date":"2024-12-04","close":33750.0},{"date":"2024-12-05","close":32550.0},{"date":"2024-12-06","close":31900.0},{"date":"2024-12-09","close":29850.0},{"date":"2024-12-10","close":31800.0},{"date":"2024-12-11","close":33100.0},{"date":"2024-12-12","close":33150.0},{"date":"2024-12-13","close":34050.0},{"date":"2024-12-16","close":33700.0},{"date":"2024-12-17","close":32300.0},{"date":"2024-12-18","close":32350.0},{"date":"2024-12-19","close":32250.0},{"date":"2024-12-20","close":33400.0},{"date":"2024-12-23","close":35750.0},{"date":"2024-12-24","close":36000.0},{"date":"2024-12-26","close":37750.0},{"date":"2024-12-27","close":36900.0},{"date":"2024-12-30","close":37350.0},{"date":"2025-01-02","close":37800.0},{"date":"2025-01-03","close":37350.0},{"date":"2025-01-06","close":38100.0},{"date":"2025-01-07","close":42900.0},{"date":"2025-01-08","close":44300.0},{"date":"2025-01-09","close":44750.0},{"date":"2025-01-10","close":45000.0},{"date":"2025-01-13","close":45150.0},{"date":"2025-01-14","close":47950.0},{"date":"2025-01-15","close":51000.0},{"date":"2025-01-16","close":51500.0},{"date":"2025-01-17","close":50700.0},{"date":"2025-01-20","close":51800.0},{"date":"2025-01-21","close":54700.0},{"date":"2025-01-22","close":52900.0},{"date":"2025-01-23","close":51500.0},{"date":"2025-01-24","close":56700.0},{"date":"2025-01-31","close":57200.0},{"date":"2025-02-03","close":57100.0},{"date":"2025-02-04","close":60900.0},{"date":"2025-02-05","close":60000.0},{"date":"2025-02-06","close":61700.0},{"date":"2025-02-07","close":61900.0},{"date":"2025-02-10","close":58100.0},{"date":"2025-02-11","close":63300.0},{"date":"2025-02-12","close":72900.0},{"date":"2025-02-13","close":77500.0},{"date":"2025-02-14","close":77900.0},{"date":"2025-02-17","close":77900.0},{"date":"2025-02-18","close":77600.0},{"date":"2025-02-19","close":78200.0},{"date":"2025-02-20","close":72900.0},{"date":"2025-02-21","close":73000.0},{"date":"2025-02-24","close":71500.0},{"date":"2025-02-25","close":75200.0},{"date":"2025-02-26","close":72500.0},{"date":"2025-02-27","close":74000.0},{"date":"2025-02-28","close":74300.0},{"date":"2025-03-04","close":85100.0},{"date":"2025-03-05","close":80500.0},{"date":"2025-03-06","close":79700.0},{"date":"2025-03-07","close":80400.0},{"date":"2025-03-10","close":79800.0},{"date":"2025-03-11","close":78000.0},{"date":"2025-03-12","close":71000.0},{"date":"2025-03-13","close":73500.0},{"date":"2025-03-14","close":74300.0},{"date":"2025-03-17","close":76300.0},{"date":"2025-03-18","close":81400.0},{"date":"2025-03-19","close":80100.0},{"date":"2025-03-20","close":74800.0},{"date":"2025-03-21","close":73100.0},{"date":"2025-03-24","close":73100.0},{"date":"2025-03-25","close":68500.0},{"date":"2025-03-26","close":70400.0},{"date":"2025-03-27","close":67500.0},{"date":"2025-03-28","close":67000.0},{"date":"2025-03-31","close":67100.0},{"date":"2025-04-01","close":69300.0},{"date":"2025-04-02","close":69600.0},{"date":"2025-04-03","close":71600.0},{"date":"2025-04-04","close":69300.0},{"date":"2025-04-07","close":62500.0},{"date":"2025-04-08","close":67700.0},{"date":"2025-04-09","close":67700.0},{"date":"2025-04-10","close":73100.0},{"date":"2025-04-11","close":77600.0},{"date":"2025-04-14","close":80100.0},{"date":"2025-04-15","close":79400.0},{"date":"2025-04-16","close":77300.0},{"date":"2025-04-17","close":77900.0},{"date":"2025-04-18","close":78400.0},{"date":"2025-04-21","close":77900.0},{"date":"2025-04-22","close":79000.0},{"date":"2025-04-23","close":79900.0},{"date":"2025-04-24","close":80900.0},{"date":"2025-04-25","close":89900.0},{"date":"2025-04-28","close":89300.0},{"date":"2025-04-29","close":78500.0},{"date":"2025-04-30","close":78500.0},{"date":"2025-05-02","close":78900.0},{"date":"2025-05-07","close":80400.0},{"date":"2025-05-08","close":80300.0},{"date":"2025-05-09","close":79800.0},{"date":"2025-05-12","close":76200.0},{"date":"2025-05-13","close":77700.0},{"date":"2025-05-14","close":79500.0},{"date":"2025-05-15","close":80500.0},{"date":"2025-05-16","close":81200.0},{"date":"2025-05-19","close":78900.0},{"date":"2025-05-20","close":77600.0},{"date":"2025-05-21","close":79200.0},{"date":"2025-05-22","close":77300.0},{"date":"2025-05-23","close":76000.0},{"date":"2025-05-26","close":78900.0},{"date":"2025-05-27","close":78800.0},{"date":"2025-05-28","close":76500.0},{"date":"2025-05-29","close":78100.0},{"date":"2025-05-30","close":78000.0},{"date":"2025-06-02","close":77800.0},{"date":"2025-06-04","close":76800.0},{"date":"2025-06-05","close":78000.0},{"date":"2025-06-09","close":75600.0},{"date":"2025-06-10","close":78900.0},{"date":"2025-06-11","close":79400.0},{"date":"2025-06-12","close":84000.0},{"date":"2025-06-13","close":84700.0},{"date":"2025-06-16","close":85300.0},{"date":"2025-06-17","close":92000.0},{"date":"2025-06-18","close":92400.0},{"date":"2025-06-19","close":89200.0},{"date":"2025-06-20","close":88600.0},{"date":"2025-06-23","close":86300.0},{"date":"2025-06-24","close":87400.0},{"date":"2025-06-25","close":82500.0},{"date":"2025-06-26","close":80300.0},{"date":"2025-06-27","close":79400.0},{"date":"2025-06-30","close":79400.0},{"date":"2025-07-01","close":78800.0},{"date":"2025-07-02","close":76600.0},{"date":"2025-07-03","close":77000.0},{"date":"2025-07-04","close":73100.0},{"date":"2025-07-07","close":73900.0},{"date":"2025-07-08","close":76700.0},{"date":"2025-07-09","close":78100.0},{"date":"2025-07-10","close":78200.0},{"date":"2025-07-11","close":77500.0},{"date":"2025-07-14","close":76600.0},{"date":"2025-07-15","close":78000.0},{"date":"2025-07-16","close":78000.0},{"date":"2025-07-17","close":80700.0},{"date":"2025-07-18","close":80400.0},{"date":"2025-07-21","close":84400.0},{"date":"2025-07-22","close":86100.0},{"date":"2025-07-23","close":83500.0},{"date":"2025-07-24","close":88800.0},{"date":"2025-07-25","close":90000.0},{"date":"2025-07-28","close":97600.0},{"date":"2025-07-29","close":96800.0},{"date":"2025-07-30","close":99000.0},{"date":"2025-07-31","close":112300.0},{"date":"2025-08-01","close":117400.0},{"date":"2025-08-04","close":114300.0},{"date":"2025-08-05","close":116100.0},{"date":"2025-08-06","close":114200.0},{"date":"2025-08-07","close":117000.0},{"date":"2025-08-08","close":117700.0},{"date":"2025-08-11","close":107000.0},{"date":"2025-08-12","close":104000.0},{"date":"2025-08-13","close":106300.0},{"date":"2025-08-14","close":106600.0},{"date":"2025-08-18","close":109200.0},{"date":"2025-08-19","close":106000.0},{"date":"2025-08-20","close":105200.0},{"date":"2025-08-21","close":111400.0},{"date":"2025-08-22","close":114000.0},{"date":"2025-08-25","close":114900.0},{"date":"2025-08-26","close":107800.0},{"date":"2025-08-27","close":110900.0},{"date":"2025-08-28","close":109800.0},{"date":"2025-08-29","close":112000.0},{"date":"2025-09-01","close":116400.0},{"date":"2025-09-02","close":123200.0},{"date":"2025-09-03","close":117700.0},{"date":"2025-09-04","close":118900.0},{"date":"2025-09-05","close":112500.0},{"date":"2025-09-08","close":110900.0},{"date":"2025-09-09","close":110000.0},{"date":"2025-09-10","close":110700.0},{"date":"2025-09-11","close":112600.0},{"date":"2025-09-12","close":113200.0},{"date":"2025-09-15","close":109500.0},{"date":"2025-09-16","close":110800.0},{"date":"2025-09-17","close":113000.0},{"date":"2025-09-18","close":110800.0},{"date":"2025-09-19","close":111700.0},{"date":"2025-09-22","close":109600.0},{"date":"2025-09-23","close":110500.0},{"date":"2025-09-24","close":110600.0},{"date":"2025-09-25","close":109600.0},{"date":"2025-09-26","close":107000.0},{"date":"2025-09-29","close":107000.0},{"date":"2025-09-30","close":110300.0},{"date":"2025-10-01","close":110400.0},{"date":"2025-10-02","close":110650.0},{"date":"2025-10-10","close":109300.0},{"date":"2025-10-13","close":109400.0},{"date":"2025-10-14","close":103100.0},{"date":"2025-10-15","close":105100.0},{"date":"2025-10-16","close":109100.0},{"date":"2025-10-17","close":107200.0},{"date":"2025-10-20","close":113700.0},{"date":"2025-10-21","close":120700.0},{"date":"2025-10-22","close":132400.0},{"date":"2025-10-23","close":134900.0},{"date":"2025-10-24","close":135200.0},{"date":"2025-10-27","close":139700.0},{"date":"2025-10-28","close":131500.0},{"date":"2025-10-29","close":131900.0},{"date":"2025-10-30","close":141000.0},{"date":"2025-10-31","close":137600.0},{"date":"2025-11-03","close":138800.0},{"date":"2025-11-04","close":136600.0},{"date":"2025-11-05","close":126400.0},{"date":"2025-11-06","close":123000.0},{"date":"2025-11-07","close":126800.0},{"date":"2025-11-10","close":129600.0},{"date":"2025-11-11","close":126600.0},{"date":"2025-11-12","close":126500.0},{"date":"2025-11-13","close":130500.0},{"date":"2025-11-14","close":129100.0},{"date":"2025-11-17","close":130900.0},{"date":"2025-11-18","close":127800.0},{"date":"2025-11-19","close":123000.0},{"date":"2025-11-20","close":125000.0},{"date":"2025-11-21","close":119800.0},{"date":"2025-11-24","close":118800.0},{"date":"2025-11-25","close":113000.0},{"date":"2025-11-26","close":113900.0},{"date":"2025-11-27","close":110500.0},{"date":"2025-11-28","close":107800.0},{"date":"2025-12-01","close":105000.0},{"date":"2025-12-02","close":106100.0},{"date":"2025-12-03","close":108200.0},{"date":"2025-12-04","close":106500.0},{"date":"2025-12-05","close":108500.0},{"date":"2025-12-08","close":114000.0},{"date":"2025-12-09","close":115200.0},{"date":"2025-12-10","close":112500.0},{"date":"2025-12-11","close":113100.0},{"date":"2025-12-12","close":114100.0},{"date":"2025-12-15","close":113300.0},{"date":"2025-12-16","close":108700.0},{"date":"2025-12-17","close":108300.0},{"date":"2025-12-18","close":103500.0},{"date":"2025-12-19","close":109500.0},{"date":"2025-12-22","close":109700.0},{"date":"2025-12-23","close":123400.0},{"date":"2025-12-24","close":119000.0},{"date":"2025-12-26","close":116500.0},{"date":"2025-12-29","close":115600.0},{"date":"2025-12-30","close":113600.0},{"date":"2026-01-02","close":114700.0},{"date":"2026-01-05","close":117900.0},{"date":"2026-01-06","close":119800.0},{"date":"2026-01-07","close":121200.0},{"date":"2026-01-08","close":129700.0},{"date":"2026-01-09","close":134400.0},{"date":"2026-01-12","close":145700.0},{"date":"2026-01-13","close":149900.0},{"date":"2026-01-14","close":142000.0},{"date":"2026-01-15","close":148900.0},{"date":"2026-01-16","close":147000.0},{"date":"2026-01-19","close":148800.0},{"date":"2026-01-20","close":147100.0},{"date":"2026-01-21","close":141500.0},{"date":"2026-01-22","close":137700.0},{"date":"2026-01-23","close":140300.0},{"date":"2026-01-26","close":139800.0},{"date":"2026-01-27","close":140500.0},{"date":"2026-01-28","close":143400.0},{"date":"2026-01-29","close":141900.0},{"date":"2026-01-30","close":138500.0},{"date":"2026-02-02","close":133600.0},{"date":"2026-02-03","close":141400.0},{"date":"2026-02-04","close":144000.0},{"date":"2026-02-05","close":135600.0},{"date":"2026-02-06","close":130600.0},{"date":"2026-02-09","close":133200.0},{"date":"2026-02-10","close":130900.0},{"date":"2026-02-11","close":129700.0},{"date":"2026-02-12","close":131800.0},{"date":"2026-02-13","close":129800.0},{"date":"2026-02-19","close":140600.0},{"date":"2026-02-20","close":149900.0},{"date":"2026-02-23","close":147200.0},{"date":"2026-02-24","close":143100.0},{"date":"2026-02-25","close":142000.0},{"date":"2026-02-26","close":140000.0},{"date":"2026-02-27","close":141200.0},{"date":"2026-03-03","close":135400.0},{"date":"2026-03-04","close":108500.0},{"date":"2026-03-05","close":122100.0},{"date":"2026-03-06","close":126700.0},{"date":"2026-03-09","close":123700.0},{"date":"2026-03-10","close":124400.0},{"date":"2026-03-11","close":133600.0},{"date":"2026-03-12","close":136700.0},{"date":"2026-03-13","close":136900.0},{"date":"2026-03-16","close":131900.0},{"date":"2026-03-17","close":132700.0},{"date":"2026-03-18","close":132900.0},{"date":"2026-03-19","close":130000.0},{"date":"2026-03-20","close":129100.0},{"date":"2026-03-23","close":118900.0},{"date":"2026-03-24","close":122300.0},{"date":"2026-03-25","close":124700.0},{"date":"2026-03-26","close":125700.0},{"date":"2026-03-27","close":123200.0},{"date":"2026-03-30","close":118200.0},{"date":"2026-03-31","close":120200.0},{"date":"2026-04-01","close":126700.0},{"date":"2026-04-02","close":119300.0},{"date":"2026-04-03","close":128000.0},{"date":"2026-04-06","close":122000.0},{"date":"2026-04-07","close":120900.0},{"date":"2026-04-08","close":127700.0},{"date":"2026-04-09","close":123500.0},{"date":"2026-04-10","close":123400.0},{"date":"2026-04-13","close":120100.0},{"date":"2026-04-14","close":124100.0},{"date":"2026-04-15","close":125800.0},{"date":"2026-04-16","close":131900.0},{"date":"2026-04-17","close":130000.0},{"date":"2026-04-20","close":128700.0},{"date":"2026-04-21","close":131200.0},{"date":"2026-04-22","close":135000.0},{"date":"2026-04-23","close":134400.0},{"date":"2026-04-24","close":134900.0},{"date":"2026-04-27","close":133500.0},{"date":"2026-04-28","close":133900.0},{"date":"2026-04-29","close":132300.0},{"date":"2026-04-30","close":131800.0},{"date":"2026-05-04","close":133000.0},{"date":"2026-05-06","close":130200.0},{"date":"2026-05-07","close":129900.0},{"date":"2026-05-08","close":126100.0},{"date":"2026-05-11","close":130500.0},{"date":"2026-05-12","close":122000.0},{"date":"2026-05-13","close":121400.0},{"date":"2026-05-14","close":120400.0},{"date":"2026-05-15","close":118100.0},{"date":"2026-05-18","close":115800.0},{"date":"2026-05-19","close":111900.0},{"date":"2026-05-20","close":110500.0},{"date":"2026-05-21","close":113600.0},{"date":"2026-05-22","close":122200.0},{"date":"2026-05-26","close":134700.0},{"date":"2026-05-27","close":134900.0},{"date":"2026-05-28","close":124200.0},{"date":"2026-05-29","close":123300.0},{"date":"2026-06-01","close":124900.0},{"date":"2026-06-02","close":116000.0},{"date":"2026-06-04","close":115100.0},{"date":"2026-06-05","close":112200.0},{"date":"2026-06-08","close":103100.0},{"date":"2026-06-09","close":102200.0},{"date":"2026-06-10","close":110200.0},{"date":"2026-06-11","close":104500.0},{"date":"2026-06-12","close":112700.0},{"date":"2026-06-15","close":123400.0},{"date":"2026-06-16","close":129200.0},{"date":"2026-06-17","close":133100.0},{"date":"2026-06-18","close":125100.0},{"date":"2026-06-19","close":128400.0},{"date":"2026-06-22","close":116500.0},{"date":"2026-06-23","close":104500.0},{"date":"2026-06-24","close":106000.0},{"date":"2026-06-25","close":105600.0},{"date":"2026-06-26","close":98000.0},{"date":"2026-06-29","close":105500.0},{"date":"2026-06-30","close":100300.0},{"date":"2026-07-01","close":103300.0},{"date":"2026-07-02","close":104500.0},{"date":"2026-07-03","close":106900.0},{"date":"2026-07-06","close":116100.0},{"date":"2026-07-07","close":89800.0},{"date":"2026-07-08","close":82000.0},{"date":"2026-07-09","close":78600.0},{"date":"2026-07-10","close":81300.0},{"date":"2026-07-13","close":78800.0},{"date":"2026-07-14","close":76800.0},{"date":"2026-07-15","close":82000.0},{"date":"2026-07-16","close":86700.0},{"date":"2026-07-20","close":83200.0},{"date":"2026-07-21","close":81900.0},{"date":"2026-07-22","close":83900.0},{"date":"2026-07-23","close":89900.0},{"date":"2026-07-24","close":87900.0},{"date":"2026-07-27","close":88800.0},{"date":"2026-07-28","close":81000.0},{"date":"2026-07-29","close":74600.0},{"date":"2026-07-30","close":79300.0},{"date":"2026-07-31","close":85200.0},{"date":"2026-08-03","close":83000.0},{"date":"2026-08-04","close":87500.0},{"date":"2026-08-05","close":91900.0},{"date":"2026-08-06","close":90700.0},{"date":"2026-08-07","close":89400.0},{"date":"2026-08-10","close":94400.0},{"date":"2026-08-11","close":89000.0},{"date":"2026-08-12","close":90100.0},{"date":"2026-08-13","close":90700.0},{"date":"2026-08-14","close":95800.0},{"date":"2026-08-18","close":90900.0},{"date":"2026-08-19","close":88100.0},{"date":"2026-08-20","close":88500.0},{"date":"2026-08-21","close":84200.0},{"date":"2026-08-24","close":83400.0},{"date":"2026-08-25","close":86600.0},{"date":"2026-08-26","close":87300.0},{"date":"2026-08-27","close":89600.0},{"date":"2026-08-28","close":88500.0},{"date":"2026-08-31","close":88000.0},{"date":"2026-09-01","close":87900.0},{"date":"2026-09-02","close":82000.0},{"date":"2026-09-03","close":86500.0},{"date":"2026-09-04","close":86800.0},{"date":"2026-09-07","close":87300.0},{"date":"2026-09-08","close":86100.0},{"date":"2026-09-09","close":88100.0},{"date":"2026-09-10","close":85500.0},{"date":"2026-09-11","close":85600.0},{"date":"2026-09-14","close":85200.0},{"date":"2026-09-15","close":83100.0},{"date":"2026-09-16","close":81900.0},{"date":"2026-09-17","close":84300.0},{"date":"2026-09-18","close":83500.0},{"date":"2026-09-21","close":82500.0},{"date":"2026-09-22","close":82000.0},{"date":"2026-09-23","close":80700.0},{"date":"2026-09-28","close":80500.0},{"date":"2026-09-29","close":79100.0},{"date":"2026-09-30","close":78800.0},{"date":"2026-10-01","close":78600.0},{"date":"2026-10-02","close":78700.0},{"date":"2026-10-06","close":77600.0},{"date":"2026-10-07","close":74100.0},{"date":"2026-10-08","close":71800.0},{"date":"2026-10-12","close":66700.0},{"date":"2026-10-13","close":67200.0},{"date":"2026-10-14","close":67500.0},{"date":"2026-10-15","close":61200.0},{"date":"2026-10-16","close":64600.0},{"date":"2026-10-19","close":64600.0},{"date":"2026-10-20","close":58400.0},{"date":"2026-10-21","close":59100.0},{"date":"2026-10-22","close":56700.0},{"date":"2026-10-23","close":54000.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-53126.0,"foreign_net":137983.0,"institution_net":-84857.0},{"date":"2026-10-21","retail_net":-40638.0,"foreign_net":172632.0,"institution_net":-131994.0},{"date":"2026-10-20","retail_net":440989.0,"foreign_net":-258471.0,"institution_net":-182518.0},{"date":"2026-10-19","retail_net":-8040003.0,"foreign_net":-51225.0,"institution_net":8091228.0},{"date":"2026-10-16","retail_net":-280531.0,"foreign_net":326295.0,"institution_net":-45764.0},{"date":"2026-10-15","retail_net":-100015.0,"foreign_net":-28169.0,"institution_net":128184.0},{"date":"2026-10-14","retail_net":-63547.0,"foreign_net":122284.0,"institution_net":-58737.0},{"date":"2026-10-13","retail_net":-173576.0,"foreign_net":101816.0,"institution_net":71760.0},{"date":"2026-10-12","retail_net":37955.0,"foreign_net":-9647.0,"institution_net":-28308.0},{"date":"2026-10-08","retail_net":59626.0,"foreign_net":28499.0,"institution_net":-88125.0},{"date":"2026-10-07","retail_net":369077.0,"foreign_net":-211135.0,"institution_net":-157942.0},{"date":"2026-10-06","retail_net":315519.0,"foreign_net":-177473.0,"institution_net":-138046.0},{"date":"2026-10-02","retail_net":131923.0,"foreign_net":-20952.0,"institution_net":-110971.0},{"date":"2026-10-01","retail_net":163345.0,"foreign_net":-54349.0,"institution_net":-108996.0},{"date":"2026-09-30","retail_net":161982.0,"foreign_net":-69358.0,"institution_net":-92624.0},{"date":"2026-09-29","retail_net":458743.0,"foreign_net":-247887.0,"institution_net":-210856.0},{"date":"2026-09-28","retail_net":22932.0,"foreign_net":37581.0,"institution_net":-60513.0},{"date":"2026-09-23","retail_net":532910.0,"foreign_net":-365648.0,"institution_net":-167262.0},{"date":"2026-09-22","retail_net":167218.0,"foreign_net":-112047.0,"institution_net":-55171.0},{"date":"2026-09-21","retail_net":206813.0,"foreign_net":-112645.0,"institution_net":-94168.0},{"date":"2026-09-18","retail_net":93598.0,"foreign_net":-132882.0,"institution_net":39284.0},{"date":"2026-09-17","retail_net":-177837.0,"foreign_net":74302.0,"institution_net":103535.0},{"date":"2026-09-16","retail_net":146610.0,"foreign_net":-99404.0,"institution_net":-47206.0},{"date":"2026-09-15","retail_net":392047.0,"foreign_net":-207050.0,"institution_net":-184997.0},{"date":"2026-09-14","retail_net":-113240.0,"foreign_net":107150.0,"institution_net":6090.0},{"date":"2026-09-11","retail_net":39595.0,"foreign_net":55030.0,"institution_net":-94625.0},{"date":"2026-09-10","retail_net":336466.0,"foreign_net":-141019.0,"institution_net":-195447.0},{"date":"2026-09-09","retail_net":69745.0,"foreign_net":-59143.0,"institution_net":-10602.0},{"date":"2026-09-08","retail_net":10023.0,"foreign_net":92005.0,"institution_net":-102028.0},{"date":"2026-09-07","retail_net":-27193.0,"foreign_net":-32591.0,"institution_net":59784.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-53126.0,"foreign_net":137983.0,"institution_net":-84857.0},"d3":{"retail_net":347225.0,"foreign_net":52144.0,"institution_net":-399369.0},"d7":{"retail_net":-8136871.0,"foreign_net":421329.0,"institution_net":7715542.0},"d14":{"retail_net":-7233002.0,"foreign_net":78088.0,"institution_net":7154914.0},"d30":{"retail_net":-4912590.0,"foreign_net":-1135518.0,"institution_net":6048108.0}},"analysis":"최근 5일 외국인 순매수 32.72만, 기관 순매수 764.61만. 30일 누적: 외국인 -113.55만, 기관 604.81만.","foreign_flow":327214.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":7646095.0},"insider_trades":[],"price_analysis":{"current":54800.0,"low_30d":53500.0,"support":57240.0,"high_30d":90900.0,"change_1d":-3.4,"change_7d":-14.4,"change_30d":-35.8,"resistance":87160.0,"position_in_range":3.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":5.27,"per":17.29,"quarter":"2024-Q2"},{"pbr":5.46,"per":39.86,"quarter":"2024-Q3"},{"pbr":5.74,"per":21.67,"quarter":"2024-Q4"},{"pbr":9.86,"per":29.67,"quarter":"2025-Q1"},{"pbr":11.36,"per":28.0,"quarter":"2025-Q2"},{"pbr":15.06,"per":27.86,"quarter":"2025-Q3"},{"pbr":13.76,"per":27.94,"quarter":"2025-Q4"},{"pbr":13.17,"per":24.07,"quarter":"2026-Q1"},{"pbr":9.96,"per":14.82,"quarter":"2026-Q2"},{"pbr":2.23,"per":8.09,"quarter":"현재"}],"timeline":[{"close":30550.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":30550.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":37350.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":67100.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":79400.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":110300.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":113600.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":120200.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":100300.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":9.96,"pbr_5y_low":5.27,"per_5y_avg":25.69,"per_5y_low":14.82,"current_pbr":2.23,"current_per":8.09,"pbr_5y_high":15.06,"per_5y_high":39.86,"pbr_5y_median":9.96,"per_5y_median":27.86,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 16 (30 이하 과매도 구간)","외국인·기관 동반 순매수","전분기 대비 매출 70% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 1.7배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"AEROSPACE & DEFENSE"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +69.6%"},"momentum":{"grade":"F","reason":"RSI 16"},"valuation":{"grade":"C","reason":"PER 8.17x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 9.2%"},"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":3.44,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":9.2,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":8.51,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.68,"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":17.44,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":11.43,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":13.83,"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":5.27,"per":17.29,"close":30550.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":5.46,"per":39.86,"close":30550.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":5.74,"per":21.67,"close":37350.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":9.86,"per":29.67,"close":67100.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":11.36,"per":28.0,"close":79400.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":15.06,"per":27.86,"close":110300.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":13.76,"per":27.94,"close":113600.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":13.17,"per":24.07,"close":120200.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":9.96,"per":14.82,"close":100300.0,"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":"8.2배"},{"label":"PBR","value":"2.2배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"9.2%"}],"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":2260.31,"pbr":null,"per":null,"roa":0.03437817288019303,"roe":0.0919991448237779,"revenue":5443171479056.0,"market_cap":null,"net_income":692589092583.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.17444966128105163,"total_assets":20146186796973.0,"total_equity":7528212288382.0,"profit_margin":0.12723999147333762,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":736113640397.0,"operating_margin":0.13523616575913255},{"eps":1631.9,"pbr":6.54,"per":32.42,"roa":0.024044218323578392,"roe":0.07325501343590445,"revenue":3209940245892.0,"market_cap":40385300000000.0,"net_income":500036727442.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.19510043331568946,"total_assets":20796547457384.0,"total_equity":6825972776314.0,"profit_margin":0.15577758124374255,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":441065118733.0,"operating_margin":0.13740602159104487},{"eps":1998.39,"pbr":null,"per":null,"roa":0.03040241036607156,"roe":0.09916301850789706,"revenue":3322951443950.0,"market_cap":null,"net_income":612332333012.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.13132981398074456,"total_assets":20140914014349.0,"total_equity":6175006995811.0,"profit_margin":0.18427363244408987,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":247519112985.0,"operating_margin":0.07448773091031792},{"eps":879.16,"pbr":null,"per":null,"roa":0.014534813759130275,"roe":0.04919363468964851,"revenue":3023357863134.0,"market_cap":null,"net_income":269387169764.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1501806177090574,"total_assets":18533926490443.0,"total_equity":5476057450593.0,"profit_margin":0.08910197930877901,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":289759206450.0,"operating_margin":0.0958401947659735},{"eps":484.56,"pbr":null,"per":null,"roa":0.008111803457572016,"roe":0.028412260500139713,"revenue":3294113466275.0,"market_cap":null,"net_income":148476121325.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.16013580216060555,"total_assets":18303712867501.0,"total_equity":5225776432828.0,"profit_margin":0.04507316546472746,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":371703649349.0,"operating_margin":0.11283875104925403},{"eps":704.04,"pbr":null,"per":null,"roa":0.011867630622264124,"roe":0.04239419080932468,"revenue":3143089504964.0,"market_cap":null,"net_income":215725914107.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.13437102174118243,"total_assets":18177673452550.0,"total_equity":5088572514033.0,"profit_margin":0.06863498916155455,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":258608169144.0,"operating_margin":0.08227833433809961},{"eps":1890.98,"pbr":null,"per":null,"roa":0.03247187283648067,"roe":0.11914049266926652,"revenue":3253178131011.0,"market_cap":null,"net_income":579421902004.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.10422080219002111,"total_assets":17843809161295.0,"total_equity":4863349890725.0,"profit_margin":0.17810949129426593,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":169017272417.0,"operating_margin":0.05195450897872413},{"eps":-244.27,"pbr":null,"per":null,"roa":-0.004573040949311824,"roe":-0.01790266975726858,"revenue":2703108868124.0,"market_cap":null,"net_income":-74846972853.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.049203412396891584,"total_assets":16367002544393.0,"total_equity":4180771575849.0,"profit_margin":-0.027689218786420902,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":25581526981.0,"operating_margin":0.009463742760295844},{"eps":-89.37,"pbr":null,"per":null,"roa":-0.0016873466704300402,"roe":-0.006312833786755647,"revenue":2536090807951.0,"market_cap":null,"net_income":-27382906193.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.030270340137790227,"total_assets":16228381916338.0,"total_equity":4337656766831.0,"profit_margin":-0.010797289319116946,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-9658691187.0,"operating_margin":-0.003808495798619927},{"eps":166.51,"pbr":null,"per":null,"roa":0.003425498020556213,"roe":0.011693129021916885,"revenue":2283627126541.0,"market_cap":null,"net_income":51020875189.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.05916328716967284,"total_assets":14894440131866.0,"total_equity":4363320980498.0,"profit_margin":0.022342034124581932,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":52936271106.0,"operating_margin":0.023180785729315773},{"eps":933.57,"pbr":null,"per":null,"roa":0.020513593799634067,"roe":0.06633742570905274,"revenue":2230938887372.0,"market_cap":null,"net_income":286057402640.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.01645840332419535,"total_assets":13944772692394.0,"total_equity":4312157120697.0,"profit_margin":0.12822287704033422,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-48828407021.0,"operating_margin":-0.02188693168485617},{"eps":755.86,"pbr":null,"per":null,"roa":0.01745364218061818,"roe":0.08662114537088171,"revenue":1916837192291.0,"market_cap":null,"net_income":231605698046.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.0740173286425157,"total_assets":13269763161708.0,"total_equity":2673777829355.0,"profit_margin":0.12082700553675366,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":74134584559.0,"operating_margin":0.03867547273036501}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1766.57,"per":17.29,"date":"2024-06","close":30550.0,"source":"reported"},{"eps":1766.57,"per":17.29,"date":"2024-07","close":30550.0,"source":"reported"},{"eps":1766.57,"per":19.56,"date":"2024-08","close":34550.0,"source":"reported"},{"eps":766.44,"per":39.86,"date":"2024-09","close":30550.0,"source":"reported"},{"eps":766.44,"per":34.9,"date":"2024-10","close":26750.0,"source":"reported"},{"eps":766.44,"per":45.67,"date":"2024-11","close":35000.0,"source":"reported"},{"eps":1723.85,"per":21.67,"date":"2024-12","close":37350.0,"source":"reported"},{"eps":1723.85,"per":33.18,"date":"2025-01","close":57200.0,"source":"reported"},{"eps":1723.85,"per":43.1,"date":"2025-02","close":74300.0,"source":"reported"},{"eps":2261.38,"per":29.67,"date":"2025-03","close":67100.0,"source":"reported"},{"eps":2261.38,"per":34.71,"date":"2025-04","close":78500.0,"source":"reported"},{"eps":2261.38,"per":34.49,"date":"2025-05","close":78000.0,"source":"reported"},{"eps":2835.31,"per":28.0,"date":"2025-06","close":79400.0,"source":"reported"},{"eps":2835.31,"per":39.61,"date":"2025-07","close":112300.0,"source":"reported"},{"eps":2835.31,"per":39.5,"date":"2025-08","close":112000.0,"source":"reported"},{"eps":3958.74,"per":27.86,"date":"2025-09","close":110300.0,"source":"reported"},{"eps":3958.74,"per":34.76,"date":"2025-10","close":137600.0,"source":"reported"},{"eps":3958.74,"per":27.23,"date":"2025-11","close":107800.0,"source":"reported"},{"eps":4066.15,"per":27.94,"date":"2025-12","close":113600.0,"source":"reported"},{"eps":4066.15,"per":34.06,"date":"2026-01","close":138500.0,"source":"reported"},{"eps":4066.15,"per":34.73,"date":"2026-02","close":141200.0,"source":"reported"},{"eps":4994.01,"per":24.07,"date":"2026-03","close":120200.0,"source":"reported"},{"eps":4994.01,"per":26.39,"date":"2026-04","close":131800.0,"source":"reported"},{"eps":4994.01,"per":24.69,"date":"2026-05","close":123300.0,"source":"reported"},{"eps":6769.76,"per":14.82,"date":"2026-06","close":100300.0,"source":"reported"},{"eps":6769.76,"per":12.59,"date":"2026-07","close":85200.0,"source":"reported"},{"eps":6769.76,"per":13.0,"date":"2026-08","close":88000.0,"source":"reported"},{"eps":6769.76,"per":11.64,"date":"2026-09","close":78800.0,"source":"reported"},{"eps":6769.76,"per":7.98,"date":"2026-10","close":54000.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":27.6,"std":10.02,"count":29,"current":7.98,"lower_1sd":17.58,"upper_1sd":37.61},"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":"한화오션","phase":"above-fold","symbol_resolved":true}