{"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":"2026-10-23T09:34:50.471753+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":19.7,"direction":"higher_better","percentile":70},{"name":"영업이익 성장률","unit":"%","value":-82.2,"direction":"higher_better","percentile":13}],"summary":"매출 +19.7%","percentile":42},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":36.9,"direction":null,"percentile":37},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-24.5,"direction":"higher_better","percentile":23}],"summary":"RSI 37","percentile":30},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -7,991원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -7,991, PBR 4.48x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":6.79,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":8.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-11.17,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 6.8%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.75,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":3.27,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":53.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.7x, 순차입금비율 3.3x","percentile":37}},"signals":[],"summary":"엘앤에프(066970)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 3.49조. 현재가 85,900원, 전일 대비 -6.1%, 30일 -24.5%. ROE 6.8%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 10.40만, 기관 순매도 34.25만.","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":["전분기 대비 매출 20% 성장"],"portfolio":null,"technical":{"macd":-4527.262452045106,"grade":"D","trend":"하락","atr_14":9392.857142857143,"rsi_14":36.90932311621967,"sma_20":108300.0,"sma_60":106293.33333333333,"comment":"하락 추세, RSI 37","analysis":"RSI(14) 36.9로 약세 구간입니다. MACD(-4527.26)가 시그널선(-2349.35)을 하회합니다(데드크로스). SMA20 108300, SMA60 106293 — 혼조세입니다. 볼린저밴드 91758~124842 (현재 위치 -18%).","bb_lower":91758.29513018686,"bb_upper":124841.70486981314,"macd_signal":-2349.3492942000184},"change_pct":-6.01,"chart_data":[{"date":"2024-10-23","open":92600,"high":99600,"low":91500,"close":98000,"volume":226365,"rsi_14":34.95,"sma_20":106845.0,"sma_60":100046.67,"sma_120":125131.67},{"date":"2024-10-24","open":103300,"high":104500,"low":98400,"close":99500,"volume":360490,"rsi_14":36.67,"sma_20":107125.0,"sma_60":99801.67,"sma_120":124627.5},{"date":"2024-10-25","open":105100,"high":107000,"low":101000,"close":101100,"volume":416565,"rsi_14":43.39,"sma_20":106940.0,"sma_60":99606.67,"sma_120":124185.0},{"date":"2024-10-28","open":101500,"high":114000,"low":101300,"close":111400,"volume":653610,"rsi_14":41.45,"sma_20":107285.0,"sma_60":99541.67,"sma_120":123805.0},{"date":"2024-10-29","open":109700,"high":115100,"low":109100,"close":115100,"volume":410717,"rsi_14":46.39,"sma_20":107330.0,"sma_60":99560.0,"sma_120":123388.33},{"date":"2024-10-30","open":113800,"high":119600,"low":112100,"close":112200,"volume":385735,"rsi_14":45.92,"sma_20":107300.0,"sma_60":99481.67,"sma_120":122957.5},{"date":"2024-10-31","open":111500,"high":118500,"low":110100,"close":118100,"volume":397312,"rsi_14":56.64,"sma_20":107530.0,"sma_60":99508.33,"sma_120":122623.33},{"date":"2024-11-01","open":115100,"high":118700,"low":114200,"close":115900,"volume":218887,"rsi_14":59.06,"sma_20":107645.0,"sma_60":99545.0,"sma_120":122275.83},{"date":"2024-11-04","open":114800,"high":119000,"low":108300,"close":112000,"volume":750031,"rsi_14":58.59,"sma_20":107870.0,"sma_60":99478.33,"sma_120":121895.83},{"date":"2024-11-05","open":110200,"high":117500,"low":109300,"close":115500,"volume":388600,"rsi_14":60.12,"sma_20":107675.0,"sma_60":99551.67,"sma_120":121566.67},{"date":"2024-11-06","open":118100,"high":118800,"low":106500,"close":115000,"volume":729433,"rsi_14":61.8,"sma_20":107490.0,"sma_60":99928.33,"sma_120":121272.5},{"date":"2024-11-07","open":116000,"high":119000,"low":106000,"close":106000,"volume":719418,"rsi_14":56.7,"sma_20":106975.0,"sma_60":100003.33,"sma_120":120878.33},{"date":"2024-11-08","open":107700,"high":123900,"low":107300,"close":114300,"volume":1151704,"rsi_14":63.84,"sma_20":107125.0,"sma_60":100348.33,"sma_120":120526.67},{"date":"2024-11-11","open":117600,"high":121700,"low":116400,"close":118100,"volume":736249,"rsi_14":69.92,"sma_20":107680.0,"sma_60":100880.0,"sma_120":120230.0},{"date":"2024-11-12","open":121200,"high":126300,"low":118000,"close":118200,"volume":636376,"rsi_14":67.66,"sma_20":108415.0,"sma_60":101328.33,"sma_120":119860.83},{"date":"2024-11-13","open":114400,"high":117000,"low":108800,"close":112900,"volume":474228,"rsi_14":60.98,"sma_20":108805.0,"sma_60":101690.0,"sma_120":119461.67},{"date":"2024-11-14","open":115000,"high":116700,"low":107500,"close":109600,"volume":391266,"rsi_14":56.78,"sma_20":109125.0,"sma_60":102026.67,"sma_120":119035.83},{"date":"2024-11-15","open":103100,"high":103700,"low":93500,"close":97500,"volume":723726,"rsi_14":39.22,"sma_20":109065.0,"sma_60":102118.33,"sma_120":118581.67},{"date":"2024-11-18","open":97500,"high":103700,"low":95800,"close":102000,"volume":294760,"rsi_14":39.97,"sma_20":109300.0,"sma_60":102258.33,"sma_120":118155.0},{"date":"2024-11-19","open":100900,"high":102300,"low":97800,"close":100900,"volume":269278,"rsi_14":41.1,"sma_20":109665.0,"sma_60":102451.67,"sma_120":117707.5},{"date":"2024-11-20","open":100600,"high":106800,"low":98700,"close":104300,"volume":268652,"rsi_14":38.69,"sma_20":109980.0,"sma_60":102686.67,"sma_120":117320.0},{"date":"2024-11-21","open":103400,"high":106700,"low":102000,"close":103100,"volume":211275,"rsi_14":39.33,"sma_20":110160.0,"sma_60":102878.33,"sma_120":116853.33},{"date":"2024-11-22","open":104000,"high":107300,"low":103700,"close":104700,"volume":221332,"rsi_14":43.67,"sma_20":110340.0,"sma_60":103068.33,"sma_120":116432.5},{"date":"2024-11-25","open":107700,"high":113700,"low":107100,"close":112200,"volume":316827,"rsi_14":47.33,"sma_20":110380.0,"sma_60":103410.0,"sma_120":116112.5},{"date":"2024-11-26","open":111100,"high":113800,"low":106800,"close":107200,"volume":231547,"rsi_14":44.11,"sma_20":109985.0,"sma_60":103650.0,"sma_120":115748.33},{"date":"2024-11-27","open":107500,"high":110000,"low":100200,"close":100700,"volume":217935,"rsi_14":45.84,"sma_20":109410.0,"sma_60":103788.33,"sma_120":115284.17},{"date":"2024-11-28","open":101500,"high":106800,"low":100900,"close":104400,"volume":207345,"rsi_14":41.62,"sma_20":108725.0,"sma_60":104041.67,"sma_120":114889.17},{"date":"2024-11-29","open":105000,"high":105000,"low":97100,"close":98300,"volume":292638,"rsi_14":33.88,"sma_20":107845.0,"sma_60":104143.33,"sma_120":114425.83},{"date":"2024-12-02","open":99800,"high":102500,"low":97500,"close":98200,"volume":153649,"rsi_14":33.71,"sma_20":107155.0,"sma_60":104216.67,"sma_120":113933.33},{"date":"2024-12-03","open":99100,"high":100700,"low":97100,"close":97300,"volume":209158,"rsi_14":36.32,"sma_20":106245.0,"sma_60":104211.67,"sma_120":113370.83},{"date":"2024-12-04","open":94800,"high":98800,"low":94100,"close":97400,"volume":243783,"rsi_14":38.66,"sma_20":105365.0,"sma_60":104208.33,"sma_120":112825.83},{"date":"2024-12-05","open":99300,"high":100600,"low":94800,"close":95200,"volume":223583,"rsi_14":47.38,"sma_20":104825.0,"sma_60":104255.0,"sma_120":112245.83},{"date":"2024-12-06","open":95200,"high":99000,"low":94500,"close":96400,"volume":264549,"rsi_14":43.1,"sma_20":103930.0,"sma_60":104321.67,"sma_120":111667.5},{"date":"2024-12-09","open":94200,"high":98000,"low":92200,"close":94900,"volume":248715,"rsi_14":42.68,"sma_20":102770.0,"sma_60":104456.67,"sma_120":111028.33},{"date":"2024-12-10","open":95800,"high":99300,"low":95800,"close":98700,"volume":207189,"rsi_14":43.24,"sma_20":101795.0,"sma_60":104648.33,"sma_120":110506.67},{"date":"2024-12-11","open":99100,"high":106300,"low":98000,"close":103200,"volume":328966,"rsi_14":50.11,"sma_20":101310.0,"sma_60":104986.67,"sma_120":110065.0},{"date":"2024-12-12","open":105100,"high":109700,"low":97100,"close":109700,"volume":578995,"rsi_14":55.04,"sma_20":101315.0,"sma_60":105325.0,"sma_120":109700.83},{"date":"2024-12-13","open":106500,"high":106500,"low":102400,"close":103700,"volume":221626,"rsi_14":41.16,"sma_20":101625.0,"sma_60":105535.0,"sma_120":109288.33},{"date":"2024-12-16","open":105000,"high":105700,"low":99700,"close":99900,"volume":179000,"rsi_14":42.22,"sma_20":101520.0,"sma_60":105693.33,"sma_120":108842.5},{"date":"2024-12-17","open":99900,"high":101800,"low":95500,"close":95700,"volume":213644,"rsi_14":44.39,"sma_20":101260.0,"sma_60":105786.67,"sma_120":108373.33},{"date":"2024-12-18","open":97200,"high":98100,"low":95700,"close":97000,"volume":116458,"rsi_14":41.23,"sma_20":100895.0,"sma_60":105906.67,"sma_120":107959.17},{"date":"2024-12-19","open":94100,"high":96900,"low":93200,"close":94700,"volume":166499,"rsi_14":45.31,"sma_20":100475.0,"sma_60":105920.0,"sma_120":107543.33},{"date":"2024-12-20","open":95800,"high":98800,"low":90500,"close":90700,"volume":208575,"rsi_14":41.13,"sma_20":99775.0,"sma_60":105685.0,"sma_120":107135.0},{"date":"2024-12-23","open":91500,"high":92800,"low":89100,"close":90300,"volume":154578,"rsi_14":41.63,"sma_20":98680.0,"sma_60":105448.33,"sma_120":106753.33},{"date":"2024-12-24","open":91000,"high":92800,"low":88500,"close":88500,"volume":170733,"rsi_14":39.77,"sma_20":97745.0,"sma_60":105020.0,"sma_120":106363.33},{"date":"2024-12-26","open":89900,"high":90000,"low":85200,"close":85500,"volume":197007,"rsi_14":39.05,"sma_20":96985.0,"sma_60":104565.0,"sma_120":105900.83},{"date":"2024-12-27","open":84900,"high":86300,"low":82100,"close":82400,"volume":208337,"rsi_14":34.85,"sma_20":95885.0,"sma_60":104046.67,"sma_120":105448.33},{"date":"2024-12-30","open":81800,"high":84700,"low":81000,"close":81000,"volume":159873,"rsi_14":34.92,"sma_20":95020.0,"sma_60":103503.33,"sma_120":104879.17},{"date":"2025-01-02","open":81100,"high":81500,"low":77300,"close":77500,"volume":286754,"rsi_14":26.86,"sma_20":93985.0,"sma_60":103003.33,"sma_120":104319.17},{"date":"2025-01-03","open":76800,"high":84400,"low":76700,"close":81600,"volume":404893,"rsi_14":26.21,"sma_20":93200.0,"sma_60":102373.33,"sma_120":103765.0},{"date":"2025-01-06","open":82400,"high":87300,"low":81400,"close":85900,"volume":303153,"rsi_14":22.45,"sma_20":92625.0,"sma_60":101826.67,"sma_120":103250.83},{"date":"2025-01-07","open":86900,"high":88700,"low":85100,"close":85600,"volume":184982,"rsi_14":25.87,"sma_20":92145.0,"sma_60":101315.0,"sma_120":102759.17},{"date":"2025-01-08","open":84000,"high":88600,"low":83300,"close":87600,"volume":283978,"rsi_14":32.77,"sma_20":91705.0,"sma_60":100920.0,"sma_120":102305.83},{"date":"2025-01-09","open":87600,"high":88000,"low":84000,"close":88000,"volume":287340,"rsi_14":37.93,"sma_20":91360.0,"sma_60":100603.33,"sma_120":101884.17},{"date":"2025-01-10","open":87100,"high":87100,"low":82200,"close":82200,"volume":313812,"rsi_14":29.67,"sma_20":90535.0,"sma_60":100248.33,"sma_120":101419.17},{"date":"2025-01-13","open":81300,"high":83200,"low":80600,"close":80600,"volume":164545,"rsi_14":30.25,"sma_20":89405.0,"sma_60":99840.0,"sma_120":100978.33},{"date":"2025-01-14","open":81000,"high":92000,"low":80700,"close":89000,"volume":756887,"rsi_14":47.88,"sma_20":88370.0,"sma_60":99603.33,"sma_120":100680.83},{"date":"2025-01-15","open":88700,"high":92200,"low":86400,"close":87400,"volume":399265,"rsi_14":46.49,"sma_20":87555.0,"sma_60":99415.0,"sma_120":100374.17},{"date":"2025-01-16","open":91000,"high":91800,"low":86600,"close":87700,"volume":397185,"rsi_14":48.99,"sma_20":86945.0,"sma_60":99255.0,"sma_120":100078.33},{"date":"2025-01-17","open":86500,"high":88400,"low":85500,"close":85800,"volume":228905,"rsi_14":50.39,"sma_20":86450.0,"sma_60":99125.0,"sma_120":99743.33},{"date":"2025-01-20","open":86600,"high":93300,"low":86600,"close":93300,"volume":769131,"rsi_14":62.65,"sma_20":86265.0,"sma_60":99046.67,"sma_120":99546.67},{"date":"2025-01-21","open":91000,"high":94000,"low":86500,"close":88000,"volume":526962,"rsi_14":57.45,"sma_20":85930.0,"sma_60":98855.0,"sma_120":99328.33},{"date":"2025-01-22","open":88000,"high":93700,"low":86800,"close":90800,"volume":433515,"rsi_14":64.36,"sma_20":85935.0,"sma_60":98683.33,"sma_120":99145.0},{"date":"2025-01-23","open":89100,"high":90000,"low":86500,"close":86500,"volume":326934,"rsi_14":55.27,"sma_20":85745.0,"sma_60":98268.33,"sma_120":98905.0},{"date":"2025-01-24","open":87000,"high":88800,"low":86200,"close":86800,"volume":192551,"rsi_14":51.06,"sma_20":85660.0,"sma_60":97796.67,"sma_120":98678.33},{"date":"2025-01-31","open":86600,"high":88900,"low":84500,"close":88100,"volume":180441,"rsi_14":52.87,"sma_20":85790.0,"sma_60":97395.0,"sma_120":98438.33},{"date":"2025-02-03","open":85200,"high":86000,"low":79900,"close":79900,"volume":295734,"rsi_14":42.25,"sma_20":85665.0,"sma_60":96758.33,"sma_120":98133.33},{"date":"2025-02-04","open":82100,"high":84500,"low":79200,"close":79900,"volume":320752,"rsi_14":41.78,"sma_20":85610.0,"sma_60":96158.33,"sma_120":97851.67},{"date":"2025-02-05","open":80100,"high":84000,"low":80100,"close":83100,"volume":232593,"rsi_14":50.96,"sma_20":85890.0,"sma_60":95676.67,"sma_120":97577.5},{"date":"2025-02-06","open":83100,"high":83800,"low":80700,"close":83000,"volume":219093,"rsi_14":52.65,"sma_20":85960.0,"sma_60":95135.0,"sma_120":97343.33},{"date":"2025-02-07","open":83000,"high":84200,"low":81000,"close":81000,"volume":203604,"rsi_14":39.69,"sma_20":85715.0,"sma_60":94568.33,"sma_120":97248.33},{"date":"2025-02-10","open":80000,"high":83000,"low":78200,"close":81800,"volume":211715,"rsi_14":42.63,"sma_20":85525.0,"sma_60":94165.0,"sma_120":97084.17},{"date":"2025-02-11","open":81700,"high":82500,"low":80300,"close":80700,"volume":184910,"rsi_14":40.98,"sma_20":85180.0,"sma_60":93605.0,"sma_120":96976.67},{"date":"2025-02-12","open":79700,"high":81000,"low":78500,"close":79000,"volume":291264,"rsi_14":41.19,"sma_20":84730.0,"sma_60":92953.33,"sma_120":96916.67},{"date":"2025-02-13","open":79700,"high":84600,"low":79700,"close":82700,"volume":766572,"rsi_14":34.77,"sma_20":84755.0,"sma_60":92361.67,"sma_120":96845.0},{"date":"2025-02-14","open":82800,"high":83100,"low":80300,"close":80500,"volume":280364,"rsi_14":38.17,"sma_20":84750.0,"sma_60":91821.67,"sma_120":96755.83},{"date":"2025-02-17","open":80800,"high":84400,"low":79700,"close":82800,"volume":348264,"rsi_14":37.18,"sma_20":84440.0,"sma_60":91375.0,"sma_120":96700.83},{"date":"2025-02-18","open":82900,"high":83200,"low":80700,"close":81300,"volume":204333,"rsi_14":40.85,"sma_20":84135.0,"sma_60":91105.0,"sma_120":96611.67},{"date":"2025-02-19","open":81400,"high":92700,"low":81100,"close":89700,"volume":813044,"rsi_14":53.97,"sma_20":84235.0,"sma_60":90900.0,"sma_120":96579.17},{"date":"2025-02-20","open":89900,"high":93200,"low":88400,"close":90900,"volume":408174,"rsi_14":53.85,"sma_20":84490.0,"sma_60":90733.33,"sma_120":96592.5},{"date":"2025-02-21","open":93200,"high":93400,"low":90500,"close":91400,"volume":214832,"rsi_14":70.03,"sma_20":84395.0,"sma_60":90518.33,"sma_120":96602.5},{"date":"2025-02-24","open":90500,"high":93900,"low":88700,"close":91700,"volume":384890,"rsi_14":70.34,"sma_20":84580.0,"sma_60":90328.33,"sma_120":96603.33},{"date":"2025-02-25","open":90800,"high":90800,"low":85700,"close":85900,"volume":399888,"rsi_14":54.43,"sma_20":84335.0,"sma_60":90015.0,"sma_120":96541.67},{"date":"2025-02-26","open":83700,"high":87600,"low":83500,"close":86100,"volume":572396,"rsi_14":54.89,"sma_20":84315.0,"sma_60":89580.0,"sma_120":96495.0},{"date":"2025-02-27","open":86500,"high":87500,"low":84900,"close":85900,"volume":273547,"rsi_14":58.19,"sma_20":84270.0,"sma_60":89225.0,"sma_120":96437.5},{"date":"2025-02-28","open":83700,"high":84200,"low":78900,"close":78900,"volume":2681395,"rsi_14":45.98,"sma_20":83810.0,"sma_60":88861.67,"sma_120":96325.0},{"date":"2025-03-04","open":78900,"high":80000,"low":72500,"close":72700,"volume":718829,"rsi_14":40.29,"sma_20":83450.0,"sma_60":88333.33,"sma_120":96187.5},{"date":"2025-03-05","open":73000,"high":74200,"low":70400,"close":72700,"volume":511869,"rsi_14":42.03,"sma_20":83090.0,"sma_60":87906.67,"sma_120":96025.0},{"date":"2025-03-06","open":73500,"high":76000,"low":71600,"close":71800,"volume":405501,"rsi_14":35.15,"sma_20":82525.0,"sma_60":87466.67,"sma_120":95841.67},{"date":"2025-03-07","open":70100,"high":73800,"low":70100,"close":72500,"volume":298845,"rsi_14":38.64,"sma_20":82000.0,"sma_60":87053.33,"sma_120":95632.5},{"date":"2025-03-10","open":72500,"high":76200,"low":71500,"close":75100,"volume":466998,"rsi_14":39.15,"sma_20":81705.0,"sma_60":86681.67,"sma_120":95445.0},{"date":"2025-03-11","open":71500,"high":79800,"low":70200,"close":79800,"volume":650665,"rsi_14":48.06,"sma_20":81605.0,"sma_60":86425.0,"sma_120":95340.0},{"date":"2025-03-12","open":79500,"high":79500,"low":74300,"close":75500,"volume":898360,"rsi_14":29.48,"sma_20":81345.0,"sma_60":86076.67,"sma_120":95199.17},{"date":"2025-03-13","open":77000,"high":78700,"low":75000,"close":76100,"volume":831709,"rsi_14":28.24,"sma_20":81200.0,"sma_60":85763.33,"sma_120":95110.0},{"date":"2025-03-14","open":76100,"high":77000,"low":72500,"close":73400,"volume":390176,"rsi_14":25.14,"sma_20":80735.0,"sma_60":85341.67,"sma_120":94995.0},{"date":"2025-03-17","open":74000,"high":76200,"low":73400,"close":74300,"volume":210904,"rsi_14":26.36,"sma_20":80425.0,"sma_60":84860.0,"sma_120":94923.33},{"date":"2025-03-18","open":74500,"high":76900,"low":72600,"close":73700,"volume":299229,"rsi_14":30.7,"sma_20":79970.0,"sma_60":84260.0,"sma_120":94792.5},{"date":"2025-03-19","open":73600,"high":74900,"low":71600,"close":71600,"volume":401806,"rsi_14":28.36,"sma_20":79485.0,"sma_60":83725.0,"sma_120":94630.0},{"date":"2025-03-20","open":73000,"high":74800,"low":72050,"close":73200,"volume":384142,"rsi_14":31.81,"sma_20":78660.0,"sma_60":83280.0,"sma_120":94486.67},{"date":"2025-03-21","open":72800,"high":74200,"low":69700,"close":71300,"volume":536140,"rsi_14":37.25,"sma_20":77680.0,"sma_60":82873.33,"sma_120":94330.0},{"date":"2025-03-24","open":72400,"high":72400,"low":68900,"close":69100,"volume":324917,"rsi_14":43.02,"sma_20":76565.0,"sma_60":82408.33,"sma_120":94157.5},{"date":"2025-03-25","open":70700,"high":71500,"low":68500,"close":68700,"volume":250876,"rsi_14":42.37,"sma_20":75415.0,"sma_60":81975.0,"sma_120":93947.5},{"date":"2025-03-26","open":69400,"high":71800,"low":68200,"close":70500,"volume":266984,"rsi_14":47.6,"sma_20":74645.0,"sma_60":81638.33,"sma_120":93661.67},{"date":"2025-03-27","open":69100,"high":69700,"low":67800,"close":67900,"volume":185203,"rsi_14":42.07,"sma_20":73735.0,"sma_60":81265.0,"sma_120":93356.67},{"date":"2025-03-28","open":68000,"high":68200,"low":64600,"close":64700,"volume":197954,"rsi_14":32.43,"sma_20":72675.0,"sma_60":80868.33,"sma_120":92944.17},{"date":"2025-03-31","open":62200,"high":62300,"low":59300,"close":59800,"volume":417374,"rsi_14":16.44,"sma_20":71720.0,"sma_60":80440.0,"sma_120":92502.5},{"date":"2025-04-01","open":59700,"high":60600,"low":58800,"close":59200,"volume":284017,"rsi_14":18.77,"sma_20":71045.0,"sma_60":80053.33,"sma_120":92050.0},{"date":"2025-04-02","open":59600,"high":60100,"low":58000,"close":58600,"volume":198190,"rsi_14":16.48,"sma_20":70340.0,"sma_60":79680.0,"sma_120":91591.67},{"date":"2025-04-03","open":55600,"high":58000,"low":54700,"close":57500,"volume":335981,"rsi_14":17.55,"sma_20":69625.0,"sma_60":79346.67,"sma_120":91175.0},{"date":"2025-04-04","open":56200,"high":62000,"low":56100,"close":61800,"volume":489788,"rsi_14":27.6,"sma_20":69090.0,"sma_60":79016.67,"sma_120":90695.0},{"date":"2025-04-07","open":58800,"high":61100,"low":56600,"close":57100,"volume":198902,"rsi_14":24.06,"sma_20":68190.0,"sma_60":78536.67,"sma_120":90181.67},{"date":"2025-04-08","open":58600,"high":59600,"low":56600,"close":56700,"volume":195114,"rsi_14":25.41,"sma_20":67035.0,"sma_60":78055.0,"sma_120":89685.0},{"date":"2025-04-09","open":55000,"high":57800,"low":53800,"close":54000,"volume":219690,"rsi_14":19.43,"sma_20":65960.0,"sma_60":77495.0,"sma_120":89207.5},{"date":"2025-04-10","open":58100,"high":59900,"low":55300,"close":59500,"volume":357518,"rsi_14":33.14,"sma_20":65130.0,"sma_60":77020.0,"sma_120":88811.67},{"date":"2025-04-11","open":57800,"high":60900,"low":57200,"close":60800,"volume":165085,"rsi_14":37.83,"sma_20":64500.0,"sma_60":76663.33,"sma_120":88455.83},{"date":"2025-04-14","open":61300,"high":63700,"low":61300,"close":62400,"volume":179350,"rsi_14":41.08,"sma_20":63905.0,"sma_60":76360.0,"sma_120":88100.0},{"date":"2025-04-15","open":62200,"high":63400,"low":61200,"close":61600,"volume":142144,"rsi_14":37.03,"sma_20":63300.0,"sma_60":75903.33,"sma_120":87753.33},{"date":"2025-04-16","open":61800,"high":63200,"low":59400,"close":59600,"volume":126329,"rsi_14":37.69,"sma_20":62700.0,"sma_60":75440.0,"sma_120":87427.5},{"date":"2025-04-17","open":59600,"high":61100,"low":59400,"close":60700,"volume":106528,"rsi_14":43.67,"sma_20":62075.0,"sma_60":74990.0,"sma_120":87122.5},{"date":"2025-04-18","open":60700,"high":61000,"low":59300,"close":60300,"volume":89612,"rsi_14":50.92,"sma_20":61525.0,"sma_60":74565.0,"sma_120":86845.0},{"date":"2025-04-21","open":60200,"high":61100,"low":59400,"close":59800,"volume":73430,"rsi_14":51.11,"sma_20":61060.0,"sma_60":74006.67,"sma_120":86526.67},{"date":"2025-04-22","open":58800,"high":61000,"low":58700,"close":59400,"volume":76940,"rsi_14":51.49,"sma_20":60595.0,"sma_60":73530.0,"sma_120":86192.5},{"date":"2025-04-23","open":61300,"high":67200,"low":61100,"close":66700,"volume":620208,"rsi_14":63.94,"sma_20":60405.0,"sma_60":73128.33,"sma_120":85905.83},{"date":"2025-04-24","open":66800,"high":67600,"low":64600,"close":65300,"volume":216794,"rsi_14":55.81,"sma_20":60275.0,"sma_60":72775.0,"sma_120":85521.67},{"date":"2025-04-25","open":66400,"high":68700,"low":64900,"close":67000,"volume":214749,"rsi_14":68.27,"sma_20":60390.0,"sma_60":72445.0,"sma_120":85120.83},{"date":"2025-04-28","open":69200,"high":69900,"low":67000,"close":67900,"volume":250013,"rsi_14":70.29,"sma_20":60795.0,"sma_60":72108.33,"sma_120":84751.67},{"date":"2025-04-29","open":69100,"high":69200,"low":66600,"close":67700,"volume":152800,"rsi_14":77.29,"sma_20":61220.0,"sma_60":71905.0,"sma_120":84331.67},{"date":"2025-04-30","open":67900,"high":67900,"low":64800,"close":64800,"volume":221793,"rsi_14":61.78,"sma_20":61530.0,"sma_60":71653.33,"sma_120":83905.83},{"date":"2025-05-02","open":63900,"high":66900,"low":61800,"close":65500,"volume":222908,"rsi_14":60.73,"sma_20":61930.0,"sma_60":71360.0,"sma_120":83518.33},{"date":"2025-05-07","open":66300,"high":66800,"low":63300,"close":64400,"volume":181388,"rsi_14":54.67,"sma_20":62060.0,"sma_60":71050.0,"sma_120":83092.5},{"date":"2025-05-08","open":64100,"high":66300,"low":63800,"close":65200,"volume":363556,"rsi_14":58.41,"sma_20":62465.0,"sma_60":70786.67,"sma_120":82677.5},{"date":"2025-05-09","open":66100,"high":66300,"low":61400,"close":61800,"volume":271367,"rsi_14":54.82,"sma_20":62720.0,"sma_60":70453.33,"sma_120":82309.17},{"date":"2025-05-12","open":62600,"high":65500,"low":62400,"close":65400,"volume":166472,"rsi_14":59.29,"sma_20":63290.0,"sma_60":70198.33,"sma_120":81901.67},{"date":"2025-05-13","open":65200,"high":66500,"low":63600,"close":64500,"volume":256311,"rsi_14":58.14,"sma_20":63540.0,"sma_60":69956.67,"sma_120":81455.0},{"date":"2025-05-14","open":64600,"high":64800,"low":61800,"close":63400,"volume":205201,"rsi_14":56.82,"sma_20":63670.0,"sma_60":69635.0,"sma_120":80998.33},{"date":"2025-05-15","open":62800,"high":64700,"low":62000,"close":62200,"volume":172575,"rsi_14":55.15,"sma_20":63660.0,"sma_60":69330.0,"sma_120":80575.83},{"date":"2025-05-16","open":62100,"high":62700,"low":59000,"close":59500,"volume":190858,"rsi_14":34.07,"sma_20":63555.0,"sma_60":68941.67,"sma_120":80158.33},{"date":"2025-05-19","open":59100,"high":61900,"low":59100,"close":60000,"volume":185244,"rsi_14":37.79,"sma_20":63575.0,"sma_60":68586.67,"sma_120":79845.83},{"date":"2025-05-20","open":60400,"high":60500,"low":56600,"close":57100,"volume":259310,"rsi_14":28.38,"sma_20":63395.0,"sma_60":68043.33,"sma_120":79471.67},{"date":"2025-05-21","open":57000,"high":57700,"low":54200,"close":54500,"volume":314158,"rsi_14":22.76,"sma_20":63105.0,"sma_60":67436.67,"sma_120":79085.0},{"date":"2025-05-22","open":54700,"high":54800,"low":51800,"close":52500,"volume":471688,"rsi_14":21.21,"sma_20":62740.0,"sma_60":66788.33,"sma_120":78653.33},{"date":"2025-05-23","open":52500,"high":52600,"low":47800,"close":48000,"volume":623438,"rsi_14":20.0,"sma_20":62170.0,"sma_60":66060.0,"sma_120":78194.17},{"date":"2025-05-26","open":47850,"high":50200,"low":47000,"close":47800,"volume":537551,"rsi_14":17.82,"sma_20":61225.0,"sma_60":65425.0,"sma_120":77720.0},{"date":"2025-05-27","open":48450,"high":48450,"low":47425,"close":48000,"volume":263879,"rsi_14":19.17,"sma_20":60360.0,"sma_60":64790.0,"sma_120":77185.0},{"date":"2025-05-28","open":49150,"high":57500,"low":48050,"close":56100,"volume":1006818,"rsi_14":36.58,"sma_20":59815.0,"sma_60":64293.33,"sma_120":76759.17},{"date":"2025-05-29","open":56700,"high":58900,"low":54500,"close":56900,"volume":570532,"rsi_14":42.17,"sma_20":59265.0,"sma_60":63926.67,"sma_120":76394.17},{"date":"2025-05-30","open":56500,"high":59000,"low":54900,"close":57200,"volume":453347,"rsi_14":35.36,"sma_20":58740.0,"sma_60":63668.33,"sma_120":76000.83},{"date":"2025-06-02","open":57200,"high":57600,"low":53000,"close":53500,"volume":433934,"rsi_14":32.14,"sma_20":58175.0,"sma_60":63348.33,"sma_120":75627.5},{"date":"2025-06-04","open":54100,"high":57100,"low":53700,"close":56000,"volume":322568,"rsi_14":38.51,"sma_20":57700.0,"sma_60":63085.0,"sma_120":75275.83},{"date":"2025-06-05","open":54800,"high":57900,"low":54200,"close":56800,"volume":298908,"rsi_14":41.51,"sma_20":57320.0,"sma_60":62823.33,"sma_120":74938.33},{"date":"2025-06-09","open":54400,"high":54600,"low":49250,"close":51400,"volume":857194,"rsi_14":38.26,"sma_20":56630.0,"sma_60":62428.33,"sma_120":74555.0},{"date":"2025-06-10","open":52200,"high":52400,"low":48900,"close":49900,"volume":773860,"rsi_14":35.77,"sma_20":56035.0,"sma_60":61930.0,"sma_120":74177.5},{"date":"2025-06-11","open":50800,"high":52200,"low":50400,"close":50800,"volume":364383,"rsi_14":40.6,"sma_20":55305.0,"sma_60":61518.33,"sma_120":73797.5},{"date":"2025-06-12","open":50400,"high":53700,"low":50400,"close":52800,"volume":729956,"rsi_14":47.42,"sma_20":54720.0,"sma_60":61130.0,"sma_120":73446.67},{"date":"2025-06-13","open":51600,"high":51900,"low":49400,"close":49600,"volume":422566,"rsi_14":45.75,"sma_20":54030.0,"sma_60":60733.33,"sma_120":73037.5},{"date":"2025-06-16","open":49400,"high":49450,"low":47100,"close":48200,"volume":442474,"rsi_14":50.32,"sma_20":53330.0,"sma_60":60298.33,"sma_120":72579.17},{"date":"2025-06-17","open":48750,"high":50850,"low":47950,"close":48400,"volume":375868,"rsi_14":50.97,"sma_20":52775.0,"sma_60":59876.67,"sma_120":72068.33},{"date":"2025-06-18","open":48900,"high":50100,"low":48250,"close":48950,"volume":245707,"rsi_14":51.52,"sma_20":52222.5,"sma_60":59499.17,"sma_120":71612.08},{"date":"2025-06-19","open":49400,"high":49950,"low":47850,"close":48950,"volume":336928,"rsi_14":34.62,"sma_20":51815.0,"sma_60":59095.0,"sma_120":71187.5},{"date":"2025-06-20","open":49300,"high":52300,"low":48750,"close":51100,"volume":575019,"rsi_14":38.21,"sma_20":51645.0,"sma_60":58758.33,"sma_120":70815.83},{"date":"2025-06-23","open":50000,"high":50300,"low":48750,"close":49700,"volume":293071,"rsi_14":35.41,"sma_20":51505.0,"sma_60":58435.0,"sma_120":70421.67},{"date":"2025-06-24","open":51500,"high":55100,"low":51200,"close":54300,"volume":642977,"rsi_14":51.5,"sma_20":51820.0,"sma_60":58195.0,"sma_120":70085.0},{"date":"2025-06-25","open":53900,"high":53900,"low":52000,"close":53400,"volume":291447,"rsi_14":44.8,"sma_20":52100.0,"sma_60":57910.0,"sma_120":69774.17},{"date":"2025-06-26","open":54000,"high":54100,"low":51100,"close":52200,"volume":297231,"rsi_14":40.94,"sma_20":52310.0,"sma_60":57648.33,"sma_120":69456.67},{"date":"2025-06-27","open":52100,"high":52100,"low":49000,"close":49500,"volume":420983,"rsi_14":45.81,"sma_20":51980.0,"sma_60":57395.0,"sma_120":69131.67},{"date":"2025-06-30","open":49950,"high":51200,"low":49050,"close":49300,"volume":235102,"rsi_14":48.6,"sma_20":51600.0,"sma_60":57220.0,"sma_120":68830.0},{"date":"2025-07-01","open":49350,"high":50800,"low":49000,"close":50300,"volume":331696,"rsi_14":48.84,"sma_20":51255.0,"sma_60":57071.67,"sma_120":68562.5},{"date":"2025-07-02","open":49600,"high":50800,"low":49050,"close":50800,"volume":228009,"rsi_14":45.0,"sma_20":51120.0,"sma_60":56941.67,"sma_120":68310.83},{"date":"2025-07-03","open":51200,"high":56600,"low":50800,"close":54900,"volume":755093,"rsi_14":62.68,"sma_20":51065.0,"sma_60":56898.33,"sma_120":68122.5},{"date":"2025-07-04","open":53500,"high":54400,"low":52800,"close":53400,"volume":195951,"rsi_14":62.38,"sma_20":50895.0,"sma_60":56758.33,"sma_120":67887.5},{"date":"2025-07-07","open":54600,"high":54700,"low":51800,"close":51800,"volume":204989,"rsi_14":57.59,"sma_20":50915.0,"sma_60":56670.0,"sma_120":67603.33},{"date":"2025-07-08","open":51500,"high":53700,"low":50800,"close":52000,"volume":289297,"rsi_14":56.92,"sma_20":51020.0,"sma_60":56591.67,"sma_120":67323.33},{"date":"2025-07-09","open":52600,"high":53900,"low":52000,"close":52500,"volume":176071,"rsi_14":57.87,"sma_20":51105.0,"sma_60":56566.67,"sma_120":67030.83},{"date":"2025-07-10","open":52900,"high":53500,"low":51400,"close":52100,"volume":417071,"rsi_14":52.4,"sma_20":51070.0,"sma_60":56443.33,"sma_120":66731.67},{"date":"2025-07-11","open":53400,"high":59900,"low":53400,"close":58000,"volume":1253175,"rsi_14":66.4,"sma_20":51490.0,"sma_60":56396.67,"sma_120":66530.0},{"date":"2025-07-14","open":57200,"high":57400,"low":55200,"close":56100,"volume":381062,"rsi_14":53.98,"sma_20":51885.0,"sma_60":56291.67,"sma_120":66325.83},{"date":"2025-07-15","open":57000,"high":57000,"low":53200,"close":54200,"volume":497843,"rsi_14":51.69,"sma_20":52175.0,"sma_60":56168.33,"sma_120":66035.83},{"date":"2025-07-16","open":54100,"high":54800,"low":53200,"close":53300,"volume":175402,"rsi_14":52.36,"sma_20":52392.5,"sma_60":56063.33,"sma_120":65751.67},{"date":"2025-07-17","open":54600,"high":55500,"low":53300,"close":55100,"volume":287799,"rsi_14":62.5,"sma_20":52700.0,"sma_60":55970.0,"sma_120":65480.0},{"date":"2025-07-18","open":56900,"high":64200,"low":56900,"close":62200,"volume":1743058,"rsi_14":72.01,"sma_20":53255.0,"sma_60":56001.67,"sma_120":65283.33},{"date":"2025-07-21","open":61000,"high":64000,"low":60300,"close":62800,"volume":526964,"rsi_14":71.63,"sma_20":53910.0,"sma_60":56051.67,"sma_120":65029.17},{"date":"2025-07-22","open":64000,"high":64200,"low":60700,"close":61400,"volume":549359,"rsi_14":67.79,"sma_20":54265.0,"sma_60":56085.0,"sma_120":64807.5},{"date":"2025-07-23","open":62600,"high":63300,"low":60300,"close":61800,"volume":302795,"rsi_14":63.22,"sma_20":54685.0,"sma_60":56003.33,"sma_120":64565.83},{"date":"2025-07-24","open":61100,"high":69400,"low":61100,"close":67500,"volume":1267407,"rsi_14":73.27,"sma_20":55450.0,"sma_60":56040.0,"sma_120":64407.5},{"date":"2025-07-25","open":66200,"high":67900,"low":64500,"close":65500,"volume":574870,"rsi_14":72.31,"sma_20":56250.0,"sma_60":56015.0,"sma_120":64230.0},{"date":"2025-07-28","open":67200,"high":68300,"low":64300,"close":65200,"volume":458026,"rsi_14":71.43,"sma_20":57045.0,"sma_60":55970.0,"sma_120":64039.17},{"date":"2025-07-29","open":63800,"high":67500,"low":62200,"close":65900,"volume":414791,"rsi_14":71.61,"sma_20":57825.0,"sma_60":55940.0,"sma_120":63922.5},{"date":"2025-07-30","open":66600,"high":74300,"low":65600,"close":72000,"volume":1074673,"rsi_14":77.11,"sma_20":58885.0,"sma_60":56060.0,"sma_120":63856.67},{"date":"2025-07-31","open":72100,"high":73900,"low":68000,"close":70300,"volume":873521,"rsi_14":68.92,"sma_20":59655.0,"sma_60":56140.0,"sma_120":63750.0},{"date":"2025-08-01","open":68700,"high":69900,"low":66000,"close":66600,"volume":341192,"rsi_14":65.31,"sma_20":60315.0,"sma_60":56176.67,"sma_120":63613.33},{"date":"2025-08-04","open":67700,"high":67700,"low":65500,"close":65900,"volume":230405,"rsi_14":67.67,"sma_20":61020.0,"sma_60":56188.33,"sma_120":63487.5},{"date":"2025-08-05","open":67400,"high":73700,"low":67000,"close":71400,"volume":768857,"rsi_14":74.01,"sma_20":61990.0,"sma_60":56348.33,"sma_120":63400.83},{"date":"2025-08-06","open":71000,"high":73400,"low":70200,"close":72000,"volume":584093,"rsi_14":73.15,"sma_20":62965.0,"sma_60":56458.33,"sma_120":63328.33},{"date":"2025-08-07","open":72400,"high":73600,"low":69700,"close":72700,"volume":356403,"rsi_14":67.44,"sma_20":63995.0,"sma_60":56595.0,"sma_120":63275.83},{"date":"2025-08-08","open":73100,"high":76500,"low":72100,"close":75600,"volume":603835,"rsi_14":69.75,"sma_20":64875.0,"sma_60":56798.33,"sma_120":63216.67},{"date":"2025-08-11","open":77100,"high":84000,"low":76100,"close":83400,"volume":1057500,"rsi_14":78.35,"sma_20":66240.0,"sma_60":57151.67,"sma_120":63240.83},{"date":"2025-08-12","open":81500,"high":86000,"low":80200,"close":84300,"volume":629152,"rsi_14":78.63,"sma_20":67745.0,"sma_60":57565.0,"sma_120":63253.33},{"date":"2025-08-13","open":86800,"high":86900,"low":83200,"close":84500,"volume":321944,"rsi_14":75.15,"sma_20":69305.0,"sma_60":57973.33,"sma_120":63280.0},{"date":"2025-08-14","open":85500,"high":91300,"low":85500,"close":90500,"volume":758436,"rsi_14":83.07,"sma_20":71075.0,"sma_60":58530.0,"sma_120":63286.67},{"date":"2025-08-18","open":89500,"high":90200,"low":83500,"close":84300,"volume":490606,"rsi_14":71.85,"sma_20":72180.0,"sma_60":59026.67,"sma_120":63231.67},{"date":"2025-08-19","open":86100,"high":88700,"low":84400,"close":87000,"volume":448941,"rsi_14":73.09,"sma_20":73390.0,"sma_60":59601.67,"sma_120":63195.0},{"date":"2025-08-20","open":84000,"high":91100,"low":84000,"close":87100,"volume":697289,"rsi_14":69.02,"sma_20":74675.0,"sma_60":60253.33,"sma_120":63156.67},{"date":"2025-08-21","open":88500,"high":88600,"low":85000,"close":86500,"volume":428501,"rsi_14":70.98,"sma_20":75910.0,"sma_60":60898.33,"sma_120":63161.67},{"date":"2025-08-22","open":86000,"high":86700,"low":81400,"close":82500,"volume":577490,"rsi_14":70.44,"sma_20":76660.0,"sma_60":61473.33,"sma_120":63131.67},{"date":"2025-08-25","open":85000,"high":86300,"low":82500,"close":82900,"volume":332035,"rsi_14":72.02,"sma_20":77530.0,"sma_60":61920.0,"sma_120":63106.67},{"date":"2025-08-26","open":82000,"high":83400,"low":80300,"close":80500,"volume":278287,"rsi_14":62.82,"sma_20":78295.0,"sma_60":62313.33,"sma_120":63120.0},{"date":"2025-08-27","open":81200,"high":81700,"low":79000,"close":79500,"volume":327341,"rsi_14":60.45,"sma_20":78975.0,"sma_60":62685.0,"sma_120":63176.67},{"date":"2025-08-28","open":80500,"high":80500,"low":68900,"close":69700,"volume":1802917,"rsi_14":46.67,"sma_20":78860.0,"sma_60":62955.0,"sma_120":63151.67},{"date":"2025-08-29","open":68200,"high":69100,"low":65700,"close":66000,"volume":681121,"rsi_14":39.52,"sma_20":78645.0,"sma_60":63121.67,"sma_120":63103.33},{"date":"2025-09-01","open":65700,"high":66200,"low":63200,"close":64000,"volume":365670,"rsi_14":25.75,"sma_20":78515.0,"sma_60":63241.67,"sma_120":63032.5},{"date":"2025-09-02","open":65400,"high":65600,"low":63300,"close":64400,"volume":457158,"rsi_14":24.81,"sma_20":78440.0,"sma_60":63458.33,"sma_120":62943.33},{"date":"2025-09-03","open":64200,"high":64200,"low":59400,"close":61300,"volume":844736,"rsi_14":22.64,"sma_20":77935.0,"sma_60":63648.33,"sma_120":62789.17},{"date":"2025-09-04","open":63400,"high":63500,"low":60800,"close":61300,"volume":322868,"rsi_14":9.89,"sma_20":77400.0,"sma_60":63823.33,"sma_120":62670.83},{"date":"2025-09-05","open":61300,"high":63800,"low":59200,"close":62700,"volume":852191,"rsi_14":15.82,"sma_20":76900.0,"sma_60":63988.33,"sma_120":62559.17},{"date":"2025-09-08","open":62800,"high":64700,"low":61300,"close":62400,"volume":413943,"rsi_14":7.88,"sma_20":76240.0,"sma_60":64201.67,"sma_120":62467.5},{"date":"2025-09-09","open":62700,"high":63400,"low":61600,"close":62400,"volume":225090,"rsi_14":7.56,"sma_20":75190.0,"sma_60":64438.33,"sma_120":62368.33},{"date":"2025-09-10","open":61900,"high":64100,"low":60700,"close":63400,"volume":526948,"rsi_14":10.85,"sma_20":74145.0,"sma_60":64688.33,"sma_120":62282.5},{"date":"2025-09-11","open":63600,"high":64000,"low":62300,"close":63300,"volume":379544,"rsi_14":12.5,"sma_20":73085.0,"sma_60":64927.5,"sma_120":62213.33},{"date":"2025-09-12","open":64500,"high":66100,"low":64000,"close":65500,"volume":467603,"rsi_14":18.25,"sma_20":71835.0,"sma_60":65203.33,"sma_120":62149.17},{"date":"2025-09-15","open":67100,"high":67900,"low":66200,"close":67600,"volume":458549,"rsi_14":26.2,"sma_20":71000.0,"sma_60":65478.33,"sma_120":62118.33},{"date":"2025-09-16","open":70200,"high":71200,"low":69300,"close":70700,"volume":609986,"rsi_14":34.93,"sma_20":70185.0,"sma_60":65828.33,"sma_120":62131.67},{"date":"2025-09-17","open":71600,"high":79800,"low":70200,"close":77300,"volume":1408191,"rsi_14":64.62,"sma_20":69695.0,"sma_60":66211.67,"sma_120":62203.33},{"date":"2025-09-18","open":74831,"high":76898,"low":73058,"close":76800,"volume":539002,"rsi_14":76.09,"sma_20":69270.0,"sma_60":66621.67,"sma_120":62265.83},{"date":"2025-09-19","open":76500,"high":77200,"low":74100,"close":74500,"volume":576783,"rsi_14":71.43,"sma_20":68870.0,"sma_60":66993.33,"sma_120":62320.83},{"date":"2025-09-22","open":73100,"high":78800,"low":73100,"close":77900,"volume":631505,"rsi_14":74.55,"sma_20":68620.0,"sma_60":67466.67,"sma_120":62430.83},{"date":"2025-09-23","open":77200,"high":77600,"low":75000,"close":77000,"volume":404707,"rsi_14":81.03,"sma_20":68445.0,"sma_60":67928.33,"sma_120":62574.17},{"date":"2025-09-24","open":77600,"high":78300,"low":74300,"close":74800,"volume":286656,"rsi_14":74.55,"sma_20":68210.0,"sma_60":68336.67,"sma_120":62704.17},{"date":"2025-09-25","open":75900,"high":78400,"low":75700,"close":76600,"volume":556630,"rsi_14":74.91,"sma_20":68555.0,"sma_60":68766.67,"sma_120":62854.17},{"date":"2025-09-26","open":74900,"high":75300,"low":72300,"close":72400,"volume":376287,"rsi_14":65.72,"sma_20":68875.0,"sma_60":69058.33,"sma_120":62978.33},{"date":"2025-09-29","open":72500,"high":73800,"low":71400,"close":72900,"volume":213561,"rsi_14":66.25,"sma_20":69320.0,"sma_60":69383.33,"sma_120":63070.83},{"date":"2025-09-30","open":73700,"high":74900,"low":72900,"close":74300,"volume":276986,"rsi_14":66.67,"sma_20":69815.0,"sma_60":69758.33,"sma_120":63214.17},{"date":"2025-10-01","open":74300,"high":74400,"low":71900,"close":72400,"volume":299054,"rsi_14":63.19,"sma_20":70370.0,"sma_60":70098.33,"sma_120":63345.0},{"date":"2025-10-02","open":73500,"high":74200,"low":72500,"close":73800,"volume":317151,"rsi_14":62.31,"sma_20":70995.0,"sma_60":70453.33,"sma_120":63510.0},{"date":"2025-10-10","open":72900,"high":72900,"low":70500,"close":71400,"volume":320533,"rsi_14":55.59,"sma_20":71430.0,"sma_60":70775.0,"sma_120":63609.17},{"date":"2025-10-13","open":70400,"high":75300,"low":69800,"close":74100,"volume":386957,"rsi_14":55.06,"sma_20":72015.0,"sma_60":71043.33,"sma_120":63720.0},{"date":"2025-10-14","open":73600,"high":82700,"low":73100,"close":82500,"volume":1285619,"rsi_14":57.34,"sma_20":73020.0,"sma_60":71483.33,"sma_120":63887.5},{"date":"2025-10-15","open":82000,"high":82500,"low":79500,"close":82500,"volume":486681,"rsi_14":56.48,"sma_20":73975.0,"sma_60":71955.0,"sma_120":64061.67},{"date":"2025-10-16","open":81700,"high":98600,"low":81600,"close":98400,"volume":2235770,"rsi_14":75.37,"sma_20":75730.0,"sma_60":72706.67,"sma_120":64385.0},{"date":"2025-10-17","open":102100,"high":114000,"low":98700,"close":111000,"volume":2508939,"rsi_14":79.4,"sma_20":78005.0,"sma_60":73638.33,"sma_120":64804.17},{"date":"2025-10-20","open":108600,"high":118000,"low":106300,"close":114800,"volume":1136958,"rsi_14":81.93,"sma_20":80365.0,"sma_60":74515.0,"sma_120":65258.33},{"date":"2025-10-21","open":113800,"high":118900,"low":111700,"close":113700,"volume":799768,"rsi_14":83.48,"sma_20":82515.0,"sma_60":75363.33,"sma_120":65707.5},{"date":"2025-10-22","open":115000,"high":120700,"low":113200,"close":116400,"volume":652522,"rsi_14":83.73,"sma_20":84470.0,"sma_60":76280.0,"sma_120":66182.5},{"date":"2025-10-23","open":118300,"high":119000,"low":112700,"close":113600,"volume":472995,"rsi_14":85.76,"sma_20":86250.0,"sma_60":77143.33,"sma_120":66573.33},{"date":"2025-10-24","open":115300,"high":134300,"low":114800,"close":133600,"volume":1999866,"rsi_14":89.36,"sma_20":89205.0,"sma_60":78245.0,"sma_120":67142.5},{"date":"2025-10-27","open":145200,"high":148000,"low":136000,"close":140700,"volume":1445716,"rsi_14":90.1,"sma_20":92345.0,"sma_60":79498.33,"sma_120":67756.67},{"date":"2025-10-28","open":139300,"high":147200,"low":133900,"close":146200,"volume":1329226,"rsi_14":92.71,"sma_20":95805.0,"sma_60":80848.33,"sma_120":68409.17},{"date":"2025-10-29","open":143900,"high":149000,"low":142500,"close":147000,"volume":625481,"rsi_14":92.66,"sma_20":99415.0,"sma_60":82200.0,"sma_120":69070.0},{"date":"2025-10-30","open":141100,"high":144500,"low":124600,"close":124700,"volume":2154398,"rsi_14":75.21,"sma_20":101820.0,"sma_60":83078.33,"sma_120":69569.17},{"date":"2025-10-31","open":118800,"high":129100,"low":118800,"close":122100,"volume":1023347,"rsi_14":72.73,"sma_20":104305.0,"sma_60":83941.67,"sma_120":70040.83},{"date":"2025-11-03","open":126300,"high":126400,"low":120000,"close":123500,"volume":610825,"rsi_14":70.79,"sma_20":106835.0,"sma_60":84890.0,"sma_120":70533.33},{"date":"2025-11-04","open":129100,"high":129700,"low":120700,"close":121500,"volume":654464,"rsi_14":69.38,"sma_20":109195.0,"sma_60":85816.67,"sma_120":71002.5},{"date":"2025-11-05","open":117900,"high":127800,"low":115500,"close":125600,"volume":1573485,"rsi_14":65.32,"sma_20":111855.0,"sma_60":86720.0,"sma_120":71534.17},{"date":"2025-11-06","open":129800,"high":129900,"low":125000,"close":127700,"volume":715030,"rsi_14":60.66,"sma_20":114550.0,"sma_60":87648.33,"sma_120":72053.33},{"date":"2025-11-07","open":123200,"high":127700,"low":118000,"close":121900,"volume":674094,"rsi_14":54.42,"sma_20":117075.0,"sma_60":88468.33,"sma_120":72531.67},{"date":"2025-11-10","open":121900,"high":124400,"low":118500,"close":124000,"volume":416962,"rsi_14":56.33,"sma_20":119570.0,"sma_60":89275.0,"sma_120":73036.67},{"date":"2025-11-11","open":125000,"high":133900,"low":124100,"close":127100,"volume":1068167,"rsi_14":56.55,"sma_20":121800.0,"sma_60":90003.33,"sma_120":73577.5},{"date":"2025-11-12","open":129500,"high":133300,"low":125500,"close":130700,"volume":678175,"rsi_14":60.36,"sma_20":124210.0,"sma_60":90776.67,"sma_120":74170.83},{"date":"2025-11-13","open":129800,"high":141600,"low":127200,"close":141600,"volume":1120276,"rsi_14":55.45,"sma_20":126370.0,"sma_60":91728.33,"sma_120":74850.83},{"date":"2025-11-14","open":135000,"high":139800,"low":132500,"close":133500,"volume":612719,"rsi_14":45.16,"sma_20":127495.0,"sma_60":92445.0,"sma_120":75487.5},{"date":"2025-11-17","open":136300,"high":137100,"low":126100,"close":127200,"volume":644855,"rsi_14":37.37,"sma_20":128115.0,"sma_60":93160.0,"sma_120":76093.33},{"date":"2025-11-18","open":129200,"high":131100,"low":122500,"close":125400,"volume":550830,"rsi_14":35.83,"sma_20":128700.0,"sma_60":93800.0,"sma_120":76700.83},{"date":"2025-11-19","open":126000,"high":127600,"low":121600,"close":126000,"volume":427815,"rsi_14":51.19,"sma_20":129180.0,"sma_60":94448.33,"sma_120":77350.83},{"date":"2025-11-20","open":128200,"high":129600,"low":126000,"close":127800,"volume":271911,"rsi_14":55.31,"sma_20":129890.0,"sma_60":95136.67,"sma_120":78017.5},{"date":"2025-11-21","open":122000,"high":124700,"low":119300,"close":119900,"volume":333903,"rsi_14":47.01,"sma_20":129205.0,"sma_60":95760.0,"sma_120":78616.67},{"date":"2025-11-24","open":120600,"high":120600,"low":111000,"close":111500,"volume":576387,"rsi_14":42.49,"sma_20":127745.0,"sma_60":96236.67,"sma_120":79078.33},{"date":"2025-11-25","open":115200,"high":116600,"low":112000,"close":113600,"volume":306675,"rsi_14":40.71,"sma_20":126115.0,"sma_60":96788.33,"sma_120":79550.83},{"date":"2025-11-26","open":117200,"high":124100,"low":116900,"close":124100,"volume":532703,"rsi_14":47.53,"sma_20":124970.0,"sma_60":97531.67,"sma_120":80108.33},{"date":"2025-11-27","open":126600,"high":128650,"low":123400,"close":126500,"volume":344603,"rsi_14":53.3,"sma_20":125060.0,"sma_60":98478.33,"sma_120":80716.67},{"date":"2025-11-28","open":130000,"high":130700,"low":125000,"close":125200,"volume":366633,"rsi_14":50.87,"sma_20":125215.0,"sma_60":99465.0,"sma_120":81293.33},{"date":"2025-12-01","open":127500,"high":129900,"low":124300,"close":128100,"volume":359461,"rsi_14":50.73,"sma_20":125445.0,"sma_60":100533.33,"sma_120":81887.5},{"date":"2025-12-02","open":129100,"high":133400,"low":126800,"close":129100,"volume":352487,"rsi_14":48.79,"sma_20":125825.0,"sma_60":101611.67,"sma_120":82535.0},{"date":"2025-12-03","open":126400,"high":127000,"low":123300,"close":126900,"volume":1404591,"rsi_14":37.17,"sma_20":125890.0,"sma_60":102705.0,"sma_120":83176.67},{"date":"2025-12-04","open":128900,"high":129800,"low":122300,"close":123400,"volume":408655,"rsi_14":40.42,"sma_20":125675.0,"sma_60":103740.0,"sma_120":83781.67},{"date":"2025-12-05","open":122700,"high":126100,"low":122100,"close":123400,"volume":335666,"rsi_14":45.91,"sma_20":125750.0,"sma_60":104751.67,"sma_120":84370.0},{"date":"2025-12-08","open":125000,"high":132700,"low":124100,"close":132000,"volume":1237165,"rsi_14":56.2,"sma_20":126150.0,"sma_60":105911.67,"sma_120":85056.67},{"date":"2025-12-09","open":129000,"high":133900,"low":127700,"close":132300,"volume":670913,"rsi_14":55.95,"sma_20":126410.0,"sma_60":107076.67,"sma_120":85757.5},{"date":"2025-12-10","open":136800,"high":138000,"low":126400,"close":127100,"volume":849056,"rsi_14":49.38,"sma_20":126230.0,"sma_60":108138.33,"sma_120":86413.33},{"date":"2025-12-11","open":130100,"high":130300,"low":125200,"close":127000,"volume":510890,"rsi_14":57.32,"sma_20":125500.0,"sma_60":109200.0,"sma_120":87063.75},{"date":"2025-12-12","open":128500,"high":131500,"low":126000,"close":128400,"volume":389893,"rsi_14":70.36,"sma_20":125245.0,"sma_60":110248.33,"sma_120":87725.83},{"date":"2025-12-15","open":125200,"high":128500,"low":123500,"close":127400,"volume":247212,"rsi_14":67.08,"sma_20":125255.0,"sma_60":111245.0,"sma_120":88361.67},{"date":"2025-12-16","open":126600,"high":126600,"low":116400,"close":118200,"volume":614610,"rsi_14":42.46,"sma_20":124895.0,"sma_60":112036.67,"sma_120":88932.5},{"date":"2025-12-17","open":119300,"high":121500,"low":116300,"close":118600,"volume":405818,"rsi_14":39.35,"sma_20":124525.0,"sma_60":112725.0,"sma_120":89468.33},{"date":"2025-12-18","open":112100,"high":113000,"low":108100,"close":108500,"volume":492817,"rsi_14":31.81,"sma_20":123560.0,"sma_60":113233.33,"sma_120":89927.5},{"date":"2025-12-19","open":109600,"high":109600,"low":101600,"close":107000,"volume":692541,"rsi_14":26.29,"sma_20":122915.0,"sma_60":113775.0,"sma_120":90384.17},{"date":"2025-12-22","open":108100,"high":108600,"low":105100,"close":107100,"volume":282171,"rsi_14":24.77,"sma_20":122695.0,"sma_60":114261.67,"sma_120":90864.17},{"date":"2025-12-23","open":107100,"high":107400,"low":104800,"close":106600,"volume":254402,"rsi_14":25.78,"sma_20":122345.0,"sma_60":114755.0,"sma_120":91341.67},{"date":"2025-12-24","open":107000,"high":108000,"low":104700,"close":105200,"volume":195319,"rsi_14":27.14,"sma_20":121400.0,"sma_60":115261.67,"sma_120":91799.17},{"date":"2025-12-26","open":105700,"high":106500,"low":102100,"close":103500,"volume":227969,"rsi_14":26.02,"sma_20":120250.0,"sma_60":115710.0,"sma_120":92238.33},{"date":"2025-12-29","open":99200,"high":107200,"low":99100,"close":105600,"volume":297537,"rsi_14":12.29,"sma_20":119270.0,"sma_60":116263.33,"sma_120":92660.83},{"date":"2025-12-30","open":95400,"high":100000,"low":92700,"close":95200,"volume":1289522,"rsi_14":8.87,"sma_20":117625.0,"sma_60":116635.0,"sma_120":93009.17},{"date":"2026-01-02","open":94600,"high":97900,"low":93700,"close":94300,"volume":777900,"rsi_14":9.8,"sma_20":115885.0,"sma_60":116968.33,"sma_120":93363.33},{"date":"2026-01-05","open":93300,"high":98200,"low":92500,"close":96300,"volume":685085,"rsi_14":14.05,"sma_20":114355.0,"sma_60":117366.67,"sma_120":93732.5},{"date":"2026-01-06","open":99700,"high":105600,"low":97700,"close":102600,"volume":835673,"rsi_14":22.9,"sma_20":113315.0,"sma_60":117846.67,"sma_120":94150.0},{"date":"2026-01-07","open":101700,"high":105000,"low":98700,"close":100300,"volume":379077,"rsi_14":22.29,"sma_20":112160.0,"sma_60":118328.33,"sma_120":94551.67},{"date":"2026-01-08","open":102400,"high":105900,"low":101400,"close":104200,"volume":461008,"rsi_14":33.94,"sma_20":110770.0,"sma_60":118830.0,"sma_120":94936.67},{"date":"2026-01-09","open":104500,"high":107800,"low":102200,"close":107700,"volume":583953,"rsi_14":38.33,"sma_20":109540.0,"sma_60":119250.0,"sma_120":95366.67},{"date":"2026-01-12","open":104600,"high":113900,"low":103000,"close":112800,"volume":688519,"rsi_14":55.16,"sma_20":108825.0,"sma_60":119755.0,"sma_120":95855.0},{"date":"2026-01-13","open":114800,"high":118400,"low":112700,"close":117300,"volume":537210,"rsi_14":61.52,"sma_20":108340.0,"sma_60":120070.0,"sma_120":96388.33},{"date":"2026-01-14","open":116300,"high":119200,"low":112900,"close":113300,"volume":420908,"rsi_14":56.38,"sma_20":107585.0,"sma_60":120108.33,"sma_120":96873.33},{"date":"2026-01-15","open":114000,"high":116500,"low":110700,"close":115600,"volume":352492,"rsi_14":58.93,"sma_20":106995.0,"sma_60":120121.67,"sma_120":97318.33},{"date":"2026-01-16","open":114700,"high":115500,"low":107500,"close":108700,"volume":561154,"rsi_14":53.13,"sma_20":106520.0,"sma_60":120038.33,"sma_120":97700.83},{"date":"2026-01-19","open":106500,"high":115600,"low":106100,"close":115000,"volume":576307,"rsi_14":58.05,"sma_20":106350.0,"sma_60":119933.33,"sma_120":98147.5},{"date":"2026-01-20","open":114900,"high":120100,"low":112500,"close":114600,"volume":567339,"rsi_14":70.04,"sma_20":106730.0,"sma_60":119616.67,"sma_120":98587.5},{"date":"2026-01-21","open":110600,"high":113100,"low":108000,"close":111600,"volume":313553,"rsi_14":67.13,"sma_20":106955.0,"sma_60":119131.67,"sma_120":98955.0},{"date":"2026-01-22","open":112800,"high":127000,"low":112100,"close":125900,"volume":1379304,"rsi_14":74.38,"sma_20":107815.0,"sma_60":119418.33,"sma_120":99458.33},{"date":"2026-01-23","open":128400,"high":128400,"low":118400,"close":120200,"volume":868954,"rsi_14":67.45,"sma_20":108495.0,"sma_60":118985.0,"sma_120":99916.67},{"date":"2026-01-26","open":122100,"high":126800,"low":120800,"close":125800,"volume":750151,"rsi_14":67.11,"sma_20":109525.0,"sma_60":118631.67,"sma_120":100415.83},{"date":"2026-01-27","open":123400,"high":128800,"low":122600,"close":127200,"volume":762257,"rsi_14":70.1,"sma_20":110710.0,"sma_60":118673.33,"sma_120":100875.83},{"date":"2026-01-28","open":129700,"high":140900,"low":127100,"close":136700,"volume":1574509,"rsi_14":72.41,"sma_20":112265.0,"sma_60":118916.67,"sma_120":101429.17},{"date":"2026-01-29","open":139200,"high":139700,"low":126000,"close":130700,"volume":1013381,"rsi_14":65.33,"sma_20":114040.0,"sma_60":119036.67,"sma_120":101963.33},{"date":"2026-01-30","open":130700,"high":134400,"low":125300,"close":126300,"volume":571284,"rsi_14":59.08,"sma_20":115640.0,"sma_60":119116.67,"sma_120":102466.67},{"date":"2026-02-02","open":122800,"high":134200,"low":121500,"close":123300,"volume":694667,"rsi_14":54.12,"sma_20":116990.0,"sma_60":119078.33,"sma_120":102899.17},{"date":"2026-02-03","open":127400,"high":127500,"low":110200,"close":118500,"volume":1347103,"rsi_14":53.53,"sma_20":117785.0,"sma_60":118925.0,"sma_120":103286.67},{"date":"2026-02-04","open":119400,"high":123200,"low":118500,"close":120700,"volume":365169,"rsi_14":71.18,"sma_20":107660.0,"sma_60":119331.67,"sma_120":99415.0},{"date":"2026-02-05","open":120000,"high":126000,"low":116600,"close":117600,"volume":567003,"rsi_14":63.79,"sma_20":108280.0,"sma_60":118855.0,"sma_120":99851.67},{"date":"2026-02-06","open":113800,"high":115800,"low":109200,"close":113800,"volume":460682,"rsi_14":62.08,"sma_20":108795.0,"sma_60":118301.67,"sma_120":100250.83},{"date":"2026-02-09","open":118500,"high":122800,"low":117000,"close":120800,"volume":422714,"rsi_14":64.07,"sma_20":109555.0,"sma_60":118236.67,"sma_120":100657.5},{"date":"2026-02-10","open":121200,"high":121900,"low":117050,"close":118000,"volume":282391,"rsi_14":58.83,"sma_20":110695.0,"sma_60":118168.33,"sma_120":101055.0},{"date":"2026-02-11","open":119200,"high":119700,"low":116100,"close":116700,"volume":184750,"rsi_14":53.58,"sma_20":111815.0,"sma_60":118055.0,"sma_120":101472.5},{"date":"2026-02-12","open":118100,"high":120000,"low":115500,"close":118700,"volume":390148,"rsi_14":51.35,"sma_20":112935.0,"sma_60":118008.33,"sma_120":101912.5},{"date":"2026-02-13","open":115600,"high":116100,"low":113100,"close":113100,"volume":809714,"rsi_14":49.81,"sma_20":113460.0,"sma_60":117800.0,"sma_120":102260.0},{"date":"2026-02-19","open":114100,"high":118500,"low":113100,"close":118200,"volume":403673,"rsi_14":52.3,"sma_20":114355.0,"sma_60":117641.67,"sma_120":102645.0},{"date":"2026-02-20","open":117600,"high":118700,"low":114400,"close":114700,"volume":333456,"rsi_14":55.66,"sma_20":114880.0,"sma_60":117521.67,"sma_120":102995.0},{"date":"2026-02-23","open":116700,"high":119100,"low":113000,"close":114100,"volume":248481,"rsi_14":55.04,"sma_20":115200.0,"sma_60":117356.67,"sma_120":103315.83},{"date":"2026-02-24","open":116700,"high":127500,"low":116000,"close":124500,"volume":1201243,"rsi_14":58.23,"sma_20":115785.0,"sma_60":117313.33,"sma_120":103658.33},{"date":"2026-02-25","open":124500,"high":126000,"low":122200,"close":124900,"volume":401178,"rsi_14":58.93,"sma_20":116165.0,"sma_60":117216.67,"sma_120":103996.67},{"date":"2026-02-26","open":126800,"high":129000,"low":123800,"close":124900,"volume":450953,"rsi_14":62.16,"sma_20":116745.0,"sma_60":116525.0,"sma_120":104485.0},{"date":"2026-02-27","open":122100,"high":127500,"low":121300,"close":125700,"volume":439832,"rsi_14":55.39,"sma_20":117250.0,"sma_60":116808.33,"sma_120":104626.67},{"date":"2026-03-03","open":120300,"high":125300,"low":112000,"close":112400,"volume":535662,"rsi_14":45.41,"sma_20":117435.0,"sma_60":116561.67,"sma_120":104860.83},{"date":"2026-03-04","open":106000,"high":109700,"low":92500,"close":93200,"volume":629412,"rsi_14":35.69,"sma_20":116660.0,"sma_60":116025.0,"sma_120":104912.5},{"date":"2026-03-05","open":101200,"high":110500,"low":101100,"close":107000,"volume":428293,"rsi_14":41.24,"sma_20":116260.0,"sma_60":115708.33,"sma_120":105078.33},{"date":"2026-03-06","open":118800,"high":118900,"low":111300,"close":118600,"volume":578934,"rsi_14":50.34,"sma_20":116460.0,"sma_60":115555.0,"sma_120":105345.83},{"date":"2026-03-09","open":110800,"high":120500,"low":109600,"close":113000,"volume":412446,"rsi_14":47.99,"sma_20":116530.0,"sma_60":115440.0,"sma_120":105600.0},{"date":"2026-03-10","open":119200,"high":119200,"low":111100,"close":113100,"volume":292699,"rsi_14":46.89,"sma_20":116150.0,"sma_60":115466.67,"sma_120":105851.67},{"date":"2026-03-11","open":115000,"high":117900,"low":111900,"close":114100,"volume":305065,"rsi_14":50.59,"sma_20":115975.0,"sma_60":115475.0,"sma_120":106131.67},{"date":"2026-03-12","open":113700,"high":117100,"low":111800,"close":111800,"volume":606189,"rsi_14":46.13,"sma_20":115875.0,"sma_60":115270.0,"sma_120":106400.83},{"date":"2026-03-13","open":108100,"high":109700,"low":105200,"close":106800,"volume":451440,"rsi_14":45.3,"sma_20":115175.0,"sma_60":114941.67,"sma_120":106710.0},{"date":"2026-03-16","open":106900,"high":108900,"low":103400,"close":105100,"volume":190842,"rsi_14":44.72,"sma_20":114530.0,"sma_60":114283.33,"sma_120":107408.33},{"date":"2026-03-17","open":107400,"high":113000,"low":107200,"close":110100,"volume":317545,"rsi_14":40.98,"sma_20":114200.0,"sma_60":114306.67,"sma_120":107420.0},{"date":"2026-03-18","open":112100,"high":112100,"low":105600,"close":111300,"volume":440078,"rsi_14":41.56,"sma_20":113830.0,"sma_60":114010.0,"sma_120":107810.83},{"date":"2026-03-19","open":106700,"high":110300,"low":106000,"close":108300,"volume":308418,"rsi_14":40.07,"sma_20":113590.0,"sma_60":113700.0,"sma_120":108202.5},{"date":"2026-03-20","open":108900,"high":112700,"low":107200,"close":112100,"volume":384986,"rsi_14":42.15,"sma_20":113285.0,"sma_60":113511.67,"sma_120":108625.83},{"date":"2026-03-23","open":108300,"high":118700,"low":107200,"close":112100,"volume":776550,"rsi_14":49.8,"sma_20":113155.0,"sma_60":113323.33,"sma_120":109037.5},{"date":"2026-03-24","open":118000,"high":128500,"low":116900,"close":125000,"volume":1385441,"rsi_14":73.73,"sma_20":113700.0,"sma_60":113206.67,"sma_120":109559.17},{"date":"2026-03-25","open":128000,"high":148000,"low":127200,"close":145300,"volume":2405085,"rsi_14":76.05,"sma_20":114740.0,"sma_60":113423.33,"sma_120":110250.0},{"date":"2026-03-26","open":144200,"high":148500,"low":140700,"close":144500,"volume":1039926,"rsi_14":70.65,"sma_20":115720.0,"sma_60":113713.33,"sma_120":110925.83},{"date":"2026-03-27","open":131194,"high":147384,"low":130264,"close":144500,"volume":1897659,"rsi_14":81.15,"sma_20":117240.0,"sma_60":114185.0,"sma_120":111692.5},{"date":"2026-03-30","open":154000,"high":162600,"low":153800,"close":155900,"volume":1523586,"rsi_14":81.29,"sma_20":118750.0,"sma_60":114643.33,"sma_120":112445.83},{"date":"2026-03-31","open":156700,"high":159000,"low":143000,"close":143900,"volume":1095696,"rsi_14":68.77,"sma_20":120325.0,"sma_60":114918.33,"sma_120":113081.67},{"date":"2026-04-01","open":152397,"high":154795,"low":140205,"close":147300,"volume":1046406,"rsi_14":72.08,"sma_20":123035.0,"sma_60":115405.0,"sma_120":113720.83},{"date":"2026-04-02","open":148800,"high":171300,"low":148800,"close":161600,"volume":2886419,"rsi_14":80.51,"sma_20":125765.0,"sma_60":116121.67,"sma_120":114423.33},{"date":"2026-04-03","open":166100,"high":169200,"low":157700,"close":166400,"volume":1052347,"rsi_14":82.99,"sma_20":128155.0,"sma_60":117086.67,"sma_120":115160.0},{"date":"2026-04-06","open":171500,"high":176500,"low":168600,"close":170600,"volume":911830,"rsi_14":82.84,"sma_20":131035.0,"sma_60":118146.67,"sma_120":115960.83},{"date":"2026-04-07","open":167000,"high":195300,"low":167000,"close":185000,"volume":2190888,"rsi_14":85.0,"sma_20":134630.0,"sma_60":119445.0,"sma_120":116853.33},{"date":"2026-04-08","open":191800,"high":191900,"low":180500,"close":184100,"volume":1205873,"rsi_14":86.72,"sma_20":138130.0,"sma_60":120736.67,"sma_120":117745.83},{"date":"2026-04-09","open":188800,"high":191300,"low":182800,"close":183100,"volume":852550,"rsi_14":85.36,"sma_20":141695.0,"sma_60":122035.0,"sma_120":118648.33},{"date":"2026-04-10","open":186200,"high":193100,"low":184100,"close":186800,"volume":743997,"rsi_14":85.88,"sma_20":145695.0,"sma_60":123423.33,"sma_120":119566.67},{"date":"2026-04-13","open":186000,"high":187700,"low":175600,"close":181700,"volume":737997,"rsi_14":79.44,"sma_20":149525.0,"sma_60":124691.67,"sma_120":120477.5},{"date":"2026-04-14","open":182200,"high":183000,"low":170700,"close":173400,"volume":1037394,"rsi_14":66.67,"sma_20":152690.0,"sma_60":125995.0,"sma_120":121315.0},{"date":"2026-04-15","open":174000,"high":174400,"low":168800,"close":170600,"volume":831731,"rsi_14":65.12,"sma_20":155655.0,"sma_60":127266.67,"sma_120":122117.5},{"date":"2026-04-16","open":172400,"high":173500,"low":168100,"close":169500,"volume":581875,"rsi_14":59.27,"sma_20":158715.0,"sma_60":128486.67,"sma_120":122926.67},{"date":"2026-04-17","open":172100,"high":185900,"low":171800,"close":185600,"volume":1701984,"rsi_14":66.12,"sma_20":162390.0,"sma_60":129870.0,"sma_120":123858.33},{"date":"2026-04-20","open":184600,"high":188300,"low":176300,"close":183700,"volume":657910,"rsi_14":74.27,"sma_20":165970.0,"sma_60":131260.0,"sma_120":124794.17},{"date":"2026-04-21","open":189100,"high":197000,"low":180000,"close":196400,"volume":1447273,"rsi_14":76.86,"sma_20":169540.0,"sma_60":132796.67,"sma_120":125813.33},{"date":"2026-04-22","open":198000,"high":198300,"low":188300,"close":194700,"volume":754499,"rsi_14":71.03,"sma_20":172010.0,"sma_60":134246.67,"sma_120":126748.33},{"date":"2026-04-23","open":195300,"high":197300,"low":183500,"close":189100,"volume":745868,"rsi_14":64.28,"sma_20":174240.0,"sma_60":135518.33,"sma_120":127636.67},{"date":"2026-04-24","open":190000,"high":201500,"low":190000,"close":198500,"volume":891885,"rsi_14":66.47,"sma_20":176400.0,"sma_60":136871.67,"sma_120":128470.83},{"date":"2026-04-27","open":199200,"high":209000,"low":195200,"close":204000,"volume":820199,"rsi_14":62.53,"sma_20":178805.0,"sma_60":138383.33,"sma_120":129245.83},{"date":"2026-04-28","open":208500,"high":215000,"low":201500,"close":205000,"volume":516672,"rsi_14":63.77,"sma_20":181860.0,"sma_60":139873.33,"sma_120":129997.5},{"date":"2026-04-29","open":204500,"high":212500,"low":204500,"close":209000,"volume":361478,"rsi_14":66.41,"sma_20":184940.0,"sma_60":141545.0,"sma_120":130727.5},{"date":"2026-04-30","open":208000,"high":210500,"low":192100,"close":195100,"volume":730075,"rsi_14":64.33,"sma_20":185385.0,"sma_60":170373.33,"sma_120":141945.83},{"date":"2026-05-04","open":208500,"high":225000,"low":207000,"close":213000,"volume":979132,"rsi_14":65.36,"sma_20":188945.0,"sma_60":144635.0,"sma_120":131839.17},{"date":"2026-05-06","open":218500,"high":219000,"low":206000,"close":212500,"volume":564728,"rsi_14":70.78,"sma_20":191040.0,"sma_60":146201.67,"sma_120":132385.0},{"date":"2026-05-07","open":210500,"high":213500,"low":204500,"close":211000,"volume":413844,"rsi_14":71.77,"sma_20":192340.0,"sma_60":147706.67,"sma_120":133104.17},{"date":"2026-05-08","open":209500,"high":209500,"low":194000,"close":195800,"volume":724782,"rsi_14":62.3,"sma_20":192925.0,"sma_60":149010.0,"sma_120":133718.33},{"date":"2026-05-11","open":196600,"high":197600,"low":181700,"close":187300,"volume":976865,"rsi_14":50.86,"sma_20":193135.0,"sma_60":150235.0,"sma_120":134250.0},{"date":"2026-05-12","open":190200,"high":190300,"low":169900,"close":175000,"volume":1173423,"rsi_14":46.03,"sma_20":192545.0,"sma_60":151138.33,"sma_120":134695.83},{"date":"2026-05-13","open":171300,"high":173000,"low":165500,"close":169000,"volume":580098,"rsi_14":36.7,"sma_20":191910.0,"sma_60":151988.33,"sma_120":135057.5},{"date":"2026-05-14","open":180200,"high":180400,"low":164700,"close":171700,"volume":847725,"rsi_14":38.94,"sma_20":191825.0,"sma_60":152905.0,"sma_120":135424.17},{"date":"2026-05-15","open":171500,"high":176600,"low":156000,"close":160200,"volume":633101,"rsi_14":36.85,"sma_20":191305.0,"sma_60":153596.67,"sma_120":135743.33},{"date":"2026-05-18","open":157100,"high":163300,"low":150100,"close":160500,"volume":496363,"rsi_14":31.15,"sma_20":190855.0,"sma_60":154386.67,"sma_120":136047.5},{"date":"2026-05-19","open":164000,"high":165000,"low":153000,"close":157000,"volume":374551,"rsi_14":26.21,"sma_20":189425.0,"sma_60":155033.33,"sma_120":136296.67},{"date":"2026-05-20","open":155400,"high":156500,"low":145300,"close":148500,"volume":489951,"rsi_14":23.42,"sma_20":187665.0,"sma_60":155596.67,"sma_120":136445.0},{"date":"2026-05-21","open":154500,"high":155100,"low":147900,"close":155100,"volume":596367,"rsi_14":25.25,"sma_20":185600.0,"sma_60":156280.0,"sma_120":136557.5},{"date":"2026-05-22","open":161600,"high":170500,"low":157300,"close":158900,"volume":672312,"rsi_14":31.68,"sma_20":183810.0,"sma_60":156853.33,"sma_120":136769.17},{"date":"2026-05-26","open":165000,"high":165300,"low":157100,"close":157600,"volume":383528,"rsi_14":16.3,"sma_20":182235.0,"sma_60":157398.33,"sma_120":137022.5},{"date":"2026-05-27","open":159000,"high":162100,"low":149200,"close":149700,"volume":492888,"rsi_14":14.96,"sma_20":179795.0,"sma_60":157811.67,"sma_120":137225.0},{"date":"2026-05-28","open":161700,"high":177500,"low":159900,"close":169200,"volume":2021011,"rsi_14":30.58,"sma_20":178055.0,"sma_60":158536.67,"sma_120":137585.0},{"date":"2026-05-29","open":167500,"high":173000,"low":156700,"close":168300,"volume":1025931,"rsi_14":35.26,"sma_20":176220.0,"sma_60":159468.33,"sma_120":137922.5},{"date":"2026-06-01","open":163900,"high":164100,"low":152400,"close":155000,"volume":762095,"rsi_14":33.54,"sma_20":173520.0,"sma_60":160498.33,"sma_120":138215.0},{"date":"2026-06-02","open":152800,"high":164000,"low":149700,"close":150000,"volume":760635,"rsi_14":36.23,"sma_20":171265.0,"sma_60":161215.0,"sma_120":138535.83},{"date":"2026-06-04","open":151100,"high":157200,"low":146600,"close":150100,"volume":376961,"rsi_14":38.87,"sma_20":168120.0,"sma_60":161740.0,"sma_120":138840.0},{"date":"2026-06-05","open":147100,"high":149400,"low":136100,"close":139900,"volume":405849,"rsi_14":32.79,"sma_20":164490.0,"sma_60":162188.33,"sma_120":138971.67},{"date":"2026-06-08","open":124900,"high":129700,"low":123700,"close":124600,"volume":446119,"rsi_14":31.5,"sma_20":160170.0,"sma_60":162380.0,"sma_120":138955.83},{"date":"2026-06-09","open":125300,"high":130700,"low":119600,"close":129600,"volume":395541,"rsi_14":34.69,"sma_20":156860.0,"sma_60":162638.33,"sma_120":138992.5},{"date":"2026-06-10","open":128300,"high":132000,"low":121200,"close":126400,"volume":373561,"rsi_14":34.79,"sma_20":153815.0,"sma_60":162881.67,"sma_120":138978.33},{"date":"2026-06-11","open":120900,"high":125800,"low":117300,"close":125800,"volume":411279,"rsi_14":37.76,"sma_20":151355.0,"sma_60":163198.33,"sma_120":138950.83},{"date":"2026-06-12","open":133900,"high":142300,"low":130000,"close":134000,"volume":431017,"rsi_14":38.81,"sma_20":149605.0,"sma_60":163680.0,"sma_120":139010.0},{"date":"2026-06-15","open":142200,"high":143300,"low":138200,"close":141700,"volume":242212,"rsi_14":41.24,"sma_20":148105.0,"sma_60":164206.67,"sma_120":139162.5},{"date":"2026-06-16","open":142900,"high":144500,"low":135800,"close":141700,"volume":226005,"rsi_14":41.8,"sma_20":147180.0,"sma_60":164713.33,"sma_120":139315.0},{"date":"2026-06-17","open":145900,"high":146800,"low":140300,"close":140600,"volume":275398,"rsi_14":50.85,"sma_20":142355.0,"sma_60":166183.33,"sma_120":140135.0},{"date":"2026-06-18","open":140000,"high":140100,"low":126400,"close":127900,"volume":570783,"rsi_14":25.21,"sma_20":144730.0,"sma_60":165515.0,"sma_120":139350.0},{"date":"2026-06-19","open":128300,"high":134300,"low":124000,"close":128600,"volume":525285,"rsi_14":26.11,"sma_20":143735.0,"sma_60":165790.0,"sma_120":139362.5},{"date":"2026-06-22","open":129000,"high":130600,"low":122600,"close":125700,"volume":332473,"rsi_14":29.85,"sma_20":142265.0,"sma_60":165801.67,"sma_120":139351.67},{"date":"2026-06-23","open":124200,"high":127900,"low":112100,"close":112700,"volume":397548,"rsi_14":26.89,"sma_20":139955.0,"sma_60":165258.33,"sma_120":139220.83},{"date":"2026-06-24","open":111700,"high":116100,"low":108000,"close":113700,"volume":330176,"rsi_14":27.7,"sma_20":137760.0,"sma_60":164745.0,"sma_120":139106.67},{"date":"2026-06-25","open":113900,"high":116100,"low":105900,"close":107800,"volume":588140,"rsi_14":29.24,"sma_20":135665.0,"sma_60":163953.33,"sma_120":139020.0},{"date":"2026-06-26","open":107000,"high":108300,"low":96000,"close":98900,"volume":594590,"rsi_14":31.88,"sma_20":132150.0,"sma_60":163003.33,"sma_120":138855.83},{"date":"2026-06-29","open":100000,"high":117500,"low":98600,"close":116900,"volume":595669,"rsi_14":42.43,"sma_20":129580.0,"sma_60":162553.33,"sma_120":138925.83},{"date":"2026-06-30","open":117400,"high":117400,"low":110000,"close":111500,"volume":299165,"rsi_14":41.35,"sma_20":127405.0,"sma_60":161955.0,"sma_120":138963.33},{"date":"2026-07-01","open":114600,"high":114800,"low":107200,"close":110000,"volume":453641,"rsi_14":40.92,"sma_20":125405.0,"sma_60":161095.0,"sma_120":138987.5},{"date":"2026-07-02","open":112800,"high":112900,"low":105000,"close":106700,"volume":295237,"rsi_14":33.37,"sma_20":123235.0,"sma_60":160100.0,"sma_120":138988.33},{"date":"2026-07-03","open":106600,"high":106600,"low":98000,"close":106000,"volume":267650,"rsi_14":26.23,"sma_20":121540.0,"sma_60":159023.33,"sma_120":138995.0},{"date":"2026-07-06","open":106100,"high":106900,"low":99700,"close":103400,"volume":195282,"rsi_14":25.35,"sma_20":120480.0,"sma_60":157663.33,"sma_120":138994.17},{"date":"2026-07-07","open":105800,"high":106900,"low":96400,"close":99500,"volume":332890,"rsi_14":24.47,"sma_20":118975.0,"sma_60":156253.33,"sma_120":138943.33},{"date":"2026-07-08","open":96600,"high":97800,"low":90700,"close":91800,"volume":338093,"rsi_14":26.09,"sma_20":117245.0,"sma_60":154731.67,"sma_120":138915.0},{"date":"2026-07-09","open":91800,"high":94900,"low":89000,"close":91500,"volume":461325,"rsi_14":25.3,"sma_20":115530.0,"sma_60":153143.33,"sma_120":138891.67},{"date":"2026-07-10","open":94000,"high":104100,"low":93300,"close":100500,"volume":364154,"rsi_14":34.48,"sma_20":113855.0,"sma_60":151790.0,"sma_120":138926.67},{"date":"2026-07-13","open":103100,"high":110500,"low":100000,"close":101300,"volume":410365,"rsi_14":41.74,"sma_20":111835.0,"sma_60":150588.33,"sma_120":138915.83},{"date":"2026-07-14","open":103800,"high":103800,"low":88700,"close":90800,"volume":511327,"rsi_14":35.41,"sma_20":109290.0,"sma_60":149258.33,"sma_120":138836.67},{"date":"2026-07-15","open":93600,"high":96950,"low":92200,"close":95100,"volume":278556,"rsi_14":41.74,"sma_20":107015.0,"sma_60":148018.33,"sma_120":138760.83},{"date":"2026-07-16","open":94200,"high":96750,"low":90800,"close":92000,"volume":242546,"rsi_14":45.15,"sma_20":105220.0,"sma_60":146458.33,"sma_120":138630.0},{"date":"2026-07-20","open":89900,"high":89900,"low":83300,"close":83600,"volume":323520,"rsi_14":22.93,"sma_20":102970.0,"sma_60":144790.0,"sma_120":138386.67},{"date":"2026-07-21","open":83300,"high":85800,"low":81000,"close":82800,"volume":220583,"rsi_14":24.78,"sma_20":100825.0,"sma_60":142896.67,"sma_120":138099.17},{"date":"2026-07-22","open":85400,"high":87000,"low":82100,"close":82400,"volume":314344,"rsi_14":25.27,"sma_20":99310.0,"sma_60":141025.0,"sma_120":137841.67},{"date":"2026-07-23","open":80700,"high":89700,"low":80500,"close":89100,"volume":293408,"rsi_14":35.14,"sma_20":98080.0,"sma_60":139358.33,"sma_120":137620.83},{"date":"2026-07-24","open":86200,"high":86400,"low":80800,"close":81900,"volume":223026,"rsi_14":31.66,"sma_20":96785.0,"sma_60":137415.0,"sma_120":137397.5},{"date":"2026-07-27","open":83600,"high":84000,"low":80900,"close":81500,"volume":168368,"rsi_14":32.76,"sma_20":95915.0,"sma_60":135373.33,"sma_120":137118.33},{"date":"2026-07-28","open":75700,"high":77000,"low":70000,"close":71600,"volume":334099,"rsi_14":29.93,"sma_20":93650.0,"sma_60":133150.0,"sma_120":136760.0},{"date":"2026-07-29","open":71800,"high":73300,"low":63000,"close":65600,"volume":412156,"rsi_14":30.68,"sma_20":91355.0,"sma_60":130760.0,"sma_120":136376.67},{"date":"2026-07-30","open":63400,"high":70400,"low":63400,"close":67000,"volume":367766,"rsi_14":32.22,"sma_20":89205.0,"sma_60":128625.0,"sma_120":135882.5},{"date":"2026-07-31","open":70900,"high":73500,"low":68600,"close":73300,"volume":296711,"rsi_14":29.46,"sma_20":87535.0,"sma_60":126296.67,"sma_120":135465.83},{"date":"2026-08-03","open":71800,"high":74800,"low":69800,"close":72700,"volume":216501,"rsi_14":28.33,"sma_20":85870.0,"sma_60":123966.67,"sma_120":135084.17},{"date":"2026-08-04","open":74900,"high":79000,"low":74500,"close":77500,"volume":223939,"rsi_14":38.97,"sma_20":84575.0,"sma_60":121741.67,"sma_120":134724.17},{"date":"2026-08-05","open":81700,"high":82100,"low":79000,"close":79800,"volume":208750,"rsi_14":36.88,"sma_20":83590.0,"sma_60":119808.33,"sma_120":134409.17},{"date":"2026-08-06","open":80800,"high":83200,"low":77000,"close":79800,"volume":212814,"rsi_14":38.95,"sma_20":82990.0,"sma_60":118016.67,"sma_120":134125.83},{"date":"2026-08-07","open":85500,"high":97600,"low":83000,"close":90200,"volume":1289672,"rsi_14":55.77,"sma_20":82925.0,"sma_60":116603.33,"sma_120":133870.83},{"date":"2026-08-10","open":90000,"high":103000,"low":86600,"close":101000,"volume":862821,"rsi_14":63.54,"sma_20":82950.0,"sma_60":115470.0,"sma_120":133729.17},{"date":"2026-08-11","open":100400,"high":104400,"low":98400,"close":98500,"volume":480152,"rsi_14":61.62,"sma_20":82810.0,"sma_60":114250.0,"sma_120":133577.5},{"date":"2026-08-12","open":99300,"high":105800,"low":96600,"close":99400,"volume":405396,"rsi_14":58.11,"sma_20":83240.0,"sma_60":113236.67,"sma_120":133416.67},{"date":"2026-08-13","open":99600,"high":107200,"low":98100,"close":102600,"volume":491175,"rsi_14":67.39,"sma_20":83615.0,"sma_60":112271.67,"sma_120":133329.17},{"date":"2026-08-14","open":103000,"high":111300,"low":103000,"close":109700,"volume":506428,"rsi_14":71.3,"sma_20":84500.0,"sma_60":111483.33,"sma_120":133258.33},{"date":"2026-08-18","open":108700,"high":113600,"low":103600,"close":105400,"volume":456451,"rsi_14":77.89,"sma_20":85590.0,"sma_60":110765.0,"sma_120":133180.83},{"date":"2026-08-19","open":101000,"high":108700,"low":101000,"close":105000,"volume":288915,"rsi_14":85.82,"sma_20":86700.0,"sma_60":109930.0,"sma_120":133105.0},{"date":"2026-08-20","open":108000,"high":114600,"low":107500,"close":108000,"volume":352010,"rsi_14":86.22,"sma_20":87980.0,"sma_60":109081.67,"sma_120":132967.5},{"date":"2026-08-21","open":104700,"high":107300,"low":101500,"close":104500,"volume":362031,"rsi_14":79.0,"sma_20":88750.0,"sma_60":108196.67,"sma_120":132797.5},{"date":"2026-08-24","open":110300,"high":124600,"low":110200,"close":121600,"volume":1067482,"rsi_14":84.78,"sma_20":90735.0,"sma_60":107728.33,"sma_120":132770.0},{"date":"2026-08-25","open":120000,"high":125200,"low":117000,"close":120400,"volume":734014,"rsi_14":82.16,"sma_20":92680.0,"sma_60":106915.0,"sma_120":132725.83},{"date":"2026-08-26","open":119000,"high":123500,"low":115000,"close":122200,"volume":435907,"rsi_14":82.02,"sma_20":95210.0,"sma_60":106146.67,"sma_120":132807.5},{"date":"2026-08-27","open":122800,"high":132300,"low":122000,"close":129800,"volume":731036,"rsi_14":83.88,"sma_20":98420.0,"sma_60":105726.67,"sma_120":133112.5},{"date":"2026-08-28","open":128600,"high":137500,"low":127100,"close":134800,"volume":471948,"rsi_14":82.6,"sma_20":101810.0,"sma_60":105473.33,"sma_120":133344.17},{"date":"2026-08-31","open":137500,"high":147600,"low":135600,"close":146700,"volume":1050002,"rsi_14":82.88,"sma_20":105480.0,"sma_60":105416.67,"sma_120":133578.33},{"date":"2026-09-01","open":142100,"high":147300,"low":131200,"close":131200,"volume":1076697,"rsi_14":69.82,"sma_20":108405.0,"sma_60":105271.67,"sma_120":133730.0},{"date":"2026-09-02","open":128100,"high":131700,"low":121900,"close":124700,"volume":624819,"rsi_14":64.36,"sma_20":110765.0,"sma_60":105273.33,"sma_120":133826.67},{"date":"2026-09-03","open":129800,"high":130800,"low":119100,"close":120900,"volume":711732,"rsi_14":60.32,"sma_20":112820.0,"sma_60":105128.33,"sma_120":133883.33},{"date":"2026-09-04","open":123000,"high":123800,"low":118300,"close":121300,"volume":642999,"rsi_14":57.07,"sma_20":114895.0,"sma_60":105043.33,"sma_120":133962.5},{"date":"2026-09-07","open":121800,"high":124600,"low":114400,"close":114500,"volume":794428,"rsi_14":55.38,"sma_20":116110.0,"sma_60":104855.0,"sma_120":134026.67},{"date":"2026-09-08","open":116300,"high":116800,"low":111500,"close":113700,"volume":719452,"rsi_14":55.12,"sma_20":116745.0,"sma_60":104516.67,"sma_120":134098.33},{"date":"2026-09-09","open":113700,"high":129500,"low":112600,"close":127000,"volume":1144154,"rsi_14":59.98,"sma_20":118170.0,"sma_60":104271.67,"sma_120":134239.17},{"date":"2026-09-10","open":122100,"high":125800,"low":118100,"close":123100,"volume":701853,"rsi_14":59.73,"sma_20":119355.0,"sma_60":103961.67,"sma_120":134337.5},{"date":"2026-09-11","open":118800,"high":124500,"low":117500,"close":120000,"volume":683597,"rsi_14":49.02,"sma_20":120225.0,"sma_60":103618.33,"sma_120":134435.0},{"date":"2026-09-14","open":119000,"high":120800,"low":112800,"close":113400,"volume":444574,"rsi_14":45.98,"sma_20":120410.0,"sma_60":103376.67,"sma_120":134445.83},{"date":"2026-09-15","open":115200,"high":116400,"low":112600,"close":115500,"volume":417215,"rsi_14":46.16,"sma_20":120915.0,"sma_60":103158.33,"sma_120":134474.17},{"date":"2026-09-16","open":113700,"high":117300,"low":110100,"close":112100,"volume":401471,"rsi_14":39.35,"sma_20":121270.0,"sma_60":102931.67,"sma_120":134366.67},{"date":"2026-09-17","open":112300,"high":114500,"low":105150,"close":113200,"volume":535960,"rsi_14":36.36,"sma_20":121530.0,"sma_60":102940.0,"sma_120":134099.17},{"date":"2026-09-18","open":114800,"high":115200,"low":110100,"close":110500,"volume":375146,"rsi_14":24.14,"sma_20":121830.0,"sma_60":102886.67,"sma_120":133815.83},{"date":"2026-09-21","open":110100,"high":110100,"low":104600,"close":108800,"volume":483775,"rsi_14":30.07,"sma_20":121190.0,"sma_60":102903.33,"sma_120":133428.33},{"date":"2026-09-22","open":109100,"high":111100,"low":106400,"close":109300,"volume":495830,"rsi_14":34.66,"sma_20":120635.0,"sma_60":103076.67,"sma_120":133040.0},{"date":"2026-09-23","open":109500,"high":112700,"low":107300,"close":109500,"volume":352956,"rsi_14":37.77,"sma_20":120000.0,"sma_60":102953.33,"sma_120":132753.33},{"date":"2026-09-28","open":109600,"high":117900,"low":109000,"close":114500,"volume":469153,"rsi_14":43.36,"sma_20":119235.0,"sma_60":103003.33,"sma_120":132479.17},{"date":"2026-09-29","open":112700,"high":112700,"low":107400,"close":110200,"volume":368651,"rsi_14":45.59,"sma_20":118005.0,"sma_60":103006.67,"sma_120":132050.83},{"date":"2026-09-30","open":110600,"high":114600,"low":109100,"close":112000,"volume":294069,"rsi_14":48.29,"sma_20":116270.0,"sma_60":103095.0,"sma_120":131597.5},{"date":"2026-10-01","open":111500,"high":113700,"low":109700,"close":112400,"volume":259083,"rsi_14":30.16,"sma_20":115330.0,"sma_60":103201.67,"sma_120":131112.5},{"date":"2026-10-02","open":111900,"high":115800,"low":110100,"close":114100,"volume":360458,"rsi_14":36.99,"sma_20":114800.0,"sma_60":103380.0,"sma_120":130521.67},{"date":"2026-10-06","open":117400,"high":125000,"low":115300,"close":124500,"volume":686894,"rsi_14":55.37,"sma_20":114980.0,"sma_60":103796.67,"sma_120":130025.0},{"date":"2026-10-07","open":122300,"high":124000,"low":116700,"close":117100,"volume":428577,"rsi_14":54.33,"sma_20":114770.0,"sma_60":104218.33,"sma_120":129475.0},{"date":"2026-10-08","open":119900,"high":119900,"low":115000,"close":115600,"volume":416508,"rsi_14":50.12,"sma_20":114825.0,"sma_60":104620.0,"sma_120":128881.67},{"date":"2026-10-12","open":117300,"high":117400,"low":106000,"close":107300,"volume":430238,"rsi_14":44.89,"sma_20":114505.0,"sma_60":104733.33,"sma_120":128261.67},{"date":"2026-10-13","open":103800,"high":110400,"low":98500,"close":110300,"volume":594563,"rsi_14":47.03,"sma_20":113670.0,"sma_60":104883.33,"sma_120":127735.83},{"date":"2026-10-14","open":110000,"high":120900,"low":109200,"close":116600,"volume":709747,"rsi_14":55.81,"sma_20":113345.0,"sma_60":105313.33,"sma_120":127285.83},{"date":"2026-10-15","open":110600,"high":110600,"low":100700,"close":100800,"volume":666725,"rsi_14":43.99,"sma_20":112385.0,"sma_60":105408.33,"sma_120":126713.33},{"date":"2026-10-16","open":106300,"high":106300,"low":93200,"close":94400,"volume":1080550,"rsi_14":39.72,"sma_20":111435.0,"sma_60":105448.33,"sma_120":125953.33},{"date":"2026-10-19","open":89100,"high":100900,"low":88400,"close":100200,"volume":631062,"rsi_14":44.05,"sma_20":110670.0,"sma_60":105725.0,"sma_120":125257.5},{"date":"2026-10-20","open":100800,"high":105000,"low":97500,"close":97800,"volume":624657,"rsi_14":38.94,"sma_20":109955.0,"sma_60":105975.0,"sma_120":124435.83},{"date":"2026-10-21","open":99700,"high":100400,"low":95100,"close":99100,"volume":359502,"rsi_14":42.34,"sma_20":109250.0,"sma_60":106253.33,"sma_120":123639.17},{"date":"2026-10-22","open":97500,"high":98200,"low":90200,"close":91500,"volume":407138,"rsi_14":36.91,"sma_20":108300.0,"sma_60":106293.33,"sma_120":122825.83},{"date":"2026-10-23","open":86972,"high":88156,"low":82826,"close":86000,"volume":390929}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-7990.67,"pbr":4.49,"per":null,"roa":1.44,"roe":6.79,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":2894752222453.0,"analysis":"ROE 6.8%입니다. 시가총액 3.49조. 매출 2.89조, 영업이익 2426.81억.","eps_basis":"TTM","debt_ratio":3.727469710742075,"market_cap":3498994796000,"net_income":-323266392447.0,"total_debt":2905081858925.0,"ttm_window":"2025Q3~2026Q2","gross_margin":5.16,"total_assets":3684452875825.0,"total_equity":779371016900.0,"profit_margin":-11.17,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":242680680274.0,"operating_margin":8.38,"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) 3.7배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":86000.0,"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":13629.0},{"date":"2017-01-11","close":13629.0},{"date":"2017-01-12","close":13676.0},{"date":"2017-01-13","close":13907.0},{"date":"2017-01-16","close":13490.0},{"date":"2017-01-17","close":13490.0},{"date":"2017-01-18","close":13768.0},{"date":"2017-01-19","close":13814.0},{"date":"2017-01-20","close":13907.0},{"date":"2017-01-23","close":13629.0},{"date":"2017-01-24","close":13490.0},{"date":"2017-01-25","close":13676.0},{"date":"2017-01-26","close":14046.0},{"date":"2017-01-31","close":14371.0},{"date":"2017-02-01","close":15066.0},{"date":"2017-02-02","close":14834.0},{"date":"2017-02-03","close":14649.0},{"date":"2017-02-06","close":14649.0},{"date":"2017-02-07","close":14695.0},{"date":"2017-02-08","close":14556.0},{"date":"2017-02-09","close":15020.0},{"date":"2017-02-10","close":14741.0},{"date":"2017-02-13","close":14371.0},{"date":"2017-02-14","close":13629.0},{"date":"2017-02-15","close":13350.0},{"date":"2017-02-16","close":13629.0},{"date":"2017-02-17","close":14000.0},{"date":"2017-02-20","close":14046.0},{"date":"2017-02-21","close":14000.0},{"date":"2017-02-22","close":13814.0},{"date":"2017-02-23","close":13536.0},{"date":"2017-02-24","close":13398.0},{"date":"2017-02-27","close":13490.0},{"date":"2017-02-28","close":13212.0},{"date":"2017-03-02","close":13350.0},{"date":"2017-03-03","close":13166.0},{"date":"2017-03-06","close":12980.0},{"date":"2017-03-07","close":12980.0},{"date":"2017-03-08","close":12934.0},{"date":"2017-03-09","close":13258.0},{"date":"2017-03-10","close":13444.0},{"date":"2017-03-13","close":13398.0},{"date":"2017-03-14","close":13676.0},{"date":"2017-03-15","close":13676.0},{"date":"2017-03-16","close":13722.0},{"date":"2017-03-17","close":14093.0},{"date":"2017-03-20","close":14556.0},{"date":"2017-03-21","close":14417.0},{"date":"2017-03-22","close":14093.0},{"date":"2017-03-23","close":14278.0},{"date":"2017-03-24","close":14278.0},{"date":"2017-03-27","close":14231.0},{"date":"2017-03-28","close":14463.0},{"date":"2017-03-29","close":14881.0},{"date":"2017-03-30","close":14834.0},{"date":"2017-03-31","close":14371.0},{"date":"2017-04-03","close":14463.0},{"date":"2017-04-04","close":15159.0},{"date":"2017-04-05","close":15159.0},{"date":"2017-04-06","close":15112.0},{"date":"2017-04-07","close":14834.0},{"date":"2017-04-10","close":14834.0},{"date":"2017-04-11","close":14695.0},{"date":"2017-04-12","close":14371.0},{"date":"2017-04-13","close":14463.0},{"date":"2017-04-14","close":14463.0},{"date":"2017-04-17","close":15159.0},{"date":"2017-04-18","close":14927.0},{"date":"2017-04-19","close":14788.0},{"date":"2017-04-20","close":15020.0},{"date":"2017-04-21","close":15715.0},{"date":"2017-04-24","close":15437.0},{"date":"2017-04-25","close":15808.0},{"date":"2017-04-26","close":15576.0},{"date":"2017-04-27","close":16132.0},{"date":"2017-04-28","close":16179.0},{"date":"2017-05-02","close":15854.0},{"date":"2017-05-04","close":16225.0},{"date":"2017-05-08","close":16411.0},{"date":"2017-05-10","close":16735.0},{"date":"2017-05-11","close":16689.0},{"date":"2017-05-12","close":17106.0},{"date":"2017-05-15","close":17013.0},{"date":"2017-05-16","close":16874.0},{"date":"2017-05-17","close":17013.0},{"date":"2017-05-18","close":17152.0},{"date":"2017-05-19","close":17476.0},{"date":"2017-05-22","close":17940.0},{"date":"2017-05-23","close":18079.0},{"date":"2017-05-24","close":18172.0},{"date":"2017-05-25","close":17570.0},{"date":"2017-05-26","close":18265.0},{"date":"2017-05-29","close":18497.0},{"date":"2017-05-30","close":18311.0},{"date":"2017-05-31","close":17894.0},{"date":"2017-06-01","close":17894.0},{"date":"2017-06-02","close":17940.0},{"date":"2017-06-05","close":17616.0},{"date":"2017-06-07","close":18357.0},{"date":"2017-06-08","close":18543.0},{"date":"2017-06-09","close":18589.0},{"date":"2017-06-12","close":18218.0},{"date":"2017-06-13","close":18357.0},{"date":"2017-06-14","close":18821.0},{"date":"2017-06-15","close":19516.0},{"date":"2017-06-16","close":20072.0},{"date":"2017-06-19","close":20119.0},{"date":"2017-06-20","close":19145.0},{"date":"2017-06-21","close":19656.0},{"date":"2017-06-22","close":19238.0},{"date":"2017-06-23","close":19702.0},{"date":"2017-06-26","close":20351.0},{"date":"2017-06-27","close":20861.0},{"date":"2017-06-28","close":20861.0},{"date":"2017-06-29","close":20861.0},{"date":"2017-06-30","close":20907.0},{"date":"2017-07-03","close":20166.0},{"date":"2017-07-04","close":19748.0},{"date":"2017-07-05","close":20351.0},{"date":"2017-07-06","close":20119.0},{"date":"2017-07-07","close":20444.0},{"date":"2017-07-10","close":20304.0},{"date":"2017-07-11","close":20304.0},{"date":"2017-07-12","close":22252.0},{"date":"2017-07-13","close":22206.0},{"date":"2017-07-14","close":22390.0},{"date":"2017-07-17","close":25079.0},{"date":"2017-07-18","close":23457.0},{"date":"2017-07-19","close":22669.0},{"date":"2017-07-20","close":22483.0},{"date":"2017-07-21","close":23874.0},{"date":"2017-07-24","close":25450.0},{"date":"2017-07-25","close":25775.0},{"date":"2017-07-26","close":24987.0},{"date":"2017-07-27","close":24570.0},{"date":"2017-07-28","close":24060.0},{"date":"2017-07-31","close":24987.0},{"date":"2017-08-01","close":24755.0},{"date":"2017-08-02","close":24848.0},{"date":"2017-08-03","close":24198.0},{"date":"2017-08-04","close":24801.0},{"date":"2017-08-07","close":24662.0},{"date":"2017-08-08","close":25079.0},{"date":"2017-08-09","close":24384.0},{"date":"2017-08-10","close":24523.0},{"date":"2017-08-11","close":24430.0},{"date":"2017-08-14","close":26516.0},{"date":"2017-08-16","close":27165.0},{"date":"2017-08-17","close":28185.0},{"date":"2017-08-18","close":29993.0},{"date":"2017-08-21","close":30085.0},{"date":"2017-08-22","close":30085.0},{"date":"2017-08-23","close":30549.0},{"date":"2017-08-24","close":32728.0},{"date":"2017-08-25","close":33933.0},{"date":"2017-08-28","close":34397.0},{"date":"2017-08-29","close":34165.0},{"date":"2017-08-30","close":33330.0},{"date":"2017-08-31","close":33655.0},{"date":"2017-09-01","close":33794.0},{"date":"2017-09-04","close":33378.0},{"date":"2017-09-05","close":33378.0},{"date":"2017-09-06","close":33424.0},{"date":"2017-09-07","close":33284.0},{"date":"2017-09-08","close":33562.0},{"date":"2017-09-11","close":38013.0},{"date":"2017-09-12","close":38940.0},{"date":"2017-09-13","close":39496.0},{"date":"2017-09-14","close":39774.0},{"date":"2017-09-15","close":40238.0},{"date":"2017-09-18","close":40701.0},{"date":"2017-09-19","close":41814.0},{"date":"2017-09-20","close":37178.0},{"date":"2017-09-21","close":36669.0},{"date":"2017-09-22","close":33887.0},{"date":"2017-09-25","close":34305.0},{"date":"2017-09-26","close":33099.0},{"date":"2017-09-27","close":34443.0},{"date":"2017-09-28","close":31708.0},{"date":"2017-09-29","close":32774.0},{"date":"2017-10-10","close":34583.0},{"date":"2017-10-11","close":34814.0},{"date":"2017-10-12","close":34165.0},{"date":"2017-10-13","close":32635.0},{"date":"2017-10-16","close":31244.0},{"date":"2017-10-17","close":31430.0},{"date":"2017-10-18","close":31291.0},{"date":"2017-10-19","close":33655.0},{"date":"2017-10-20","close":33284.0},{"date":"2017-10-23","close":33655.0},{"date":"2017-10-24","close":31940.0},{"date":"2017-10-25","close":30920.0},{"date":"2017-10-26","close":30225.0},{"date":"2017-10-27","close":31152.0},{"date":"2017-10-30","close":29483.0},{"date":"2017-10-31","close":29993.0},{"date":"2017-11-01","close":31476.0},{"date":"2017-11-02","close":35046.0},{"date":"2017-11-03","close":35046.0},{"date":"2017-11-06","close":33655.0},{"date":"2017-11-07","close":34489.0},{"date":"2017-11-08","close":37456.0},{"date":"2017-11-09","close":39404.0},{"date":"2017-11-10","close":40238.0},{"date":"2017-11-13","close":39774.0},{"date":"2017-11-14","close":40146.0},{"date":"2017-11-15","close":38569.0},{"date":"2017-11-16","close":40748.0},{"date":"2017-11-17","close":38059.0},{"date":"2017-11-20","close":39265.0},{"date":"2017-11-21","close":38755.0},{"date":"2017-11-22","close":43391.0},{"date":"2017-11-23","close":43112.0},{"date":"2017-11-24","close":42788.0},{"date":"2017-11-27","close":41304.0},{"date":"2017-11-28","close":39033.0},{"date":"2017-11-29","close":39960.0},{"date":"2017-11-30","close":39636.0},{"date":"2017-12-01","close":40331.0},{"date":"2017-12-04","close":39172.0},{"date":"2017-12-05","close":38059.0},{"date":"2017-12-06","close":37086.0},{"date":"2017-12-07","close":37225.0},{"date":"2017-12-08","close":36529.0},{"date":"2017-12-11","close":38430.0},{"date":"2017-12-12","close":38477.0},{"date":"2017-12-13","close":38940.0},{"date":"2017-12-14","close":38059.0},{"date":"2017-12-15","close":37271.0},{"date":"2017-12-18","close":36297.0},{"date":"2017-12-19","close":35973.0},{"date":"2017-12-20","close":36344.0},{"date":"2017-12-21","close":34443.0},{"date":"2017-12-22","close":36854.0},{"date":"2017-12-26","close":36529.0},{"date":"2017-12-27","close":39357.0},{"date":"2017-12-28","close":39682.0},{"date":"2018-01-02","close":39359.6719},{"date":"2018-01-03","close":38583.4375},{"date":"2018-01-04","close":36620.0156},{"date":"2018-01-05","close":37487.582},{"date":"2018-01-08","close":36391.7148},{"date":"2018-01-09","close":35980.7656},{"date":"2018-01-10","close":35980.7656},{"date":"2018-01-11","close":37441.9141},{"date":"2018-01-12","close":37761.5391},{"date":"2018-01-15","close":37715.8867},{"date":"2018-01-16","close":40044.582},{"date":"2018-01-17","close":40181.5703},{"date":"2018-01-18","close":39953.2656},{"date":"2018-01-19","close":38355.1328},{"date":"2018-01-22","close":37670.2188},{"date":"2018-01-23","close":38537.7773},{"date":"2018-01-24","close":37989.8438},{"date":"2018-01-25","close":37715.8867},{"date":"2018-01-26","close":38492.1133},{"date":"2018-01-29","close":38172.4883},{"date":"2018-01-30","close":37030.9688},{"date":"2018-01-31","close":37304.9297},{"date":"2018-02-01","close":37213.6094},{"date":"2018-02-02","close":36848.3203},{"date":"2018-02-05","close":31916.9492},{"date":"2018-02-06","close":31962.6094},{"date":"2018-02-07","close":30044.8535},{"date":"2018-02-08","close":31140.7129},{"date":"2018-02-09","close":30273.1562},{"date":"2018-02-12","close":30273.1562},{"date":"2018-02-13","close":28720.6895},{"date":"2018-02-14","close":29725.2266},{"date":"2018-02-19","close":30866.75},{"date":"2018-02-20","close":30638.4453},{"date":"2018-02-21","close":31095.0527},{"date":"2018-02-22","close":31003.7324},{"date":"2018-02-23","close":31688.6445},{"date":"2018-02-26","close":31597.3223},{"date":"2018-02-27","close":31734.3066},{"date":"2018-02-28","close":30044.8535},{"date":"2018-03-02","close":30136.1758},{"date":"2018-03-05","close":29177.2988},{"date":"2018-03-06","close":30638.4453},{"date":"2018-03-07","close":30044.8535},{"date":"2018-03-08","close":31140.7129},{"date":"2018-03-09","close":32601.8633},{"date":"2018-03-12","close":34063.0078},{"date":"2018-03-13","close":35843.7891},{"date":"2018-03-14","close":36848.3203},{"date":"2018-03-15","close":37852.8633},{"date":"2018-03-16","close":36939.6445},{"date":"2018-03-19","close":36346.0547},{"date":"2018-03-20","close":37715.8867},{"date":"2018-03-21","close":37076.625},{"date":"2018-03-22","close":38537.7773},{"date":"2018-03-23","close":37441.9141},{"date":"2018-03-26","close":38720.418},{"date":"2018-03-27","close":37715.8867},{"date":"2018-03-28","close":36026.4297},{"date":"2018-03-29","close":35432.8359},{"date":"2018-03-30","close":35569.8125},{"date":"2018-04-02","close":35935.1055},{"date":"2018-04-03","close":35752.457},{"date":"2018-04-04","close":33789.043},{"date":"2018-04-05","close":34428.2969},{"date":"2018-04-06","close":34336.9805},{"date":"2018-04-09","close":33926.0273},{"date":"2018-04-10","close":34291.3164},{"date":"2018-04-11","close":36026.4297},{"date":"2018-04-12","close":36026.4297},{"date":"2018-04-13","close":36346.0547},{"date":"2018-04-16","close":37213.6094},{"date":"2018-04-17","close":37670.2188},{"date":"2018-04-18","close":37487.582},{"date":"2018-04-19","close":37487.582},{"date":"2018-04-20","close":37030.9688},{"date":"2018-04-23","close":36117.75},{"date":"2018-04-24","close":35204.5312},{"date":"2018-04-25","close":34473.957},{"date":"2018-04-26","close":35341.5156},{"date":"2018-04-27","close":35432.8359},{"date":"2018-04-30","close":34976.2266},{"date":"2018-05-02","close":33743.3828},{"date":"2018-05-03","close":33423.7578},{"date":"2018-05-04","close":34017.3477},{"date":"2018-05-08","close":34154.332},{"date":"2018-05-09","close":36346.0547},{"date":"2018-05-10","close":36528.6992},{"date":"2018-05-11","close":37441.9141},{"date":"2018-05-14","close":37533.2383},{"date":"2018-05-15","close":36848.3203},{"date":"2018-05-16","close":35706.8008},{"date":"2018-05-17","close":38903.0625},{"date":"2018-05-18","close":38583.4375},{"date":"2018-05-21","close":39633.6367},{"date":"2018-05-23","close":40090.2461},{"date":"2018-05-24","close":39587.9805},{"date":"2018-05-25","close":43012.543},{"date":"2018-05-28","close":44838.9766},{"date":"2018-05-29","close":43514.8125},{"date":"2018-05-30","close":44199.7266},{"date":"2018-05-31","close":44610.6719},{"date":"2018-06-01","close":45341.2422},{"date":"2018-06-04","close":47487.3086},{"date":"2018-06-05","close":47852.5938},{"date":"2018-06-07","close":48035.2383},{"date":"2018-06-08","close":48126.5586},{"date":"2018-06-11","close":48765.8086},{"date":"2018-06-12","close":48857.1289},{"date":"2018-06-14","close":49222.418},{"date":"2018-06-15","close":47669.9531},{"date":"2018-06-18","close":45843.5156},{"date":"2018-06-19","close":43788.7773},{"date":"2018-06-20","close":45386.9062},{"date":"2018-06-21","close":46208.8047},{"date":"2018-06-22","close":47304.6641},{"date":"2018-06-25","close":47122.0195},{"date":"2018-06-26","close":47852.5938},{"date":"2018-06-27","close":46300.1211},{"date":"2018-06-28","close":46117.4805},{"date":"2018-06-29","close":46300.1211},{"date":"2018-07-02","close":44975.957},{"date":"2018-07-03","close":46848.0508},{"date":"2018-07-04","close":45934.8359},{"date":"2018-07-05","close":44793.3164},{"date":"2018-07-06","close":44975.957},{"date":"2018-07-09","close":44838.9766},{"date":"2018-07-10","close":44610.6719},{"date":"2018-07-11","close":44747.6523},{"date":"2018-07-12","close":48765.8086},{"date":"2018-07-13","close":49222.418},{"date":"2018-07-16","close":48400.5234},{"date":"2018-07-17","close":47761.2734},{"date":"2018-07-18","close":47669.9531},{"date":"2018-07-19","close":49770.3516},{"date":"2018-07-20","close":47852.5938},{"date":"2018-07-23","close":45204.2617},{"date":"2018-07-24","close":44975.957},{"date":"2018-07-25","close":45341.2422},{"date":"2018-07-26","close":46482.7695},{"date":"2018-07-27","close":47213.3359},{"date":"2018-07-30","close":45934.8359},{"date":"2018-07-31","close":46574.0898},{"date":"2018-08-01","close":46208.8047},{"date":"2018-08-02","close":46482.7695},{"date":"2018-08-03","close":46756.7305},{"date":"2018-08-06","close":44610.6719},{"date":"2018-08-07","close":44291.0469},{"date":"2018-08-08","close":43286.5078},{"date":"2018-08-09","close":43377.8281},{"date":"2018-08-10","close":42464.6094},{"date":"2018-08-13","close":40820.8203},{"date":"2018-08-14","close":40775.1641},{"date":"2018-08-16","close":42418.957},{"date":"2018-08-17","close":42647.2539},{"date":"2018-08-20","close":41003.4648},{"date":"2018-08-21","close":43103.8633},{"date":"2018-08-22","close":42281.9648},{"date":"2018-08-23","close":42601.5977},{"date":"2018-08-24","close":43423.4883},{"date":"2018-08-27","close":44382.3672},{"date":"2018-08-28","close":43697.4531},{"date":"2018-08-29","close":44336.707},{"date":"2018-08-30","close":44519.3477},{"date":"2018-08-31","close":44154.0625},{"date":"2018-09-03","close":42510.2695},{"date":"2018-09-04","close":43651.7891},{"date":"2018-09-05","close":42647.2539},{"date":"2018-09-06","close":41414.4102},{"date":"2018-09-07","close":40546.8555},{"date":"2018-09-10","close":39450.9922},{"date":"2018-09-11","close":40227.2266},{"date":"2018-09-12","close":39724.9609},{"date":"2018-09-13","close":39222.6914},{"date":"2018-09-14","close":39131.3672},{"date":"2018-09-17","close":39998.9219},{"date":"2018-09-18","close":40820.8203},{"date":"2018-09-19","close":40775.1641},{"date":"2018-09-20","close":38081.1719},{"date":"2018-09-21","close":37898.5273},{"date":"2018-09-27","close":38674.7578},{"date":"2018-09-28","close":39998.9219},{"date":"2018-10-01","close":38400.7891},{"date":"2018-10-02","close":36848.3203},{"date":"2018-10-04","close":36893.9844},{"date":"2018-10-05","close":34291.3164},{"date":"2018-10-08","close":33789.043},{"date":"2018-10-10","close":34565.2773},{"date":"2018-10-11","close":33515.0781},{"date":"2018-10-12","close":35158.8711},{"date":"2018-10-15","close":33743.3828},{"date":"2018-10-16","close":33971.6875},{"date":"2018-10-17","close":34154.332},{"date":"2018-10-18","close":33789.043},{"date":"2018-10-19","close":32921.4883},{"date":"2018-10-22","close":34108.6758},{"date":"2018-10-23","close":33880.3672},{"date":"2018-10-24","close":32875.8281},{"date":"2018-10-25","close":34108.6758},{"date":"2018-10-26","close":32830.168},{"date":"2018-10-29","close":31871.2871},{"date":"2018-10-30","close":32693.1875},{"date":"2018-10-31","close":32464.8809},{"date":"2018-11-01","close":35295.8516},{"date":"2018-11-02","close":36254.7305},{"date":"2018-11-05","close":36209.0742},{"date":"2018-11-06","close":35478.4961},{"date":"2018-11-07","close":35204.5312},{"date":"2018-11-08","close":37578.8984},{"date":"2018-11-09","close":36437.375},{"date":"2018-11-12","close":35524.1562},{"date":"2018-11-13","close":35980.7656},{"date":"2018-11-14","close":35798.125},{"date":"2018-11-15","close":36528.6992},{"date":"2018-11-16","close":35478.4961},{"date":"2018-11-19","close":34428.2969},{"date":"2018-11-20","close":32921.4883},{"date":"2018-11-21","close":33652.0625},{"date":"2018-11-22","close":32510.541},{"date":"2018-11-23","close":30501.4629},{"date":"2018-11-26","close":31323.3574},{"date":"2018-11-27","close":32510.541},{"date":"2018-11-28","close":31414.6797},{"date":"2018-11-29","close":31962.6094},{"date":"2018-11-30","close":33058.4688},{"date":"2018-12-03","close":33834.707},{"date":"2018-12-04","close":33926.0273},{"date":"2018-12-05","close":31825.625},{"date":"2018-12-06","close":30501.4629},{"date":"2018-12-07","close":30866.75},{"date":"2018-12-10","close":28629.3652},{"date":"2018-12-11","close":28857.6719},{"date":"2018-12-12","close":31003.7324},{"date":"2018-12-13","close":31414.6797},{"date":"2018-12-14","close":30227.4961},{"date":"2018-12-17","close":29588.2461},{"date":"2018-12-18","close":30181.8359},{"date":"2018-12-19","close":32145.2539},{"date":"2018-12-20","close":31916.9492},{"date":"2018-12-21","close":32693.1875},{"date":"2018-12-24","close":32419.2188},{"date":"2018-12-26","close":31871.2871},{"date":"2018-12-27","close":32603.9629},{"date":"2018-12-28","close":33336.6328},{"date":"2019-01-02","close":31871.2871},{"date":"2019-01-03","close":31688.1191},{"date":"2019-01-04","close":31092.8223},{"date":"2019-01-07","close":32603.9629},{"date":"2019-01-08","close":31962.8711},{"date":"2019-01-09","close":33153.4648},{"date":"2019-01-10","close":33290.8438},{"date":"2019-01-11","close":33840.3477},{"date":"2019-01-14","close":32970.2969},{"date":"2019-01-15","close":33657.1797},{"date":"2019-01-16","close":33382.4258},{"date":"2019-01-17","close":30772.2793},{"date":"2019-01-18","close":30726.4863},{"date":"2019-01-21","close":29535.8906},{"date":"2019-01-22","close":29444.3066},{"date":"2019-01-23","close":29306.9297},{"date":"2019-01-24","close":29352.7246},{"date":"2019-01-25","close":32329.209},{"date":"2019-01-28","close":31871.2871},{"date":"2019-01-29","close":31092.8223},{"date":"2019-01-30","close":31550.7441},{"date":"2019-01-31","close":31275.9922},{"date":"2019-02-01","close":31779.7031},{"date":"2019-02-07","close":33336.6328},{"date":"2019-02-08","close":32878.7109},{"date":"2019-02-11","close":32970.2969},{"date":"2019-02-12","close":32329.209},{"date":"2019-02-13","close":32741.3379},{"date":"2019-02-14","close":33153.4648},{"date":"2019-02-15","close":31825.4961},{"date":"2019-02-18","close":32375.002},{"date":"2019-02-19","close":33931.9297},{"date":"2019-02-20","close":33931.9297},{"date":"2019-02-21","close":33290.8438},{"date":"2019-02-22","close":31688.1191},{"date":"2019-02-25","close":32603.9629},{"date":"2019-02-26","close":31962.8711},{"date":"2019-02-27","close":31917.0781},{"date":"2019-02-28","close":31184.4062},{"date":"2019-03-04","close":31184.4062},{"date":"2019-03-05","close":30680.6953},{"date":"2019-03-06","close":30863.8633},{"date":"2019-03-07","close":31001.2383},{"date":"2019-03-08","close":30772.2793},{"date":"2019-03-11","close":30726.4863},{"date":"2019-03-12","close":30451.7344},{"date":"2019-03-13","close":30680.6953},{"date":"2019-03-14","close":30589.1113},{"date":"2019-03-15","close":30818.0684},{"date":"2019-03-18","close":30222.7734},{"date":"2019-03-19","close":29993.8105},{"date":"2019-03-20","close":29261.1406},{"date":"2019-03-21","close":31138.6133},{"date":"2019-03-22","close":30772.2793},{"date":"2019-03-25","close":29306.9297},{"date":"2019-03-26","close":29352.7246},{"date":"2019-03-27","close":28665.8418},{"date":"2019-03-28","close":26605.1973},{"date":"2019-03-29","close":26238.8613},{"date":"2019-04-01","close":26696.7812},{"date":"2019-04-02","close":26605.1973},{"date":"2019-04-03","close":26879.9492},{"date":"2019-04-04","close":26834.1602},{"date":"2019-04-05","close":26559.4062},{"date":"2019-04-08","close":27658.418},{"date":"2019-04-09","close":28116.3379},{"date":"2019-04-10","close":27566.832},{"date":"2019-04-11","close":28116.3379},{"date":"2019-04-12","close":28574.2578},{"date":"2019-04-15","close":28482.6719},{"date":"2019-04-16","close":29169.5566},{"date":"2019-04-17","close":29077.9727},{"date":"2019-04-18","close":28299.5039},{"date":"2019-04-19","close":28665.8418},{"date":"2019-04-22","close":28803.2188},{"date":"2019-04-23","close":28849.0117},{"date":"2019-04-24","close":27795.791},{"date":"2019-04-25","close":27795.791},{"date":"2019-04-26","close":27154.7051},{"date":"2019-04-29","close":27337.873},{"date":"2019-04-30","close":27429.457},{"date":"2019-05-02","close":28299.5039},{"date":"2019-05-03","close":28299.5039},{"date":"2019-05-07","close":27383.6641},{"date":"2019-05-08","close":26742.5762},{"date":"2019-05-09","close":24956.6836},{"date":"2019-05-10","close":25048.2676},{"date":"2019-05-13","close":22896.0391},{"date":"2019-05-14","close":22575.4961},{"date":"2019-05-15","close":24727.7246},{"date":"2019-05-16","close":23674.5039},{"date":"2019-05-17","close":23399.752},{"date":"2019-05-20","close":22209.1602},{"date":"2019-05-21","close":22117.5762},{"date":"2019-05-22","close":22392.3281},{"date":"2019-05-23","close":22346.5352},{"date":"2019-05-24","close":22300.7461},{"date":"2019-05-27","close":22529.7031},{"date":"2019-05-28","close":22896.0391},{"date":"2019-05-29","close":22667.0801},{"date":"2019-05-30","close":23125.0},{"date":"2019-05-31","close":23811.8848},{"date":"2019-06-03","close":24315.5957},{"date":"2019-06-04","close":25643.5645},{"date":"2019-06-05","close":24865.0996},{"date":"2019-06-07","close":25277.2266},{"date":"2019-06-10","close":24452.9707},{"date":"2019-06-11","close":24132.4258},{"date":"2019-06-12","close":23766.0879},{"date":"2019-06-13","close":24315.5957},{"date":"2019-06-14","close":23811.8848},{"date":"2019-06-17","close":23582.9199},{"date":"2019-06-18","close":23216.584},{"date":"2019-06-19","close":23582.9199},{"date":"2019-06-20","close":24544.5527},{"date":"2019-06-21","close":24544.5527},{"date":"2019-06-24","close":24498.7617},{"date":"2019-06-25","close":25048.2676},{"date":"2019-06-26","close":24224.0117},{"date":"2019-06-27","close":24636.1387},{"date":"2019-06-28","close":25048.2676},{"date":"2019-07-01","close":25735.1504},{"date":"2019-07-02","close":24956.6836},{"date":"2019-07-03","close":26284.6543},{"date":"2019-07-04","close":26879.9492},{"date":"2019-07-05","close":26467.8223},{"date":"2019-07-08","close":24452.9707},{"date":"2019-07-09","close":23903.4688},{"date":"2019-07-10","close":24819.3086},{"date":"2019-07-11","close":26513.6152},{"date":"2019-07-12","close":28528.4668},{"date":"2019-07-15","close":29032.1797},{"date":"2019-07-16","close":30268.5645},{"date":"2019-07-17","close":30039.6055},{"date":"2019-07-18","close":29902.2266},{"date":"2019-07-19","close":31138.6133},{"date":"2019-07-22","close":29627.4766},{"date":"2019-07-23","close":29032.1797},{"date":"2019-07-24","close":28940.5957},{"date":"2019-07-25","close":28116.3379},{"date":"2019-07-26","close":27658.418},{"date":"2019-07-29","close":25780.9414},{"date":"2019-07-30","close":26238.8613},{"date":"2019-07-31","close":26147.2793},{"date":"2019-08-01","close":25139.8516},{"date":"2019-08-02","close":25597.7734},{"date":"2019-08-05","close":23262.377},{"date":"2019-08-06","close":22667.0801},{"date":"2019-08-07","close":23262.377},{"date":"2019-08-08","close":24178.2188},{"date":"2019-08-09","close":23582.9199},{"date":"2019-08-12","close":23903.4688},{"date":"2019-08-13","close":23995.0508},{"date":"2019-08-14","close":24224.0117},{"date":"2019-08-16","close":23262.377},{"date":"2019-08-19","close":23125.0},{"date":"2019-08-20","close":25826.7344},{"date":"2019-08-21","close":25643.5645},{"date":"2019-08-22","close":26513.6152},{"date":"2019-08-23","close":27978.9609},{"date":"2019-08-26","close":25414.6055},{"date":"2019-08-27","close":25139.8516},{"date":"2019-08-28","close":26193.0684},{"date":"2019-08-29","close":26879.9492},{"date":"2019-08-30","close":26834.1602},{"date":"2019-09-02","close":26055.6934},{"date":"2019-09-03","close":25735.1504},{"date":"2019-09-04","close":25597.7734},{"date":"2019-09-05","close":25643.5645},{"date":"2019-09-06","close":25460.3965},{"date":"2019-09-09","close":24361.3867},{"date":"2019-09-10","close":24269.8027},{"date":"2019-09-11","close":24132.4258},{"date":"2019-09-16","close":25094.0586},{"date":"2019-09-17","close":24452.9707},{"date":"2019-09-18","close":23857.6738},{"date":"2019-09-19","close":24040.8418},{"date":"2019-09-20","close":23811.8848},{"date":"2019-09-23","close":23537.1289},{"date":"2019-09-24","close":22896.0391},{"date":"2019-09-25","close":20285.8887},{"date":"2019-09-26","close":19782.1777},{"date":"2019-09-27","close":20102.7227},{"date":"2019-09-30","close":19324.2578},{"date":"2019-10-01","close":19370.0508},{"date":"2019-10-02","close":18591.584},{"date":"2019-10-04","close":18820.5469},{"date":"2019-10-07","close":19003.7148},{"date":"2019-10-08","close":19782.1777},{"date":"2019-10-10","close":20194.3047},{"date":"2019-10-11","close":19827.9707},{"date":"2019-10-14","close":20056.9316},{"date":"2019-10-15","close":20240.0996},{"date":"2019-10-16","close":20560.6445},{"date":"2019-10-17","close":20102.7227},{"date":"2019-10-18","close":20056.9316},{"date":"2019-10-21","close":19782.1777},{"date":"2019-10-22","close":19507.4258},{"date":"2019-10-23","close":19827.9707},{"date":"2019-10-24","close":20011.1387},{"date":"2019-10-25","close":20056.9316},{"date":"2019-10-28","close":21430.6934},{"date":"2019-10-29","close":20789.6035},{"date":"2019-10-30","close":20514.8535},{"date":"2019-10-31","close":20926.9805},{"date":"2019-11-01","close":20835.3965},{"date":"2019-11-04","close":20835.3965},{"date":"2019-11-05","close":21247.5254},{"date":"2019-11-06","close":21293.3164},{"date":"2019-11-07","close":20560.6445},{"date":"2019-11-08","close":20698.0215},{"date":"2019-11-11","close":19827.9707},{"date":"2019-11-12","close":19827.9707},{"date":"2019-11-13","close":19644.8027},{"date":"2019-11-14","close":18957.9219},{"date":"2019-11-15","close":19049.5059},{"date":"2019-11-18","close":19553.2188},{"date":"2019-11-19","close":19965.3477},{"date":"2019-11-20","close":19141.0898},{"date":"2019-11-21","close":17996.2891},{"date":"2019-11-22","close":18316.832},{"date":"2019-11-25","close":18912.1309},{"date":"2019-11-26","close":19186.8809},{"date":"2019-11-27","close":19049.5059},{"date":"2019-11-28","close":18957.9219},{"date":"2019-11-29","close":18545.793},{"date":"2019-12-02","close":18545.793},{"date":"2019-12-03","close":18087.8711},{"date":"2019-12-04","close":17263.6133},{"date":"2019-12-05","close":16805.6934},{"date":"2019-12-06","close":17355.1973},{"date":"2019-12-09","close":17538.3672},{"date":"2019-12-10","close":17446.7832},{"date":"2019-12-11","close":17629.9512},{"date":"2019-12-12","close":17904.7031},{"date":"2019-12-13","close":18454.209},{"date":"2019-12-16","close":18545.793},{"date":"2019-12-17","close":18637.377},{"date":"2019-12-18","close":18316.832},{"date":"2019-12-19","close":18362.623},{"date":"2019-12-20","close":18408.416},{"date":"2019-12-23","close":18225.248},{"date":"2019-12-24","close":18637.377},{"date":"2019-12-26","close":18637.377},{"date":"2019-12-27","close":19234.1387},{"date":"2019-12-30","close":20152.2383},{"date":"2020-01-02","close":20335.8574},{"date":"2020-01-03","close":19922.7129},{"date":"2020-01-06","close":20565.3828},{"date":"2020-01-07","close":20152.2383},{"date":"2020-01-08","close":19004.6152},{"date":"2020-01-09","close":20152.2383},{"date":"2020-01-10","close":21162.1465},{"date":"2020-01-13","close":21116.2402},{"date":"2020-01-14","close":20565.3828},{"date":"2020-01-15","close":20703.0977},{"date":"2020-01-16","close":20978.5273},{"date":"2020-01-17","close":20978.5273},{"date":"2020-01-20","close":21253.957},{"date":"2020-01-21","close":20886.7168},{"date":"2020-01-22","close":21253.957},{"date":"2020-01-23","close":21942.5273},{"date":"2020-01-28","close":21116.2402},{"date":"2020-01-29","close":21208.0488},{"date":"2020-01-30","close":21575.2891},{"date":"2020-01-31","close":21116.2402},{"date":"2020-02-03","close":21804.8145},{"date":"2020-02-04","close":22447.4805},{"date":"2020-02-05","close":22952.4336},{"date":"2020-02-06","close":23273.7695},{"date":"2020-02-07","close":22998.3398},{"date":"2020-02-10","close":23044.2422},{"date":"2020-02-11","close":23549.1973},{"date":"2020-02-12","close":23227.8633},{"date":"2020-02-13","close":22722.9102},{"date":"2020-02-14","close":22906.5293},{"date":"2020-02-17","close":23457.3867},{"date":"2020-02-18","close":22722.9102},{"date":"2020-02-19","close":24008.2461},{"date":"2020-02-20","close":24008.2461},{"date":"2020-02-21","close":22860.625},{"date":"2020-02-24","close":21758.9082},{"date":"2020-02-25","close":22814.7207},{"date":"2020-02-26","close":22906.5293},{"date":"2020-02-27","close":21758.9082},{"date":"2020-02-28","close":19922.7129},{"date":"2020-03-02","close":21253.957},{"date":"2020-03-03","close":21345.7637},{"date":"2020-03-04","close":23181.959},{"date":"2020-03-05","close":23273.7695},{"date":"2020-03-06","close":22814.7207},{"date":"2020-03-09","close":21788.0},{"date":"2020-03-10","close":22401.5762},{"date":"2020-03-11","close":21758.9082},{"date":"2020-03-12","close":20536.0},{"date":"2020-03-13","close":19325.9492},{"date":"2020-03-16","close":17535.6621},{"date":"2020-03-17","close":17856.9941},{"date":"2020-03-18","close":15883.085},{"date":"2020-03-19","close":12669.7441},{"date":"2020-03-20","close":15424.0361},{"date":"2020-03-23","close":14414.1289},{"date":"2020-03-24","close":15791.2754},{"date":"2020-03-25","close":16801.1816},{"date":"2020-03-26","close":16342.1348},{"date":"2020-03-27","close":16020.7998},{"date":"2020-03-30","close":16066.7051},{"date":"2020-03-31","close":15928.9902},{"date":"2020-04-01","close":15928.9902},{"date":"2020-04-02","close":16479.8477},{"date":"2020-04-03","close":16663.4688},{"date":"2020-04-06","close":17306.1348},{"date":"2020-04-07","close":17673.375},{"date":"2020-04-08","close":17856.9941},{"date":"2020-04-09","close":17902.9004},{"date":"2020-04-10","close":17489.7559},{"date":"2020-04-13","close":16525.752},{"date":"2020-04-14","close":17352.043},{"date":"2020-04-16","close":18270.1387},{"date":"2020-04-17","close":18912.8066},{"date":"2020-04-20","close":18453.7578},{"date":"2020-04-21","close":18132.4219},{"date":"2020-04-22","close":18178.3301},{"date":"2020-04-23","close":17948.8047},{"date":"2020-04-24","close":17306.1348},{"date":"2020-04-27","close":17581.5645},{"date":"2020-04-28","close":17443.8516},{"date":"2020-04-29","close":17535.6621},{"date":"2020-05-04","close":16938.8984},{"date":"2020-05-06","close":17122.5156},{"date":"2020-05-07","close":17489.7559},{"date":"2020-05-08","close":17765.1855},{"date":"2020-05-11","close":17673.375},{"date":"2020-05-12","close":17260.2324},{"date":"2020-05-13","close":18545.5684},{"date":"2020-05-14","close":17856.9941},{"date":"2020-05-15","close":17673.375},{"date":"2020-05-18","close":18316.041},{"date":"2020-05-19","close":18775.0918},{"date":"2020-05-20","close":21116.2402},{"date":"2020-05-21","close":21896.623},{"date":"2020-05-22","close":22585.1953},{"date":"2020-05-25","close":23595.1016},{"date":"2020-05-26","close":23732.8164},{"date":"2020-05-27","close":22998.3398},{"date":"2020-05-28","close":22309.7656},{"date":"2020-05-29","close":21667.0996},{"date":"2020-06-01","close":22355.6719},{"date":"2020-06-02","close":22126.1465},{"date":"2020-06-03","close":21529.3848},{"date":"2020-06-04","close":22034.3359},{"date":"2020-06-05","close":21942.5273},{"date":"2020-06-08","close":22309.7656},{"date":"2020-06-09","close":23411.4824},{"date":"2020-06-10","close":23503.293},{"date":"2020-06-11","close":23044.2422},{"date":"2020-06-12","close":21758.9082},{"date":"2020-06-15","close":19417.7578},{"date":"2020-06-16","close":20840.8105},{"date":"2020-06-17","close":21116.2402},{"date":"2020-06-18","close":19968.6172},{"date":"2020-06-19","close":23457.3867},{"date":"2020-06-22","close":23778.7246},{"date":"2020-06-23","close":24191.8672},{"date":"2020-06-24","close":25982.1582},{"date":"2020-06-25","close":29516.832},{"date":"2020-06-26","close":30297.2148},{"date":"2020-06-29","close":29195.498},{"date":"2020-06-30","close":28277.3984},{"date":"2020-07-01","close":30664.4531},{"date":"2020-07-02","close":31812.0742},{"date":"2020-07-03","close":33143.3164},{"date":"2020-07-06","close":34162.4531},{"date":"2020-07-07","close":36977.5156},{"date":"2020-07-08","close":37406.9336},{"date":"2020-07-09","close":38122.625},{"date":"2020-07-10","close":37788.6328},{"date":"2020-07-13","close":37216.0781},{"date":"2020-07-14","close":36023.2617},{"date":"2020-07-15","close":36261.8242},{"date":"2020-07-16","close":36929.8047},{"date":"2020-07-17","close":35021.2891},{"date":"2020-07-20","close":35307.5625},{"date":"2020-07-21","close":34639.582},{"date":"2020-07-22","close":34257.8828},{"date":"2020-07-23","close":34401.0195},{"date":"2020-07-24","close":32492.5039},{"date":"2020-07-27","close":32778.7773},{"date":"2020-07-28","close":35880.1172},{"date":"2020-07-29","close":36261.8242},{"date":"2020-07-30","close":36118.6836},{"date":"2020-07-31","close":38647.4688},{"date":"2020-08-03","close":41557.9531},{"date":"2020-08-04","close":41319.3945},{"date":"2020-08-05","close":41223.9648},{"date":"2020-08-06","close":41033.1172},{"date":"2020-08-07","close":43561.9023},{"date":"2020-08-10","close":43418.7617},{"date":"2020-08-11","close":43800.4609},{"date":"2020-08-12","close":45136.4258},{"date":"2020-08-13","close":44802.4336},{"date":"2020-08-14","close":41510.2422},{"date":"2020-08-18","close":38742.8945},{"date":"2020-08-19","close":40460.5586},{"date":"2020-08-20","close":37979.4883},{"date":"2020-08-21","close":38742.8945},{"date":"2020-08-24","close":39697.1562},{"date":"2020-08-25","close":39601.7266},{"date":"2020-08-26","close":39506.3008},{"date":"2020-08-27","close":41557.9531},{"date":"2020-08-28","close":40985.3984},{"date":"2020-08-31","close":40078.8555},{"date":"2020-09-01","close":39983.4297},{"date":"2020-09-02","close":40460.5586},{"date":"2020-09-03","close":40460.5586},{"date":"2020-09-04","close":39506.3008},{"date":"2020-09-07","close":39124.5977},{"date":"2020-09-08","close":39172.3125},{"date":"2020-09-09","close":38408.9023},{"date":"2020-09-10","close":38933.7461},{"date":"2020-09-11","close":38552.043},{"date":"2020-09-14","close":40746.8398},{"date":"2020-09-15","close":40460.5586},{"date":"2020-09-16","close":39220.0234},{"date":"2020-09-17","close":39554.0117},{"date":"2020-09-18","close":43609.6172},{"date":"2020-09-21","close":40603.6992},{"date":"2020-09-22","close":41605.6719},{"date":"2020-09-23","close":39124.5977},{"date":"2020-09-24","close":38027.2031},{"date":"2020-09-25","close":37311.5039},{"date":"2020-09-28","close":37836.3477},{"date":"2020-09-29","close":39458.5859},{"date":"2020-10-05","close":38456.6133},{"date":"2020-10-06","close":38218.0547},{"date":"2020-10-07","close":38361.1914},{"date":"2020-10-08","close":38122.625},{"date":"2020-10-12","close":38265.7695},{"date":"2020-10-13","close":37931.7773},{"date":"2020-10-14","close":37359.2227},{"date":"2020-10-15","close":37693.2148},{"date":"2020-10-16","close":37359.2227},{"date":"2020-10-19","close":36500.3867},{"date":"2020-10-20","close":36977.5156},{"date":"2020-10-21","close":37693.2148},{"date":"2020-10-22","close":37740.9258},{"date":"2020-10-23","close":37597.7852},{"date":"2020-10-26","close":36166.3945},{"date":"2020-10-27","close":37406.9336},{"date":"2020-10-28","close":37740.9258},{"date":"2020-10-29","close":37359.2227},{"date":"2020-10-30","close":37359.2227},{"date":"2020-11-02","close":37216.0781},{"date":"2020-11-03","close":38170.3398},{"date":"2020-11-04","close":37979.4883},{"date":"2020-11-05","close":40031.1445},{"date":"2020-11-06","close":39267.7383},{"date":"2020-11-09","close":40889.9766},{"date":"2020-11-10","close":40078.8555},{"date":"2020-11-11","close":39076.8867},{"date":"2020-11-12","close":40651.4102},{"date":"2020-11-13","close":40603.6992},{"date":"2020-11-16","close":39649.4414},{"date":"2020-11-17","close":40078.8555},{"date":"2020-11-18","close":41414.8203},{"date":"2020-11-19","close":41939.6641},{"date":"2020-11-20","close":42082.7969},{"date":"2020-11-23","close":42082.7969},{"date":"2020-11-24","close":43991.3164},{"date":"2020-11-25","close":42893.918},{"date":"2020-11-26","close":43180.1953},{"date":"2020-11-27","close":48571.7539},{"date":"2020-11-30","close":47999.1992},{"date":"2020-12-01","close":51339.1055},{"date":"2020-12-02","close":51911.6602},{"date":"2020-12-03","close":51243.6797},{"date":"2020-12-04","close":49621.4414},{"date":"2020-12-07","close":50384.8516},{"date":"2020-12-08","close":49621.4414},{"date":"2020-12-09","close":52293.3672},{"date":"2020-12-10","close":51911.6602},{"date":"2020-12-11","close":50861.9766},{"date":"2020-12-14","close":51052.832},{"date":"2020-12-15","close":54392.7344},{"date":"2020-12-16","close":68229.4766},{"date":"2020-12-17","close":68420.3281},{"date":"2020-12-18","close":65366.707},{"date":"2020-12-21","close":67466.0781},{"date":"2020-12-22","close":64030.7422},{"date":"2020-12-23","close":64698.7266},{"date":"2020-12-24","close":66416.3906},{"date":"2020-12-28","close":68038.6328},{"date":"2020-12-29","close":67799.8984},{"date":"2020-12-30","close":68277.3594},{"date":"2021-01-04","close":73052.0},{"date":"2021-01-05","close":72479.0391},{"date":"2021-01-06","close":72288.0625},{"date":"2021-01-07","close":72765.5234},{"date":"2021-01-08","close":71906.0859},{"date":"2021-01-11","close":74770.875},{"date":"2021-01-12","close":70855.6719},{"date":"2021-01-13","close":71428.625},{"date":"2021-01-14","close":75916.7891},{"date":"2021-01-15","close":79068.0469},{"date":"2021-01-18","close":76107.7734},{"date":"2021-01-19","close":76871.7109},{"date":"2021-01-20","close":77826.6406},{"date":"2021-01-21","close":77349.1797},{"date":"2021-01-22","close":76394.25},{"date":"2021-01-25","close":75248.3359},{"date":"2021-01-26","close":75439.3281},{"date":"2021-01-27","close":77444.6719},{"date":"2021-01-28","close":73720.4531},{"date":"2021-01-29","close":70378.2031},{"date":"2021-02-01","close":73433.9688},{"date":"2021-02-02","close":74102.4219},{"date":"2021-02-03","close":81646.3594},{"date":"2021-02-04","close":82601.2812},{"date":"2021-02-05","close":79354.5312},{"date":"2021-02-08","close":77349.1797},{"date":"2021-02-09","close":77062.7031},{"date":"2021-02-10","close":78495.0938},{"date":"2021-02-15","close":77826.6406},{"date":"2021-02-16","close":76394.25},{"date":"2021-02-17","close":75248.3359},{"date":"2021-02-18","close":74961.8594},{"date":"2021-02-19","close":74675.375},{"date":"2021-02-22","close":71333.125},{"date":"2021-02-23","close":67513.4219},{"date":"2021-02-24","close":65985.5312},{"date":"2021-02-25","close":71524.1172},{"date":"2021-02-26","close":67799.8984},{"date":"2021-03-02","close":69041.3047},{"date":"2021-03-03","close":68754.8281},{"date":"2021-03-04","close":67322.4297},{"date":"2021-03-05","close":66558.4922},{"date":"2021-03-08","close":62834.2734},{"date":"2021-03-09","close":62165.8203},{"date":"2021-03-10","close":63407.2305},{"date":"2021-03-11","close":67895.3906},{"date":"2021-03-12","close":68468.3438},{"date":"2021-03-15","close":67513.4219},{"date":"2021-03-16","close":64839.6211},{"date":"2021-03-17","close":65603.5625},{"date":"2021-03-18","close":65699.0547},{"date":"2021-03-19","close":65794.5547},{"date":"2021-03-22","close":64935.1133},{"date":"2021-03-23","close":64553.1445},{"date":"2021-03-24","close":64266.6641},{"date":"2021-03-25","close":70951.1641},{"date":"2021-03-26","close":72861.0156},{"date":"2021-03-29","close":72097.0781},{"date":"2021-03-30","close":74961.8594},{"date":"2021-03-31","close":74866.3672},{"date":"2021-04-01","close":77922.1328},{"date":"2021-04-02","close":79831.9922},{"date":"2021-04-05","close":79450.0234},{"date":"2021-04-06","close":82505.7891},{"date":"2021-04-07","close":85370.5703},{"date":"2021-04-08","close":83556.2109},{"date":"2021-04-09","close":84893.1094},{"date":"2021-04-12","close":91482.1172},{"date":"2021-04-13","close":89094.7969},{"date":"2021-04-14","close":93391.9766},{"date":"2021-04-15","close":93773.9375},{"date":"2021-04-16","close":94346.8984},{"date":"2021-04-19","close":91291.1328},{"date":"2021-04-20","close":91673.0938},{"date":"2021-04-21","close":92055.0703},{"date":"2021-04-22","close":97020.6953},{"date":"2021-04-23","close":93105.4922},{"date":"2021-04-26","close":93105.4922},{"date":"2021-04-27","close":90049.7266},{"date":"2021-04-28","close":89190.2891},{"date":"2021-04-29","close":86230.0156},{"date":"2021-04-30","close":86707.4766},{"date":"2021-05-03","close":80882.4141},{"date":"2021-05-04","close":84224.6562},{"date":"2021-05-06","close":83269.7344},{"date":"2021-05-07","close":83269.7344},{"date":"2021-05-10","close":85752.5469},{"date":"2021-05-11","close":82601.2812},{"date":"2021-05-12","close":82601.2812},{"date":"2021-05-13","close":80213.9609},{"date":"2021-05-14","close":84893.1094},{"date":"2021-05-17","close":85466.0625},{"date":"2021-05-18","close":83651.7031},{"date":"2021-05-20","close":83842.6953},{"date":"2021-05-21","close":83651.7031},{"date":"2021-05-24","close":84033.6797},{"date":"2021-05-25","close":85466.0625},{"date":"2021-05-26","close":84511.1406},{"date":"2021-05-27","close":86516.4844},{"date":"2021-05-28","close":87184.9453},{"date":"2021-05-31","close":84511.1406},{"date":"2021-06-01","close":84511.1406},{"date":"2021-06-02","close":83651.7031},{"date":"2021-06-03","close":84033.6797},{"date":"2021-06-04","close":83269.7344},{"date":"2021-06-07","close":88617.3281},{"date":"2021-06-08","close":88903.8125},{"date":"2021-06-09","close":86707.4766},{"date":"2021-06-10","close":88426.3438},{"date":"2021-06-11","close":89858.7344},{"date":"2021-06-14","close":92437.0469},{"date":"2021-06-15","close":90155.9375},{"date":"2021-06-16","close":89358.1016},{"date":"2021-06-17","close":89457.8281},{"date":"2021-06-18","close":93247.5703},{"date":"2021-06-21","close":91751.6172},{"date":"2021-06-22","close":90355.3984},{"date":"2021-06-23","close":91352.6953},{"date":"2021-06-24","close":94743.5234},{"date":"2021-06-25","close":92748.9219},{"date":"2021-06-28","close":90854.0469},{"date":"2021-06-29","close":91552.1562},{"date":"2021-06-30","close":91452.4297},{"date":"2021-07-01","close":90155.9375},{"date":"2021-07-02","close":89956.4766},{"date":"2021-07-05","close":89956.4766},{"date":"2021-07-06","close":88959.1797},{"date":"2021-07-07","close":93147.8359},{"date":"2021-07-08","close":92449.7266},{"date":"2021-07-09","close":94743.5234},{"date":"2021-07-12","close":93147.8359},{"date":"2021-07-13","close":110700.3203},{"date":"2021-07-14","close":116185.4766},{"date":"2021-07-15","close":116185.4766},{"date":"2021-07-16","close":116684.125},{"date":"2021-07-19","close":121271.7031},{"date":"2021-07-20","close":114390.3359},{"date":"2021-07-21","close":113193.5703},{"date":"2021-07-22","close":111298.7031},{"date":"2021-07-23","close":111398.4297},{"date":"2021-07-26","close":112694.9219},{"date":"2021-07-27","close":111198.9766},{"date":"2021-07-28","close":108905.1797},{"date":"2021-07-29","close":108007.6094},{"date":"2021-07-30","close":107010.3125},{"date":"2021-08-02","close":104417.3281},{"date":"2021-08-03","close":105115.4453},{"date":"2021-08-04","close":105614.0938},{"date":"2021-08-05","close":114390.3359},{"date":"2021-08-06","close":112296.0},{"date":"2021-08-09","close":115387.6328},{"date":"2021-08-10","close":117980.6172},{"date":"2021-08-11","close":122767.6562},{"date":"2021-08-12","close":128950.9141},{"date":"2021-08-13","close":129449.5703},{"date":"2021-08-17","close":116684.125},{"date":"2021-08-18","close":121770.3516},{"date":"2021-08-19","close":123266.3047},{"date":"2021-08-20","close":118977.9141},{"date":"2021-08-23","close":119177.375},{"date":"2021-08-24","close":114290.6016},{"date":"2021-08-25","close":115686.8203},{"date":"2021-08-26","close":111897.0859},{"date":"2021-08-27","close":110700.3203},{"date":"2021-08-30","close":108306.8047},{"date":"2021-08-31","close":115487.3672},{"date":"2021-09-01","close":115387.6328},{"date":"2021-09-02","close":109902.4844},{"date":"2021-09-03","close":111198.9766},{"date":"2021-09-06","close":109902.4844},{"date":"2021-09-07","close":118479.2656},{"date":"2021-09-08","close":120074.9453},{"date":"2021-09-09","close":124363.3359},{"date":"2021-09-10","close":128552.0},{"date":"2021-09-13","close":149495.2969},{"date":"2021-09-14","close":153384.7656},{"date":"2021-09-15","close":154082.875},{"date":"2021-09-16","close":153185.3125},{"date":"2021-09-17","close":150392.875},{"date":"2021-09-23","close":158670.4688},{"date":"2021-09-24","close":189885.9531},{"date":"2021-09-27","close":192478.9375},{"date":"2021-09-28","close":179514.0312},{"date":"2021-09-29","close":174826.7188},{"date":"2021-09-30","close":178516.7344},{"date":"2021-10-01","close":181907.5625},{"date":"2021-10-05","close":182505.9375},{"date":"2021-10-06","close":166150.2188},{"date":"2021-10-07","close":172532.9375},{"date":"2021-10-08","close":182206.75},{"date":"2021-10-12","close":187492.4375},{"date":"2021-10-13","close":212524.6719},{"date":"2021-10-14","close":208635.2031},{"date":"2021-10-15","close":205842.7656},{"date":"2021-10-18","close":211627.1094},{"date":"2021-10-19","close":217810.3594},{"date":"2021-10-20","close":210530.0781},{"date":"2021-10-21","close":197265.9844},{"date":"2021-10-22","close":194373.8125},{"date":"2021-10-25","close":185098.9219},{"date":"2021-10-26","close":186295.6719},{"date":"2021-10-27","close":185996.4844},{"date":"2021-10-28","close":182406.2031},{"date":"2021-10-29","close":183602.9688},{"date":"2021-11-01","close":184201.3438},{"date":"2021-11-02","close":190185.1562},{"date":"2021-11-03","close":191082.7188},{"date":"2021-11-04","close":204446.5469},{"date":"2021-11-05","close":208635.2031},{"date":"2021-11-08","close":209732.2344},{"date":"2021-11-09","close":222198.4844},{"date":"2021-11-10","close":207238.9844},{"date":"2021-11-11","close":215815.7656},{"date":"2021-11-12","close":229079.8594},{"date":"2021-11-15","close":231473.375},{"date":"2021-11-16","close":230875.0},{"date":"2021-11-17","close":237357.4531},{"date":"2021-11-18","close":248626.9375},{"date":"2021-11-19","close":247330.4531},{"date":"2021-11-22","close":231672.8438},{"date":"2021-11-23","close":227683.6406},{"date":"2021-11-24","close":240249.625},{"date":"2021-11-25","close":233667.4375},{"date":"2021-11-26","close":232670.1406},{"date":"2021-11-29","close":228880.3906},{"date":"2021-11-30","close":223694.4375},{"date":"2021-12-01","close":212225.4844},{"date":"2021-12-02","close":205044.9219},{"date":"2021-12-03","close":210430.3438},{"date":"2021-12-06","close":202053.0156},{"date":"2021-12-07","close":201454.6406},{"date":"2021-12-08","close":213920.8906},{"date":"2021-12-09","close":215516.5781},{"date":"2021-12-10","close":205344.1094},{"date":"2021-12-13","close":202751.125},{"date":"2021-12-14","close":199160.8438},{"date":"2021-12-15","close":203947.8906},{"date":"2021-12-16","close":206441.1406},{"date":"2021-12-17","close":199061.125},{"date":"2021-12-20","close":197764.625},{"date":"2021-12-21","close":200158.1562},{"date":"2021-12-22","close":201554.375},{"date":"2021-12-23","close":209333.3125},{"date":"2021-12-24","close":210230.8906},{"date":"2021-12-27","close":206341.4062},{"date":"2021-12-28","close":224093.3594},{"date":"2021-12-29","close":221999.0312},{"date":"2021-12-30","close":221799.5625},{"date":"2022-01-03","close":208500.0},{"date":"2022-01-04","close":207039.5156},{"date":"2022-01-05","close":197864.3594},{"date":"2022-01-06","close":195171.6562},{"date":"2022-01-07","close":196069.2188},{"date":"2022-01-10","close":185697.2969},{"date":"2022-01-11","close":180611.0625},{"date":"2022-01-12","close":197166.25},{"date":"2022-01-13","close":193775.4375},{"date":"2022-01-14","close":192977.5938},{"date":"2022-01-17","close":195271.375},{"date":"2022-01-18","close":197465.4375},{"date":"2022-01-19","close":193575.9688},{"date":"2022-01-20","close":201055.7188},{"date":"2022-01-21","close":197964.0938},{"date":"2022-01-24","close":195969.4844},{"date":"2022-01-25","close":186195.9531},{"date":"2022-01-26","close":186195.9531},{"date":"2022-01-27","close":169042.3906},{"date":"2022-01-28","close":168344.2812},{"date":"2022-02-03","close":178317.2812},{"date":"2022-02-04","close":179613.7656},{"date":"2022-02-07","close":182206.75},{"date":"2022-02-08","close":182206.75},{"date":"2022-02-09","close":182206.75},{"date":"2022-02-10","close":187292.9844},{"date":"2022-02-11","close":177818.625},{"date":"2022-02-14","close":178516.7344},{"date":"2022-02-15","close":180012.6875},{"date":"2022-02-16","close":189387.3125},{"date":"2022-02-17","close":184201.3438},{"date":"2022-02-18","close":185198.6562},{"date":"2022-02-21","close":185198.6562},{"date":"2022-02-22","close":185198.6562},{"date":"2022-02-23","close":185198.6562},{"date":"2022-02-24","close":179613.7656},{"date":"2022-02-25","close":190484.3438},{"date":"2022-02-28","close":190484.3438},{"date":"2022-03-02","close":201953.2969},{"date":"2022-03-03","close":203449.25},{"date":"2022-03-04","close":198000.0},{"date":"2022-03-07","close":198063.8281},{"date":"2022-03-08","close":185098.9219},{"date":"2022-03-10","close":185098.9219},{"date":"2022-03-11","close":185098.9219},{"date":"2022-03-14","close":170538.3281},{"date":"2022-03-15","close":170538.3281},{"date":"2022-03-16","close":170538.3281},{"date":"2022-03-17","close":170538.3281},{"date":"2022-03-18","close":185497.8438},{"date":"2022-03-21","close":185497.8438},{"date":"2022-03-22","close":189487.0469},{"date":"2022-03-23","close":194174.3438},{"date":"2022-03-24","close":194473.5469},{"date":"2022-03-25","close":199958.6875},{"date":"2022-03-28","close":197365.7188},{"date":"2022-03-29","close":207338.7188},{"date":"2022-03-30","close":211826.5625},{"date":"2022-03-31","close":225190.3906},{"date":"2022-04-01","close":226686.3438},{"date":"2022-04-04","close":229279.3125},{"date":"2022-04-05","close":229678.2344},{"date":"2022-04-06","close":230376.3438},{"date":"2022-04-07","close":233866.9062},{"date":"2022-04-08","close":243341.25},{"date":"2022-04-11","close":227683.6406},{"date":"2022-04-12","close":229877.7031},{"date":"2022-04-13","close":233368.25},{"date":"2022-04-14","close":236958.5312},{"date":"2022-04-15","close":234465.2812},{"date":"2022-04-18","close":230775.2656},{"date":"2022-04-19","close":242044.7656},{"date":"2022-04-20","close":240349.3438},{"date":"2022-04-21","close":245136.3906},{"date":"2022-04-22","close":245036.6562},{"date":"2022-04-25","close":224392.5469},{"date":"2022-04-26","close":222996.3281},{"date":"2022-04-27","close":220602.8125},{"date":"2022-04-28","close":216613.6094},{"date":"2022-04-29","close":218707.9375},{"date":"2022-05-02","close":220403.3438},{"date":"2022-05-03","close":227783.375},{"date":"2022-05-04","close":232869.5938},{"date":"2022-05-06","close":222397.9531},{"date":"2022-05-09","close":216700.0},{"date":"2022-05-10","close":217311.7188},{"date":"2022-05-11","close":224392.5469},{"date":"2022-05-12","close":210430.3438},{"date":"2022-05-13","close":223794.1719},{"date":"2022-05-16","close":230675.5312},{"date":"2022-05-17","close":237756.375},{"date":"2022-05-18","close":247330.4531},{"date":"2022-05-19","close":268373.5},{"date":"2022-05-20","close":272661.875},{"date":"2022-05-23","close":275853.25},{"date":"2022-05-24","close":267276.4688},{"date":"2022-05-25","close":253513.7188},{"date":"2022-05-26","close":246931.5312},{"date":"2022-05-27","close":243141.7969},{"date":"2022-05-30","close":249225.3281},{"date":"2022-05-31","close":258998.8594},{"date":"2022-06-02","close":259597.25},{"date":"2022-06-03","close":249325.0469},{"date":"2022-06-07","close":239451.7812},{"date":"2022-06-08","close":237955.8281},{"date":"2022-06-09","close":241546.1094},{"date":"2022-06-10","close":236160.6875},{"date":"2022-06-13","close":236260.4219},{"date":"2022-06-14","close":244338.5469},{"date":"2022-06-15","close":241346.6562},{"date":"2022-06-16","close":249624.2344},{"date":"2022-06-17","close":251718.5781},{"date":"2022-06-20","close":251419.375},{"date":"2022-06-21","close":244737.4688},{"date":"2022-06-22","close":240349.3438},{"date":"2022-06-23","close":217511.1719},{"date":"2022-06-24","close":235462.5781},{"date":"2022-06-27","close":238354.75},{"date":"2022-06-28","close":243939.625},{"date":"2022-06-29","close":226387.1406},{"date":"2022-06-30","close":209433.0469},{"date":"2022-07-01","close":197964.0938},{"date":"2022-07-04","close":200257.875},{"date":"2022-07-05","close":211627.1094},{"date":"2022-07-06","close":210929.0},{"date":"2022-07-07","close":207737.6406},{"date":"2022-07-08","close":213621.7031},{"date":"2022-07-11","close":209333.3125},{"date":"2022-07-12","close":201055.7188},{"date":"2022-07-13","close":209732.2344},{"date":"2022-07-14","close":212424.9375},{"date":"2022-07-15","close":206939.7969},{"date":"2022-07-18","close":209333.3125},{"date":"2022-07-19","close":213023.3281},{"date":"2022-07-20","close":219106.8594},{"date":"2022-07-21","close":223694.4375},{"date":"2022-07-22","close":222098.75},{"date":"2022-07-25","close":221101.4531},{"date":"2022-07-26","close":225589.3125},{"date":"2022-07-27","close":226287.4219},{"date":"2022-07-28","close":227883.0938},{"date":"2022-07-29","close":228082.5625},{"date":"2022-08-01","close":239352.0469},{"date":"2022-08-02","close":237457.1719},{"date":"2022-08-03","close":245435.5781},{"date":"2022-08-04","close":243540.7031},{"date":"2022-08-05","close":243640.4375},{"date":"2022-08-08","close":244637.7344},{"date":"2022-08-09","close":244338.5469},{"date":"2022-08-10","close":241845.2969},{"date":"2022-08-11","close":238255.0156},{"date":"2022-08-12","close":236459.875},{"date":"2022-08-16","close":243141.7969},{"date":"2022-08-17","close":255807.5},{"date":"2022-08-18","close":256306.1562},{"date":"2022-08-19","close":242643.1406},{"date":"2022-08-22","close":234764.4688},{"date":"2022-08-23","close":229379.0469},{"date":"2022-08-24","close":230775.2656},{"date":"2022-08-25","close":237357.4531},{"date":"2022-08-26","close":229877.7031},{"date":"2022-08-29","close":221500.375},{"date":"2022-08-30","close":227982.8281},{"date":"2022-08-31","close":229877.7031},{"date":"2022-09-01","close":219306.3125},{"date":"2022-09-02","close":218309.0156},{"date":"2022-09-05","close":211527.375},{"date":"2022-09-06","close":211228.1875},{"date":"2022-09-07","close":212424.9375},{"date":"2022-09-08","close":226387.1406},{"date":"2022-09-13","close":233767.1719},{"date":"2022-09-14","close":234764.4688},{"date":"2022-09-15","close":229379.0469},{"date":"2022-09-16","close":227883.0938},{"date":"2022-09-19","close":216114.9531},{"date":"2022-09-20","close":214319.8125},{"date":"2022-09-21","close":214419.5469},{"date":"2022-09-22","close":220104.1562},{"date":"2022-09-23","close":203150.0469},{"date":"2022-09-26","close":186594.875},{"date":"2022-09-27","close":192179.75},{"date":"2022-09-28","close":182605.6719},{"date":"2022-09-29","close":182306.4844},{"date":"2022-09-30","close":177220.25},{"date":"2022-10-04","close":180910.25},{"date":"2022-10-05","close":179015.3906},{"date":"2022-10-06","close":194473.5469},{"date":"2022-10-07","close":195470.8438},{"date":"2022-10-11","close":192977.5938},{"date":"2022-10-12","close":194274.0781},{"date":"2022-10-13","close":195470.8438},{"date":"2022-10-14","close":195770.0312},{"date":"2022-10-17","close":203748.4375},{"date":"2022-10-18","close":208236.2812},{"date":"2022-10-19","close":216513.875},{"date":"2022-10-20","close":204446.5469},{"date":"2022-10-21","close":202950.5938},{"date":"2022-10-24","close":210829.2656},{"date":"2022-10-25","close":203748.4375},{"date":"2022-10-26","close":206939.7969},{"date":"2022-10-27","close":213920.8906},{"date":"2022-10-28","close":223694.4375},{"date":"2022-10-31","close":224392.5469},{"date":"2022-11-01","close":228182.2812},{"date":"2022-11-02","close":215416.8438},{"date":"2022-11-03","close":215915.5},{"date":"2022-11-04","close":220403.3438},{"date":"2022-11-07","close":216314.4219},{"date":"2022-11-08","close":217910.0938},{"date":"2022-11-09","close":224492.2812},{"date":"2022-11-10","close":221899.2969},{"date":"2022-11-11","close":230974.7344},{"date":"2022-11-14","close":228381.75},{"date":"2022-11-15","close":230077.1562},{"date":"2022-11-16","close":231174.1875},{"date":"2022-11-17","close":224093.3594},{"date":"2022-11-18","close":219007.125},{"date":"2022-11-21","close":212125.75},{"date":"2022-11-22","close":199958.6875},{"date":"2022-11-23","close":204845.4688},{"date":"2022-11-24","close":212125.75},{"date":"2022-11-25","close":212923.5938},{"date":"2022-11-28","close":212424.9375},{"date":"2022-11-29","close":216414.1406},{"date":"2022-11-30","close":219505.7812},{"date":"2022-12-01","close":223395.25},{"date":"2022-12-02","close":220403.3438},{"date":"2022-12-05","close":206740.3281},{"date":"2022-12-06","close":202950.5938},{"date":"2022-12-07","close":205743.0312},{"date":"2022-12-08","close":205144.6562},{"date":"2022-12-09","close":192778.125},{"date":"2022-12-12","close":195969.4844},{"date":"2022-12-13","close":194473.5469},{"date":"2022-12-14","close":198861.6562},{"date":"2022-12-15","close":194972.1875},{"date":"2022-12-16","close":195570.5781},{"date":"2022-12-19","close":188988.3906},{"date":"2022-12-20","close":183702.7031},{"date":"2022-12-21","close":180112.4219},{"date":"2022-12-22","close":190484.3438},{"date":"2022-12-23","close":182406.2031},{"date":"2022-12-26","close":182605.6719},{"date":"2022-12-27","close":184700.0},{"date":"2022-12-28","close":171400.0},{"date":"2022-12-29","close":173500.0},{"date":"2023-01-02","close":185400.0},{"date":"2023-01-03","close":184300.0},{"date":"2023-01-04","close":183600.0},{"date":"2023-01-05","close":177300.0},{"date":"2023-01-06","close":179000.0},{"date":"2023-01-09","close":182200.0},{"date":"2023-01-10","close":181700.0},{"date":"2023-01-11","close":185500.0},{"date":"2023-01-12","close":188600.0},{"date":"2023-01-13","close":187000.0},{"date":"2023-01-16","close":187400.0},{"date":"2023-01-17","close":181600.0},{"date":"2023-01-18","close":184000.0},{"date":"2023-01-19","close":178000.0},{"date":"2023-01-20","close":180300.0},{"date":"2023-01-25","close":180300.0},{"date":"2023-01-26","close":191500.0},{"date":"2023-01-27","close":208500.0},{"date":"2023-01-30","close":209500.0},{"date":"2023-01-31","close":206000.0},{"date":"2023-02-01","close":211000.0},{"date":"2023-02-02","close":218500.0},{"date":"2023-02-03","close":214000.0},{"date":"2023-02-06","close":214000.0},{"date":"2023-02-07","close":221000.0},{"date":"2023-02-08","close":221000.0},{"date":"2023-02-09","close":220000.0},{"date":"2023-02-10","close":230500.0},{"date":"2023-02-13","close":232500.0},{"date":"2023-02-14","close":246000.0},{"date":"2023-02-15","close":239000.0},{"date":"2023-02-16","close":244000.0},{"date":"2023-02-17","close":230000.0},{"date":"2023-02-20","close":231000.0},{"date":"2023-02-21","close":250500.0},{"date":"2023-02-22","close":235000.0},{"date":"2023-02-23","close":227000.0},{"date":"2023-02-24","close":234000.0},{"date":"2023-02-27","close":240500.0},{"date":"2023-02-28","close":262000.0},{"date":"2023-03-02","close":250500.0},{"date":"2023-03-03","close":258500.0},{"date":"2023-03-06","close":258000.0},{"date":"2023-03-07","close":245000.0},{"date":"2023-03-08","close":246000.0},{"date":"2023-03-09","close":230500.0},{"date":"2023-03-10","close":234500.0},{"date":"2023-03-13","close":236000.0},{"date":"2023-03-14","close":227000.0},{"date":"2023-03-15","close":231500.0},{"date":"2023-03-16","close":244500.0},{"date":"2023-03-17","close":229500.0},{"date":"2023-03-20","close":224500.0},{"date":"2023-03-21","close":227000.0},{"date":"2023-03-22","close":239500.0},{"date":"2023-03-23","close":250000.0},{"date":"2023-03-24","close":268000.0},{"date":"2023-03-27","close":297000.0},{"date":"2023-03-28","close":289000.0},{"date":"2023-03-29","close":288500.0},{"date":"2023-03-30","close":296000.0},{"date":"2023-03-31","close":313500.0},{"date":"2023-04-03","close":328000.0},{"date":"2023-04-04","close":316000.0},{"date":"2023-04-05","close":329500.0},{"date":"2023-04-06","close":316500.0},{"date":"2023-04-07","close":316500.0},{"date":"2023-04-10","close":319000.0},{"date":"2023-04-11","close":317500.0},{"date":"2023-04-12","close":295000.0},{"date":"2023-04-13","close":297000.0},{"date":"2023-04-14","close":314000.0},{"date":"2023-04-17","close":316000.0},{"date":"2023-04-18","close":325500.0},{"date":"2023-04-19","close":337000.0},{"date":"2023-04-20","close":310000.0},{"date":"2023-04-21","close":302500.0},{"date":"2023-04-24","close":287000.0},{"date":"2023-04-25","close":271500.0},{"date":"2023-04-26","close":262000.0},{"date":"2023-04-27","close":276000.0},{"date":"2023-04-28","close":265000.0},{"date":"2023-05-02","close":264500.0},{"date":"2023-05-03","close":254500.0},{"date":"2023-05-04","close":254500.0},{"date":"2023-05-08","close":250000.0},{"date":"2023-05-09","close":245000.0},{"date":"2023-05-10","close":243500.0},{"date":"2023-05-11","close":233500.0},{"date":"2023-05-12","close":239500.0},{"date":"2023-05-15","close":246000.0},{"date":"2023-05-16","close":251500.0},{"date":"2023-05-17","close":258000.0},{"date":"2023-05-18","close":252500.0},{"date":"2023-05-19","close":237000.0},{"date":"2023-05-22","close":251000.0},{"date":"2023-05-23","close":264000.0},{"date":"2023-05-24","close":261500.0},{"date":"2023-05-25","close":253500.0},{"date":"2023-05-26","close":251500.0},{"date":"2023-05-30","close":261000.0},{"date":"2023-05-31","close":270000.0},{"date":"2023-06-01","close":266000.0},{"date":"2023-06-02","close":267000.0},{"date":"2023-06-05","close":265500.0},{"date":"2023-06-07","close":279000.0},{"date":"2023-06-08","close":268500.0},{"date":"2023-06-09","close":273000.0},{"date":"2023-06-12","close":285000.0},{"date":"2023-06-13","close":281500.0},{"date":"2023-06-14","close":255500.0},{"date":"2023-06-15","close":255500.0},{"date":"2023-06-16","close":264500.0},{"date":"2023-06-19","close":256500.0},{"date":"2023-06-20","close":254500.0},{"date":"2023-06-21","close":246000.0},{"date":"2023-06-22","close":250000.0},{"date":"2023-06-23","close":253500.0},{"date":"2023-06-26","close":250500.0},{"date":"2023-06-27","close":252500.0},{"date":"2023-06-28","close":239000.0},{"date":"2023-06-29","close":238000.0},{"date":"2023-06-30","close":243000.0},{"date":"2023-07-03","close":249500.0},{"date":"2023-07-04","close":248500.0},{"date":"2023-07-05","close":247000.0},{"date":"2023-07-06","close":238500.0},{"date":"2023-07-07","close":238000.0},{"date":"2023-07-10","close":235000.0},{"date":"2023-07-11","close":236500.0},{"date":"2023-07-12","close":232500.0},{"date":"2023-07-13","close":223500.0},{"date":"2023-07-14","close":227500.0},{"date":"2023-07-17","close":225500.0},{"date":"2023-07-18","close":237500.0},{"date":"2023-07-19","close":279000.0},{"date":"2023-07-20","close":273500.0},{"date":"2023-07-21","close":268000.0},{"date":"2023-07-24","close":281000.0},{"date":"2023-07-25","close":278000.0},{"date":"2023-07-26","close":263000.0},{"date":"2023-07-27","close":239000.0},{"date":"2023-07-28","close":238500.0},{"date":"2023-07-31","close":257500.0},{"date":"2023-08-01","close":247500.0},{"date":"2023-08-02","close":244500.0},{"date":"2023-08-03","close":244000.0},{"date":"2023-08-04","close":234000.0},{"date":"2023-08-07","close":217000.0},{"date":"2023-08-08","close":215500.0},{"date":"2023-08-09","close":224500.0},{"date":"2023-08-10","close":228000.0},{"date":"2023-08-11","close":222500.0},{"date":"2023-08-14","close":217000.0},{"date":"2023-08-16","close":212500.0},{"date":"2023-08-17","close":227000.0},{"date":"2023-08-18","close":211000.0},{"date":"2023-08-21","close":211500.0},{"date":"2023-08-22","close":212000.0},{"date":"2023-08-23","close":201000.0},{"date":"2023-08-24","close":206500.0},{"date":"2023-08-25","close":220500.0},{"date":"2023-08-28","close":237500.0},{"date":"2023-08-29","close":236500.0},{"date":"2023-08-30","close":219000.0},{"date":"2023-08-31","close":215000.0},{"date":"2023-09-01","close":209000.0},{"date":"2023-09-04","close":212000.0},{"date":"2023-09-05","close":211000.0},{"date":"2023-09-06","close":206000.0},{"date":"2023-09-07","close":197800.0},{"date":"2023-09-08","close":197200.0},{"date":"2023-09-11","close":192300.0},{"date":"2023-09-12","close":195600.0},{"date":"2023-09-13","close":187500.0},{"date":"2023-09-14","close":188900.0},{"date":"2023-09-15","close":193900.0},{"date":"2023-09-18","close":188000.0},{"date":"2023-09-19","close":185900.0},{"date":"2023-09-20","close":187200.0},{"date":"2023-09-21","close":179400.0},{"date":"2023-09-22","close":180600.0},{"date":"2023-09-25","close":175500.0},{"date":"2023-09-26","close":170800.0},{"date":"2023-09-27","close":173400.0},{"date":"2023-10-04","close":157700.0},{"date":"2023-10-05","close":161200.0},{"date":"2023-10-06","close":159000.0},{"date":"2023-10-10","close":152800.0},{"date":"2023-10-11","close":157700.0},{"date":"2023-10-12","close":165900.0},{"date":"2023-10-13","close":161100.0},{"date":"2023-10-16","close":158000.0},{"date":"2023-10-17","close":160100.0},{"date":"2023-10-18","close":162200.0},{"date":"2023-10-19","close":156500.0},{"date":"2023-10-20","close":148700.0},{"date":"2023-10-23","close":153300.0},{"date":"2023-10-24","close":158400.0},{"date":"2023-10-25","close":146700.0},{"date":"2023-10-26","close":136100.0},{"date":"2023-10-27","close":140200.0},{"date":"2023-10-30","close":142300.0},{"date":"2023-10-31","close":130400.0},{"date":"2023-11-01","close":129400.0},{"date":"2023-11-02","close":145500.0},{"date":"2023-11-03","close":149800.0},{"date":"2023-11-06","close":187700.0},{"date":"2023-11-07","close":159000.0},{"date":"2023-11-08","close":153100.0},{"date":"2023-11-09","close":153400.0},{"date":"2023-11-10","close":145800.0},{"date":"2023-11-13","close":140100.0},{"date":"2023-11-14","close":148600.0},{"date":"2023-11-15","close":154900.0},{"date":"2023-11-16","close":153100.0},{"date":"2023-11-17","close":148100.0},{"date":"2023-11-20","close":150100.0},{"date":"2023-11-21","close":149100.0},{"date":"2023-11-22","close":147300.0},{"date":"2023-11-23","close":146000.0},{"date":"2023-11-24","close":144300.0},{"date":"2023-11-27","close":142100.0},{"date":"2023-11-28","close":145500.0},{"date":"2023-11-29","close":168700.0},{"date":"2023-11-30","close":176300.0},{"date":"2023-12-01","close":176500.0},{"date":"2023-12-04","close":188200.0},{"date":"2023-12-05","close":184000.0},{"date":"2023-12-06","close":188200.0},{"date":"2023-12-07","close":186300.0},{"date":"2023-12-08","close":188000.0},{"date":"2023-12-11","close":184000.0},{"date":"2023-12-12","close":177800.0},{"date":"2023-12-13","close":168700.0},{"date":"2023-12-14","close":186800.0},{"date":"2023-12-15","close":186200.0},{"date":"2023-12-18","close":182300.0},{"date":"2023-12-19","close":190700.0},{"date":"2023-12-20","close":196400.0},{"date":"2023-12-21","close":193300.0},{"date":"2023-12-22","close":185500.0},{"date":"2023-12-26","close":178800.0},{"date":"2023-12-27","close":193000.0},{"date":"2023-12-28","close":204000.0},{"date":"2024-01-02","close":205500.0},{"date":"2024-01-03","close":194100.0},{"date":"2024-01-04","close":211500.0},{"date":"2024-01-05","close":211000.0},{"date":"2024-01-08","close":200000.0},{"date":"2024-01-09","close":200500.0},{"date":"2024-01-10","close":201000.0},{"date":"2024-01-11","close":197700.0},{"date":"2024-01-12","close":186600.0},{"date":"2024-01-15","close":189800.0},{"date":"2024-01-16","close":205000.0},{"date":"2024-01-17","close":201000.0},{"date":"2024-01-18","close":201500.0},{"date":"2024-01-19","close":192800.0},{"date":"2024-01-22","close":178100.0},{"date":"2024-01-23","close":180600.0},{"date":"2024-01-24","close":177000.0},{"date":"2024-01-25","close":157500.0},{"date":"2024-01-26","close":159400.0},{"date":"2024-01-29","close":145100.0},{"date":"2024-01-30","close":144900.0},{"date":"2024-01-31","close":143500.0},{"date":"2024-02-01","close":152900.0},{"date":"2024-02-02","close":145600.0},{"date":"2024-02-05","close":138600.0},{"date":"2024-02-06","close":132300.0},{"date":"2024-02-07","close":137200.0},{"date":"2024-02-08","close":141300.0},{"date":"2024-02-13","close":143000.0},{"date":"2024-02-14","close":144700.0},{"date":"2024-02-15","close":146800.0},{"date":"2024-02-16","close":151800.0},{"date":"2024-02-19","close":152000.0},{"date":"2024-02-20","close":160100.0},{"date":"2024-02-21","close":166000.0},{"date":"2024-02-22","close":165500.0},{"date":"2024-02-23","close":165600.0},{"date":"2024-02-26","close":171000.0},{"date":"2024-02-27","close":167400.0},{"date":"2024-02-28","close":165800.0},{"date":"2024-02-29","close":169700.0},{"date":"2024-03-04","close":167700.0},{"date":"2024-03-05","close":157600.0},{"date":"2024-03-06","close":156600.0},{"date":"2024-03-07","close":158400.0},{"date":"2024-03-08","close":155600.0},{"date":"2024-03-11","close":159400.0},{"date":"2024-03-12","close":166400.0},{"date":"2024-03-13","close":174400.0},{"date":"2024-03-14","close":170000.0},{"date":"2024-03-15","close":162200.0},{"date":"2024-03-18","close":176400.0},{"date":"2024-03-19","close":178500.0},{"date":"2024-03-20","close":178000.0},{"date":"2024-03-21","close":176500.0},{"date":"2024-03-22","close":186100.0},{"date":"2024-03-25","close":186300.0},{"date":"2024-03-26","close":183100.0},{"date":"2024-03-27","close":180900.0},{"date":"2024-03-28","close":176200.0},{"date":"2024-03-29","close":174100.0},{"date":"2024-04-01","close":173000.0},{"date":"2024-04-02","close":168700.0},{"date":"2024-04-03","close":170700.0},{"date":"2024-04-04","close":169400.0},{"date":"2024-04-05","close":166000.0},{"date":"2024-04-08","close":168000.0},{"date":"2024-04-09","close":170000.0},{"date":"2024-04-11","close":167500.0},{"date":"2024-04-12","close":160000.0},{"date":"2024-04-15","close":151000.0},{"date":"2024-04-16","close":145900.0},{"date":"2024-04-17","close":140600.0},{"date":"2024-04-18","close":148400.0},{"date":"2024-04-19","close":150600.0},{"date":"2024-04-22","close":153200.0},{"date":"2024-04-23","close":151100.0},{"date":"2024-04-24","close":160000.0},{"date":"2024-04-25","close":154200.0},{"date":"2024-04-26","close":157000.0},{"date":"2024-04-29","close":165100.0},{"date":"2024-04-30","close":163900.0},{"date":"2024-05-02","close":158200.0},{"date":"2024-05-03","close":157600.0},{"date":"2024-05-07","close":157600.0},{"date":"2024-05-08","close":155000.0},{"date":"2024-05-09","close":150300.0},{"date":"2024-05-10","close":153300.0},{"date":"2024-05-13","close":156500.0},{"date":"2024-05-14","close":153700.0},{"date":"2024-05-16","close":162500.0},{"date":"2024-05-17","close":160800.0},{"date":"2024-05-20","close":160700.0},{"date":"2024-05-21","close":152000.0},{"date":"2024-05-22","close":153200.0},{"date":"2024-05-23","close":154600.0},{"date":"2024-05-24","close":150800.0},{"date":"2024-05-27","close":159100.0},{"date":"2024-05-28","close":155200.0},{"date":"2024-05-29","close":150600.0},{"date":"2024-05-30","close":150900.0},{"date":"2024-05-31","close":156400.0},{"date":"2024-06-03","close":151800.0},{"date":"2024-06-04","close":153900.0},{"date":"2024-06-05","close":157300.0},{"date":"2024-06-07","close":164800.0},{"date":"2024-06-10","close":162800.0},{"date":"2024-06-11","close":164800.0},{"date":"2024-06-12","close":165800.0},{"date":"2024-06-13","close":171600.0},{"date":"2024-06-14","close":161300.0},{"date":"2024-06-17","close":156200.0},{"date":"2024-06-18","close":153400.0},{"date":"2024-06-19","close":153200.0},{"date":"2024-06-20","close":153400.0},{"date":"2024-06-21","close":152000.0},{"date":"2024-06-24","close":146700.0},{"date":"2024-06-25","close":144600.0},{"date":"2024-06-26","close":139700.0},{"date":"2024-06-27","close":136100.0},{"date":"2024-06-28","close":135300.0},{"date":"2024-07-01","close":141000.0},{"date":"2024-07-02","close":136700.0},{"date":"2024-07-03","close":149300.0},{"date":"2024-07-04","close":144700.0},{"date":"2024-07-05","close":148100.0},{"date":"2024-07-08","close":147600.0},{"date":"2024-07-09","close":144600.0},{"date":"2024-07-10","close":142000.0},{"date":"2024-07-11","close":138600.0},{"date":"2024-07-12","close":138000.0},{"date":"2024-07-15","close":133500.0},{"date":"2024-07-16","close":124700.0},{"date":"2024-07-17","close":124200.0},{"date":"2024-07-18","close":123200.0},{"date":"2024-07-19","close":126000.0},{"date":"2024-07-22","close":116900.0},{"date":"2024-07-23","close":114200.0},{"date":"2024-07-24","close":112800.0},{"date":"2024-07-25","close":115300.0},{"date":"2024-07-26","close":114000.0},{"date":"2024-07-29","close":116900.0},{"date":"2024-07-30","close":116500.0},{"date":"2024-07-31","close":113700.0},{"date":"2024-08-01","close":116000.0},{"date":"2024-08-02","close":111100.0},{"date":"2024-08-05","close":92400.0},{"date":"2024-08-06","close":101500.0},{"date":"2024-08-07","close":93600.0},{"date":"2024-08-08","close":86200.0},{"date":"2024-08-09","close":91300.0},{"date":"2024-08-12","close":91200.0},{"date":"2024-08-13","close":89400.0},{"date":"2024-08-14","close":92000.0},{"date":"2024-08-16","close":93600.0},{"date":"2024-08-19","close":89300.0},{"date":"2024-08-20","close":90200.0},{"date":"2024-08-21","close":91600.0},{"date":"2024-08-22","close":93300.0},{"date":"2024-08-23","close":91700.0},{"date":"2024-08-26","close":92800.0},{"date":"2024-08-27","close":92400.0},{"date":"2024-08-28","close":89200.0},{"date":"2024-08-29","close":92200.0},{"date":"2024-08-30","close":93800.0},{"date":"2024-09-02","close":97600.0},{"date":"2024-09-03","close":97600.0},{"date":"2024-09-04","close":92400.0},{"date":"2024-09-05","close":92400.0},{"date":"2024-09-06","close":86800.0},{"date":"2024-09-09","close":87200.0},{"date":"2024-09-10","close":82900.0},{"date":"2024-09-11","close":89400.0},{"date":"2024-09-12","close":91100.0},{"date":"2024-09-13","close":90400.0},{"date":"2024-09-19","close":90100.0},{"date":"2024-09-20","close":89800.0},{"date":"2024-09-23","close":93900.0},{"date":"2024-09-24","close":104800.0},{"date":"2024-09-25","close":104500.0},{"date":"2024-09-26","close":114200.0},{"date":"2024-09-27","close":112800.0},{"date":"2024-09-30","close":113500.0},{"date":"2024-10-02","close":113600.0},{"date":"2024-10-04","close":107500.0},{"date":"2024-10-07","close":119400.0},{"date":"2024-10-08","close":118700.0},{"date":"2024-10-10","close":116300.0},{"date":"2024-10-11","close":111300.0},{"date":"2024-10-14","close":107000.0},{"date":"2024-10-15","close":103500.0},{"date":"2024-10-16","close":105100.0},{"date":"2024-10-17","close":103200.0},{"date":"2024-10-18","close":98700.0},{"date":"2024-10-21","close":97300.0},{"date":"2024-10-22","close":93600.0},{"date":"2024-10-23","close":98000.0},{"date":"2024-10-24","close":99500.0},{"date":"2024-10-25","close":101100.0},{"date":"2024-10-28","close":111400.0},{"date":"2024-10-29","close":115100.0},{"date":"2024-10-30","close":112200.0},{"date":"2024-10-31","close":118100.0},{"date":"2024-11-01","close":115900.0},{"date":"2024-11-04","close":112000.0},{"date":"2024-11-05","close":115500.0},{"date":"2024-11-06","close":115000.0},{"date":"2024-11-07","close":106000.0},{"date":"2024-11-08","close":114300.0},{"date":"2024-11-11","close":118100.0},{"date":"2024-11-12","close":118200.0},{"date":"2024-11-13","close":112900.0},{"date":"2024-11-14","close":109600.0},{"date":"2024-11-15","close":97500.0},{"date":"2024-11-18","close":102000.0},{"date":"2024-11-19","close":100900.0},{"date":"2024-11-20","close":104300.0},{"date":"2024-11-21","close":103100.0},{"date":"2024-11-22","close":104700.0},{"date":"2024-11-25","close":112200.0},{"date":"2024-11-26","close":107200.0},{"date":"2024-11-27","close":100700.0},{"date":"2024-11-28","close":104400.0},{"date":"2024-11-29","close":98300.0},{"date":"2024-12-02","close":98200.0},{"date":"2024-12-03","close":97300.0},{"date":"2024-12-04","close":97400.0},{"date":"2024-12-05","close":95200.0},{"date":"2024-12-06","close":96400.0},{"date":"2024-12-09","close":94900.0},{"date":"2024-12-10","close":98700.0},{"date":"2024-12-11","close":103200.0},{"date":"2024-12-12","close":109700.0},{"date":"2024-12-13","close":103700.0},{"date":"2024-12-16","close":99900.0},{"date":"2024-12-17","close":95700.0},{"date":"2024-12-18","close":97000.0},{"date":"2024-12-19","close":94700.0},{"date":"2024-12-20","close":90700.0},{"date":"2024-12-23","close":90300.0},{"date":"2024-12-24","close":88500.0},{"date":"2024-12-26","close":85500.0},{"date":"2024-12-27","close":82400.0},{"date":"2024-12-30","close":81000.0},{"date":"2025-01-02","close":77500.0},{"date":"2025-01-03","close":81600.0},{"date":"2025-01-06","close":85900.0},{"date":"2025-01-07","close":85600.0},{"date":"2025-01-08","close":87600.0},{"date":"2025-01-09","close":88000.0},{"date":"2025-01-10","close":82200.0},{"date":"2025-01-13","close":80600.0},{"date":"2025-01-14","close":89000.0},{"date":"2025-01-15","close":87400.0},{"date":"2025-01-16","close":87700.0},{"date":"2025-01-17","close":85800.0},{"date":"2025-01-20","close":93300.0},{"date":"2025-01-21","close":88000.0},{"date":"2025-01-22","close":90800.0},{"date":"2025-01-23","close":86500.0},{"date":"2025-01-24","close":86800.0},{"date":"2025-01-31","close":88100.0},{"date":"2025-02-03","close":79900.0},{"date":"2025-02-04","close":79900.0},{"date":"2025-02-05","close":83100.0},{"date":"2025-02-06","close":83000.0},{"date":"2025-02-07","close":81000.0},{"date":"2025-02-10","close":81800.0},{"date":"2025-02-11","close":80700.0},{"date":"2025-02-12","close":79000.0},{"date":"2025-02-13","close":82700.0},{"date":"2025-02-14","close":80500.0},{"date":"2025-02-17","close":82800.0},{"date":"2025-02-18","close":81300.0},{"date":"2025-02-19","close":89700.0},{"date":"2025-02-20","close":90900.0},{"date":"2025-02-21","close":91400.0},{"date":"2025-02-24","close":91700.0},{"date":"2025-02-25","close":85900.0},{"date":"2025-02-26","close":86100.0},{"date":"2025-02-27","close":85900.0},{"date":"2025-02-28","close":78900.0},{"date":"2025-03-04","close":72700.0},{"date":"2025-03-05","close":72700.0},{"date":"2025-03-06","close":71800.0},{"date":"2025-03-07","close":72500.0},{"date":"2025-03-10","close":75100.0},{"date":"2025-03-11","close":79800.0},{"date":"2025-03-12","close":75500.0},{"date":"2025-03-13","close":76100.0},{"date":"2025-03-14","close":73400.0},{"date":"2025-03-17","close":74300.0},{"date":"2025-03-18","close":73700.0},{"date":"2025-03-19","close":71600.0},{"date":"2025-03-20","close":73200.0},{"date":"2025-03-21","close":71300.0},{"date":"2025-03-24","close":69100.0},{"date":"2025-03-25","close":68700.0},{"date":"2025-03-26","close":70500.0},{"date":"2025-03-27","close":67900.0},{"date":"2025-03-28","close":64700.0},{"date":"2025-03-31","close":59800.0},{"date":"2025-04-01","close":59200.0},{"date":"2025-04-02","close":58600.0},{"date":"2025-04-03","close":57500.0},{"date":"2025-04-04","close":61800.0},{"date":"2025-04-07","close":57100.0},{"date":"2025-04-08","close":56700.0},{"date":"2025-04-09","close":54000.0},{"date":"2025-04-10","close":59500.0},{"date":"2025-04-11","close":60800.0},{"date":"2025-04-14","close":62400.0},{"date":"2025-04-15","close":61600.0},{"date":"2025-04-16","close":59600.0},{"date":"2025-04-17","close":60700.0},{"date":"2025-04-18","close":60300.0},{"date":"2025-04-21","close":59800.0},{"date":"2025-04-22","close":59400.0},{"date":"2025-04-23","close":66700.0},{"date":"2025-04-24","close":65300.0},{"date":"2025-04-25","close":67000.0},{"date":"2025-04-28","close":67900.0},{"date":"2025-04-29","close":67700.0},{"date":"2025-04-30","close":64800.0},{"date":"2025-05-02","close":65500.0},{"date":"2025-05-07","close":64400.0},{"date":"2025-05-08","close":65200.0},{"date":"2025-05-09","close":61800.0},{"date":"2025-05-12","close":65400.0},{"date":"2025-05-13","close":64500.0},{"date":"2025-05-14","close":63400.0},{"date":"2025-05-15","close":62200.0},{"date":"2025-05-16","close":59500.0},{"date":"2025-05-19","close":60000.0},{"date":"2025-05-20","close":57100.0},{"date":"2025-05-21","close":54500.0},{"date":"2025-05-22","close":52500.0},{"date":"2025-05-23","close":48000.0},{"date":"2025-05-26","close":47800.0},{"date":"2025-05-27","close":48000.0},{"date":"2025-05-28","close":56100.0},{"date":"2025-05-29","close":56900.0},{"date":"2025-05-30","close":57200.0},{"date":"2025-06-02","close":53500.0},{"date":"2025-06-04","close":56000.0},{"date":"2025-06-05","close":56800.0},{"date":"2025-06-09","close":51400.0},{"date":"2025-06-10","close":49900.0},{"date":"2025-06-11","close":50800.0},{"date":"2025-06-12","close":52800.0},{"date":"2025-06-13","close":49600.0},{"date":"2025-06-16","close":48200.0},{"date":"2025-06-17","close":48400.0},{"date":"2025-06-18","close":48950.0},{"date":"2025-06-19","close":48950.0},{"date":"2025-06-20","close":51100.0},{"date":"2025-06-23","close":49700.0},{"date":"2025-06-24","close":54300.0},{"date":"2025-06-25","close":53400.0},{"date":"2025-06-26","close":52200.0},{"date":"2025-06-27","close":49500.0},{"date":"2025-06-30","close":49300.0},{"date":"2025-07-01","close":50300.0},{"date":"2025-07-02","close":50800.0},{"date":"2025-07-03","close":54900.0},{"date":"2025-07-04","close":53400.0},{"date":"2025-07-07","close":51800.0},{"date":"2025-07-08","close":52000.0},{"date":"2025-07-09","close":52500.0},{"date":"2025-07-10","close":52100.0},{"date":"2025-07-11","close":58000.0},{"date":"2025-07-14","close":56100.0},{"date":"2025-07-15","close":54200.0},{"date":"2025-07-16","close":53300.0},{"date":"2025-07-17","close":55100.0},{"date":"2025-07-18","close":62200.0},{"date":"2025-07-21","close":62800.0},{"date":"2025-07-22","close":61400.0},{"date":"2025-07-23","close":61800.0},{"date":"2025-07-24","close":67500.0},{"date":"2025-07-25","close":65500.0},{"date":"2025-07-28","close":65200.0},{"date":"2025-07-29","close":65900.0},{"date":"2025-07-30","close":72000.0},{"date":"2025-07-31","close":70300.0},{"date":"2025-08-01","close":66600.0},{"date":"2025-08-04","close":65900.0},{"date":"2025-08-05","close":71400.0},{"date":"2025-08-06","close":72000.0},{"date":"2025-08-07","close":72700.0},{"date":"2025-08-08","close":75600.0},{"date":"2025-08-11","close":83400.0},{"date":"2025-08-12","close":84300.0},{"date":"2025-08-13","close":84500.0},{"date":"2025-08-14","close":90500.0},{"date":"2025-08-18","close":84300.0},{"date":"2025-08-19","close":87000.0},{"date":"2025-08-20","close":87100.0},{"date":"2025-08-21","close":86500.0},{"date":"2025-08-22","close":82500.0},{"date":"2025-08-25","close":82900.0},{"date":"2025-08-26","close":80500.0},{"date":"2025-08-27","close":79500.0},{"date":"2025-08-28","close":69700.0},{"date":"2025-08-29","close":66000.0},{"date":"2025-09-01","close":64000.0},{"date":"2025-09-02","close":64400.0},{"date":"2025-09-03","close":61300.0},{"date":"2025-09-04","close":61300.0},{"date":"2025-09-05","close":62700.0},{"date":"2025-09-08","close":62400.0},{"date":"2025-09-09","close":62400.0},{"date":"2025-09-10","close":63400.0},{"date":"2025-09-11","close":63300.0},{"date":"2025-09-12","close":65500.0},{"date":"2025-09-15","close":67600.0},{"date":"2025-09-16","close":70700.0},{"date":"2025-09-17","close":77300.0},{"date":"2025-09-18","close":76800.0},{"date":"2025-09-19","close":74500.0},{"date":"2025-09-22","close":77900.0},{"date":"2025-09-23","close":77000.0},{"date":"2025-09-24","close":74800.0},{"date":"2025-09-25","close":76600.0},{"date":"2025-09-26","close":72400.0},{"date":"2025-09-29","close":72900.0},{"date":"2025-09-30","close":74300.0},{"date":"2025-10-01","close":72400.0},{"date":"2025-10-02","close":73800.0},{"date":"2025-10-10","close":71400.0},{"date":"2025-10-13","close":74100.0},{"date":"2025-10-14","close":82500.0},{"date":"2025-10-15","close":82500.0},{"date":"2025-10-16","close":98400.0},{"date":"2025-10-17","close":111000.0},{"date":"2025-10-20","close":114800.0},{"date":"2025-10-21","close":113700.0},{"date":"2025-10-22","close":116400.0},{"date":"2025-10-23","close":113600.0},{"date":"2025-10-24","close":133600.0},{"date":"2025-10-27","close":140700.0},{"date":"2025-10-28","close":146200.0},{"date":"2025-10-29","close":147000.0},{"date":"2025-10-30","close":124700.0},{"date":"2025-10-31","close":122100.0},{"date":"2025-11-03","close":123500.0},{"date":"2025-11-04","close":121500.0},{"date":"2025-11-05","close":125600.0},{"date":"2025-11-06","close":127700.0},{"date":"2025-11-07","close":121900.0},{"date":"2025-11-10","close":124000.0},{"date":"2025-11-11","close":127100.0},{"date":"2025-11-12","close":130700.0},{"date":"2025-11-13","close":141600.0},{"date":"2025-11-14","close":133500.0},{"date":"2025-11-17","close":127200.0},{"date":"2025-11-18","close":125400.0},{"date":"2025-11-19","close":126000.0},{"date":"2025-11-20","close":127800.0},{"date":"2025-11-21","close":119900.0},{"date":"2025-11-24","close":111500.0},{"date":"2025-11-25","close":113600.0},{"date":"2025-11-26","close":124100.0},{"date":"2025-11-27","close":126500.0},{"date":"2025-11-28","close":125200.0},{"date":"2025-12-01","close":128100.0},{"date":"2025-12-02","close":129100.0},{"date":"2025-12-03","close":126900.0},{"date":"2025-12-04","close":123400.0},{"date":"2025-12-05","close":123400.0},{"date":"2025-12-08","close":132000.0},{"date":"2025-12-09","close":132300.0},{"date":"2025-12-10","close":127100.0},{"date":"2025-12-11","close":127000.0},{"date":"2025-12-12","close":128400.0},{"date":"2025-12-15","close":127400.0},{"date":"2025-12-16","close":118200.0},{"date":"2025-12-17","close":118600.0},{"date":"2025-12-18","close":108500.0},{"date":"2025-12-19","close":107000.0},{"date":"2025-12-22","close":107100.0},{"date":"2025-12-23","close":106600.0},{"date":"2025-12-24","close":105200.0},{"date":"2025-12-26","close":103500.0},{"date":"2025-12-29","close":105600.0},{"date":"2025-12-30","close":95200.0},{"date":"2026-01-02","close":94300.0},{"date":"2026-01-05","close":96300.0},{"date":"2026-01-06","close":102600.0},{"date":"2026-01-07","close":100300.0},{"date":"2026-01-08","close":104200.0},{"date":"2026-01-09","close":107700.0},{"date":"2026-01-12","close":112800.0},{"date":"2026-01-13","close":117300.0},{"date":"2026-01-14","close":113300.0},{"date":"2026-01-15","close":115600.0},{"date":"2026-01-16","close":108700.0},{"date":"2026-01-19","close":115000.0},{"date":"2026-01-20","close":114600.0},{"date":"2026-01-21","close":111600.0},{"date":"2026-01-22","close":125900.0},{"date":"2026-01-23","close":120200.0},{"date":"2026-01-26","close":125800.0},{"date":"2026-01-27","close":127200.0},{"date":"2026-01-28","close":136700.0},{"date":"2026-01-29","close":130700.0},{"date":"2026-01-30","close":126300.0},{"date":"2026-02-02","close":123300.0},{"date":"2026-02-03","close":118500.0},{"date":"2026-02-04","close":120700.0},{"date":"2026-02-05","close":117600.0},{"date":"2026-02-06","close":113800.0},{"date":"2026-02-09","close":120800.0},{"date":"2026-02-10","close":118000.0},{"date":"2026-02-11","close":116700.0},{"date":"2026-02-12","close":118700.0},{"date":"2026-02-13","close":113100.0},{"date":"2026-02-19","close":118200.0},{"date":"2026-02-20","close":114700.0},{"date":"2026-02-23","close":114100.0},{"date":"2026-02-24","close":124500.0},{"date":"2026-02-25","close":124900.0},{"date":"2026-02-26","close":124900.0},{"date":"2026-02-27","close":125700.0},{"date":"2026-03-03","close":112400.0},{"date":"2026-03-04","close":93200.0},{"date":"2026-03-05","close":107000.0},{"date":"2026-03-06","close":118600.0},{"date":"2026-03-09","close":113000.0},{"date":"2026-03-10","close":113100.0},{"date":"2026-03-11","close":114100.0},{"date":"2026-03-12","close":111800.0},{"date":"2026-03-13","close":106800.0},{"date":"2026-03-16","close":105100.0},{"date":"2026-03-17","close":110100.0},{"date":"2026-03-18","close":111300.0},{"date":"2026-03-19","close":108300.0},{"date":"2026-03-20","close":112100.0},{"date":"2026-03-23","close":112100.0},{"date":"2026-03-24","close":125000.0},{"date":"2026-03-25","close":145300.0},{"date":"2026-03-26","close":144500.0},{"date":"2026-03-27","close":144500.0},{"date":"2026-03-30","close":155900.0},{"date":"2026-03-31","close":143900.0},{"date":"2026-04-01","close":147300.0},{"date":"2026-04-02","close":161600.0},{"date":"2026-04-03","close":166400.0},{"date":"2026-04-06","close":170600.0},{"date":"2026-04-07","close":185000.0},{"date":"2026-04-08","close":184100.0},{"date":"2026-04-09","close":183100.0},{"date":"2026-04-10","close":186800.0},{"date":"2026-04-13","close":181700.0},{"date":"2026-04-14","close":173400.0},{"date":"2026-04-15","close":170600.0},{"date":"2026-04-16","close":169500.0},{"date":"2026-04-17","close":185600.0},{"date":"2026-04-20","close":183700.0},{"date":"2026-04-21","close":196400.0},{"date":"2026-04-22","close":194700.0},{"date":"2026-04-23","close":189100.0},{"date":"2026-04-24","close":198500.0},{"date":"2026-04-27","close":204000.0},{"date":"2026-04-28","close":205000.0},{"date":"2026-04-29","close":209000.0},{"date":"2026-04-30","close":195100.0},{"date":"2026-05-04","close":213000.0},{"date":"2026-05-06","close":212500.0},{"date":"2026-05-07","close":211000.0},{"date":"2026-05-08","close":195800.0},{"date":"2026-05-11","close":187300.0},{"date":"2026-05-12","close":175000.0},{"date":"2026-05-13","close":169000.0},{"date":"2026-05-14","close":171700.0},{"date":"2026-05-15","close":160200.0},{"date":"2026-05-18","close":160500.0},{"date":"2026-05-19","close":157000.0},{"date":"2026-05-20","close":148500.0},{"date":"2026-05-21","close":155100.0},{"date":"2026-05-22","close":158900.0},{"date":"2026-05-26","close":157600.0},{"date":"2026-05-27","close":149700.0},{"date":"2026-05-28","close":169200.0},{"date":"2026-05-29","close":168300.0},{"date":"2026-06-01","close":155000.0},{"date":"2026-06-02","close":150000.0},{"date":"2026-06-04","close":150100.0},{"date":"2026-06-05","close":139900.0},{"date":"2026-06-08","close":124600.0},{"date":"2026-06-09","close":129600.0},{"date":"2026-06-10","close":126400.0},{"date":"2026-06-11","close":125800.0},{"date":"2026-06-12","close":134000.0},{"date":"2026-06-15","close":141700.0},{"date":"2026-06-16","close":141700.0},{"date":"2026-06-17","close":140600.0},{"date":"2026-06-18","close":127900.0},{"date":"2026-06-19","close":128600.0},{"date":"2026-06-22","close":125700.0},{"date":"2026-06-23","close":112700.0},{"date":"2026-06-24","close":113700.0},{"date":"2026-06-25","close":107800.0},{"date":"2026-06-26","close":98900.0},{"date":"2026-06-29","close":116900.0},{"date":"2026-06-30","close":111500.0},{"date":"2026-07-01","close":110000.0},{"date":"2026-07-02","close":106700.0},{"date":"2026-07-03","close":106000.0},{"date":"2026-07-06","close":103400.0},{"date":"2026-07-07","close":99500.0},{"date":"2026-07-08","close":91800.0},{"date":"2026-07-09","close":91500.0},{"date":"2026-07-10","close":100500.0},{"date":"2026-07-13","close":101300.0},{"date":"2026-07-14","close":90800.0},{"date":"2026-07-15","close":95100.0},{"date":"2026-07-16","close":92000.0},{"date":"2026-07-20","close":83600.0},{"date":"2026-07-21","close":82800.0},{"date":"2026-07-22","close":82400.0},{"date":"2026-07-23","close":89100.0},{"date":"2026-07-24","close":81900.0},{"date":"2026-07-27","close":81500.0},{"date":"2026-07-28","close":71600.0},{"date":"2026-07-29","close":65600.0},{"date":"2026-07-30","close":67000.0},{"date":"2026-07-31","close":73300.0},{"date":"2026-08-03","close":72700.0},{"date":"2026-08-04","close":77500.0},{"date":"2026-08-05","close":79800.0},{"date":"2026-08-06","close":79800.0},{"date":"2026-08-07","close":90200.0},{"date":"2026-08-10","close":101000.0},{"date":"2026-08-11","close":98500.0},{"date":"2026-08-12","close":99400.0},{"date":"2026-08-13","close":102600.0},{"date":"2026-08-14","close":109700.0},{"date":"2026-08-18","close":105400.0},{"date":"2026-08-19","close":105000.0},{"date":"2026-08-20","close":108000.0},{"date":"2026-08-21","close":104500.0},{"date":"2026-08-24","close":121600.0},{"date":"2026-08-25","close":120400.0},{"date":"2026-08-26","close":122200.0},{"date":"2026-08-27","close":129800.0},{"date":"2026-08-28","close":134800.0},{"date":"2026-08-31","close":146700.0},{"date":"2026-09-01","close":131200.0},{"date":"2026-09-02","close":124700.0},{"date":"2026-09-03","close":120900.0},{"date":"2026-09-04","close":121300.0},{"date":"2026-09-07","close":114500.0},{"date":"2026-09-08","close":113700.0},{"date":"2026-09-09","close":127000.0},{"date":"2026-09-10","close":123100.0},{"date":"2026-09-11","close":120000.0},{"date":"2026-09-14","close":113400.0},{"date":"2026-09-15","close":115500.0},{"date":"2026-09-16","close":112100.0},{"date":"2026-09-17","close":113200.0},{"date":"2026-09-18","close":110500.0},{"date":"2026-09-21","close":108800.0},{"date":"2026-09-22","close":109300.0},{"date":"2026-09-23","close":109500.0},{"date":"2026-09-28","close":114500.0},{"date":"2026-09-29","close":110200.0},{"date":"2026-09-30","close":112000.0},{"date":"2026-10-01","close":112400.0},{"date":"2026-10-02","close":114100.0},{"date":"2026-10-06","close":124500.0},{"date":"2026-10-07","close":117100.0},{"date":"2026-10-08","close":115600.0},{"date":"2026-10-12","close":107300.0},{"date":"2026-10-13","close":110300.0},{"date":"2026-10-14","close":116600.0},{"date":"2026-10-15","close":100800.0},{"date":"2026-10-16","close":94400.0},{"date":"2026-10-19","close":100200.0},{"date":"2026-10-20","close":97800.0},{"date":"2026-10-21","close":99100.0},{"date":"2026-10-22","close":91500.0},{"date":"2026-10-23","close":84800.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":54100.0,"foreign_net":48148.0,"institution_net":-102248.0},{"date":"2026-10-21","retail_net":32866.0,"foreign_net":13662.0,"institution_net":-46528.0},{"date":"2026-10-20","retail_net":-12622.0,"foreign_net":-70876.0,"institution_net":83498.0},{"date":"2026-10-19","retail_net":-62919.0,"foreign_net":104383.0,"institution_net":-41464.0},{"date":"2026-10-16","retail_net":435100.0,"foreign_net":-199309.0,"institution_net":-235791.0},{"date":"2026-10-15","retail_net":180520.0,"foreign_net":-119220.0,"institution_net":-61300.0},{"date":"2026-10-14","retail_net":88.0,"foreign_net":64189.0,"institution_net":-64277.0},{"date":"2026-10-13","retail_net":68861.0,"foreign_net":-67228.0,"institution_net":-1633.0},{"date":"2026-10-12","retail_net":120495.0,"foreign_net":-99380.0,"institution_net":-21115.0},{"date":"2026-10-08","retail_net":108455.0,"foreign_net":-87304.0,"institution_net":-21151.0},{"date":"2026-10-07","retail_net":85180.0,"foreign_net":-76960.0,"institution_net":-8220.0},{"date":"2026-10-06","retail_net":-208621.0,"foreign_net":73973.0,"institution_net":134648.0},{"date":"2026-10-02","retail_net":25932.0,"foreign_net":-5021.0,"institution_net":-20911.0},{"date":"2026-10-01","retail_net":7146.0,"foreign_net":-2305.0,"institution_net":-4841.0},{"date":"2026-09-30","retail_net":-50117.0,"foreign_net":22949.0,"institution_net":27168.0},{"date":"2026-09-29","retail_net":114552.0,"foreign_net":-69238.0,"institution_net":-45314.0},{"date":"2026-09-28","retail_net":-105259.0,"foreign_net":54892.0,"institution_net":50367.0},{"date":"2026-09-23","retail_net":42992.0,"foreign_net":-68306.0,"institution_net":25314.0},{"date":"2026-09-22","retail_net":-54031.0,"foreign_net":-36430.0,"institution_net":90461.0},{"date":"2026-09-21","retail_net":86508.0,"foreign_net":66979.0,"institution_net":-153487.0},{"date":"2026-09-18","retail_net":143704.0,"foreign_net":-98810.0,"institution_net":-44894.0},{"date":"2026-09-17","retail_net":52212.0,"foreign_net":-19760.0,"institution_net":-32452.0},{"date":"2026-09-16","retail_net":69053.0,"foreign_net":5688.0,"institution_net":-74741.0},{"date":"2026-09-15","retail_net":67940.0,"foreign_net":33905.0,"institution_net":-101845.0},{"date":"2026-09-14","retail_net":82000.0,"foreign_net":9683.0,"institution_net":-91683.0},{"date":"2026-09-11","retail_net":92553.0,"foreign_net":107441.0,"institution_net":-199994.0},{"date":"2026-09-10","retail_net":199020.0,"foreign_net":-224485.0,"institution_net":25465.0},{"date":"2026-09-09","retail_net":-145774.0,"foreign_net":-53851.0,"institution_net":199625.0},{"date":"2026-09-08","retail_net":10816.0,"foreign_net":69102.0,"institution_net":-79918.0},{"date":"2026-09-07","retail_net":144934.0,"foreign_net":71546.0,"institution_net":-216480.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":54100.0,"foreign_net":48148.0,"institution_net":-102248.0},"d3":{"retail_net":74344.0,"foreign_net":-9066.0,"institution_net":-65278.0},"d7":{"retail_net":627133.0,"foreign_net":-159023.0,"institution_net":-468110.0},"d14":{"retail_net":834581.0,"foreign_net":-423248.0,"institution_net":-411333.0},"d30":{"retail_net":1585684.0,"foreign_net":-551943.0,"institution_net":-1033741.0}},"analysis":"최근 5일 외국인 순매수 -10.40만, 기관 순매수 -34.25만. 30일 누적: 외국인 -55.19만, 기관 -103.37만.","foreign_flow":-103992.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-342533.0},"insider_trades":[],"price_analysis":{"current":86000.0,"low_30d":83900.0,"support":88460.0,"high_30d":129500.0,"change_1d":-6.0,"change_7d":-14.3,"change_30d":-24.5,"resistance":124940.0,"position_in_range":5.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":14.89,"per":null,"quarter":"2024-Q2"},{"pbr":13.62,"per":null,"quarter":"2024-Q3"},{"pbr":11.35,"per":null,"quarter":"2024-Q4"},{"pbr":9.91,"per":null,"quarter":"2025-Q1"},{"pbr":10.0,"per":null,"quarter":"2025-Q2"},{"pbr":20.04,"per":null,"quarter":"2025-Q3"},{"pbr":14.26,"per":null,"quarter":"2025-Q4"},{"pbr":21.7,"per":null,"quarter":"2026-Q1"},{"pbr":14.51,"per":null,"quarter":"2026-Q2"},{"pbr":4.49,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":14.48,"pbr_5y_low":9.91,"per_5y_avg":null,"per_5y_low":null,"current_pbr":4.49,"current_per":null,"pbr_5y_high":21.7,"per_5y_high":null,"pbr_5y_median":14.26,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"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":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 20% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 3.7배로 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":"ELECTRICAL EQUIPMENT & PARTS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +19.7%"},"momentum":{"grade":"D","reason":"RSI 37"},"valuation":{"grade":"C","reason":"적자 (EPS -7,991, PBR 4.48x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 6.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.44,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":6.79,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":6.59,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":3.73,"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":5.16,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":8.38,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-11.17,"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":14.89,"per":null,"close":135300.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":13.62,"per":null,"close":113500.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":11.35,"per":null,"close":81000.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":9.91,"per":null,"close":59800.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":10.0,"per":null,"close":49300.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":20.04,"per":null,"close":74300.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":14.26,"per":null,"close":95200.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":21.7,"per":null,"close":143900.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":14.51,"per":null,"close":111500.0,"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":"PBR","value":"4.5배"},{"label":"ROE","value":"6.8%"}],"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":1308.21,"pbr":null,"per":null,"roa":0.014364243517743323,"roe":0.06790652614785475,"revenue":885044094345.0,"market_cap":null,"net_income":52924378338.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.05164765423787073,"total_assets":3684452875825.0,"total_equity":779371016900.0,"profit_margin":0.059798578032621154,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":20829054528.0,"operating_margin":0.023534482249062502},{"eps":-1614.27,"pbr":12.18,"per":null,"roa":-0.01948515553766493,"roe":-0.09712307602334798,"revenue":739626719236.0,"market_cap":8597900000000.0,"net_income":-65306125342.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.1954671791742961,"total_assets":3351583476753.0,"total_equity":672405858792.0,"profit_margin":-0.08829606022002313,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":117260705464.0,"operating_margin":0.15854038586535227},{"eps":-4760.08,"pbr":null,"per":null,"roa":-0.061443796665175174,"roe":-0.28452196775914457,"revenue":617785374205.0,"market_cap":null,"net_income":-192571265193.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.16851878946628096,"total_assets":3134104265112.0,"total_equity":676823890646.0,"profit_margin":-0.3117122438206169,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":82468896836.0,"operating_margin":0.13349117716185088},{"eps":-2924.53,"pbr":null,"per":null,"roa":-0.0397615693711032,"roe":-0.31481427051754973,"revenue":652296034667.0,"market_cap":null,"net_income":-118313380250.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.06682469090472491,"total_assets":2975571188998.0,"total_equity":375819622330.0,"profit_margin":-0.18137988576061098,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":22122023446.0,"operating_margin":0.033914085431001266},{"eps":-2782.86,"pbr":null,"per":null,"roa":-0.04009096424520751,"roe":-0.2251263250830864,"revenue":520075586214.0,"market_cap":null,"net_income":-112581775806.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":-0.19006031043019792,"total_assets":2808158345043.0,"total_equity":500082679200.0,"profit_margin":-0.2164719490594873,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-121188291178.0,"operating_margin":-0.23302053468845893},{"eps":-2749.56,"pbr":null,"per":null,"roa":-0.038889931460729436,"roe":-0.18177612227718287,"revenue":364781970017.0,"market_cap":null,"net_income":-111234911903.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":-0.32917730904957826,"total_assets":2860249625673.0,"total_equity":611933572515.0,"profit_margin":-0.3049353341060582,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-140252572527.0,"operating_margin":-0.3844832915411466},{"eps":-2908.57,"pbr":null,"per":null,"roa":-0.04202663474739165,"roe":-0.16267067540872787,"revenue":365349547039.0,"market_cap":null,"net_income":-117667496550.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-0.4493290450924691,"total_assets":2799831517733.0,"total_equity":723347931361.0,"profit_margin":-0.32206826997226123,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-198225260594.0,"operating_margin":-0.5425633128616963},{"eps":-1902.12,"pbr":null,"per":null,"roa":-0.02562825745367855,"roe":-0.09105349415607172,"revenue":351628022466.0,"market_cap":null,"net_income":-76951217833.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":-0.15458035611839135,"total_assets":3002592664448.0,"total_equity":845120975820.0,"profit_margin":-0.21884267725118708,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-72416549746.0,"operating_margin":-0.20594646933465657},{"eps":-1839.48,"pbr":null,"per":null,"roa":-0.023463855916858012,"roe":-0.08079077097113932,"revenue":554830104466.0,"market_cap":null,"net_income":-74417061851.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":-0.11018637694657814,"total_assets":3171561490775.0,"total_equity":921108450340.0,"profit_margin":-0.13412585447688208,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-84193884472.0,"operating_margin":-0.1517471452869937},{"eps":-2760.9,"pbr":null,"per":null,"roa":-0.032836735140967015,"roe":-0.1120265608814804,"revenue":635670838838.0,"market_cap":null,"net_income":-111693463183.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":-0.2891803657959638,"total_assets":3401478944344.0,"total_equity":997026618546.0,"profit_margin":-0.17570959112608428,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-203849660380.0,"operating_margin":-0.3206843037705413},{"eps":-7037.6,"pbr":null,"per":null,"roa":-0.08495133161668114,"roe":-0.256497842891406,"revenue":657629732342.0,"market_cap":null,"net_income":-284709682509.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-0.3908749477788525,"total_assets":3351444610588.0,"total_equity":1109988603801.0,"profit_margin":-0.4329331058300401,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-280453676746.0,"operating_margin":-0.42646137021090497},{"eps":1395.47,"pbr":null,"per":null,"roa":0.01417526205936904,"roe":0.04043725099597829,"revenue":1255357977419.0,"market_cap":null,"net_income":56454529207.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.027233376316522354,"total_assets":3982609208250.0,"total_equity":1396102054826.0,"profit_margin":0.04497086107906033,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":14753811338.0,"operating_margin":0.011752672626762327}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"엘앤에프","phase":"above-fold","symbol_resolved":true}