{"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":"2026-10-23T09:40:56.534009+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-4.0,"direction":"higher_better","percentile":44},{"name":"영업이익 성장률","unit":"%","value":-3.9,"direction":"higher_better","percentile":44}],"summary":"매출 -4.0%","percentile":44},"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":24.7,"direction":null,"percentile":25},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-28.0,"direction":"higher_better","percentile":21}],"summary":"RSI 25","percentile":25},"valuation":{"grade":"C","metrics":[],"summary":"PER 6.3x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":6.11,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":23.26,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":40.42,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.23,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 6.1%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.57,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.24,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":41.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.13,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 1.6x, 순차입금비율 0.2x","percentile":76}},"signals":[],"summary":"HD현대마린엔진(071970)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1.23조. 현재가 36,150원, 전일 대비 -2.8%, 30일 -28.0%. PER 6.3배 / ROE 6.1%. 기술적 시그널: RSI 25(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 3.31만, 기관 순매도 2.85만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 25 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-3343.204837784717,"grade":"D","trend":"하락","atr_14":2628.5714285714284,"rsi_14":24.669603524229075,"sma_20":44500.0,"sma_60":50430.833333333336,"comment":"하락 추세, RSI 25","analysis":"RSI(14) 24.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-3343.20)가 시그널선(-2847.98)을 하회합니다(데드크로스). 현재가가 SMA20(44500)과 SMA60(50431) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 35641~53359 (현재 위치 3%).","bb_lower":35640.711089483535,"bb_upper":53359.288910516465,"macd_signal":-2847.982223153101},"change_pct":-3.09,"chart_data":[{"date":"2024-10-23","open":21500,"high":22500,"low":20550,"close":20750,"volume":824618,"rsi_14":66.28,"sma_20":20038.5,"sma_60":20421.17,"sma_120":18668.17},{"date":"2024-10-24","open":20550,"high":21400,"low":20550,"close":21000,"volume":248391,"rsi_14":66.34,"sma_20":20127.5,"sma_60":20397.83,"sma_120":18705.67},{"date":"2024-10-25","open":21150,"high":21450,"low":20250,"close":20700,"volume":288554,"rsi_14":59.28,"sma_20":20209.0,"sma_60":20368.67,"sma_120":18739.92},{"date":"2024-10-28","open":20500,"high":20500,"low":19520,"close":20050,"volume":320998,"rsi_14":51.53,"sma_20":20274.5,"sma_60":20363.67,"sma_120":18768.67},{"date":"2024-10-29","open":19640,"high":20400,"low":19630,"close":19940,"volume":339849,"rsi_14":43.89,"sma_20":20305.5,"sma_60":20316.0,"sma_120":18795.67},{"date":"2024-10-30","open":19750,"high":19900,"low":18930,"close":19200,"volume":444001,"rsi_14":36.56,"sma_20":20345.0,"sma_60":20247.67,"sma_120":18821.42},{"date":"2024-10-31","open":19010,"high":19460,"low":18300,"close":19130,"volume":386593,"rsi_14":42.86,"sma_20":20348.0,"sma_60":20172.33,"sma_120":18847.08},{"date":"2024-11-01","open":19110,"high":19110,"low":18000,"close":18570,"volume":412436,"rsi_14":37.64,"sma_20":20311.0,"sma_60":20097.67,"sma_120":18872.42},{"date":"2024-11-04","open":18500,"high":18880,"low":17890,"close":18550,"volume":375636,"rsi_14":29.03,"sma_20":20250.0,"sma_60":19996.83,"sma_120":18893.92},{"date":"2024-11-05","open":18510,"high":19150,"low":18310,"close":18980,"volume":242626,"rsi_14":34.39,"sma_20":20205.0,"sma_60":19920.67,"sma_120":18918.33},{"date":"2024-11-06","open":19120,"high":19400,"low":18510,"close":19390,"volume":304322,"rsi_14":32.52,"sma_20":20147.0,"sma_60":19908.83,"sma_120":18946.25},{"date":"2024-11-07","open":19550,"high":20900,"low":19360,"close":20550,"volume":963725,"rsi_14":44.54,"sma_20":20139.5,"sma_60":19888.83,"sma_120":18983.33},{"date":"2024-11-08","open":20850,"high":21200,"low":19660,"close":19700,"volume":602903,"rsi_14":37.59,"sma_20":20134.0,"sma_60":19854.67,"sma_120":19008.25},{"date":"2024-11-11","open":19940,"high":21000,"low":19520,"close":19850,"volume":1061871,"rsi_14":36.64,"sma_20":20133.0,"sma_60":19795.5,"sma_120":19030.42},{"date":"2024-11-12","open":19850,"high":20300,"low":19520,"close":20150,"volume":446828,"rsi_14":45.0,"sma_20":20115.5,"sma_60":19738.83,"sma_120":19053.75},{"date":"2024-11-13","open":20050,"high":20150,"low":18810,"close":19320,"volume":430240,"rsi_14":37.23,"sma_20":20054.0,"sma_60":19675.83,"sma_120":19077.75},{"date":"2024-11-14","open":19610,"high":20500,"low":19600,"close":19710,"volume":505301,"rsi_14":42.58,"sma_20":19984.5,"sma_60":19636.0,"sma_120":19106.25},{"date":"2024-11-15","open":19710,"high":19710,"low":18530,"close":19180,"volume":431151,"rsi_14":43.36,"sma_20":19883.5,"sma_60":19563.17,"sma_120":19127.42},{"date":"2024-11-18","open":18790,"high":19200,"low":18740,"close":18890,"volume":289981,"rsi_14":42.2,"sma_20":19760.5,"sma_60":19481.33,"sma_120":19156.0},{"date":"2024-11-19","open":19030,"high":19420,"low":18580,"close":19140,"volume":326072,"rsi_14":49.52,"sma_20":19637.5,"sma_60":19412.83,"sma_120":19186.5},{"date":"2024-11-20","open":19270,"high":20400,"low":19240,"close":20350,"volume":834773,"rsi_14":58.27,"sma_20":19617.5,"sma_60":19389.5,"sma_120":19223.08},{"date":"2024-11-21","open":20550,"high":20600,"low":19470,"close":19490,"volume":505003,"rsi_14":55.99,"sma_20":19542.0,"sma_60":19365.17,"sma_120":19252.67},{"date":"2024-11-22","open":19590,"high":20200,"low":19150,"close":19890,"volume":431169,"rsi_14":58.31,"sma_20":19501.5,"sma_60":19363.33,"sma_120":19286.08},{"date":"2024-11-25","open":20200,"high":21300,"low":19880,"close":20850,"volume":959852,"rsi_14":60.88,"sma_20":19541.5,"sma_60":19372.5,"sma_120":19330.17},{"date":"2024-11-26","open":21000,"high":21800,"low":20200,"close":21750,"volume":895164,"rsi_14":63.0,"sma_20":19632.0,"sma_60":19400.83,"sma_120":19384.92},{"date":"2024-11-27","open":21750,"high":22100,"low":21100,"close":21100,"volume":2339272,"rsi_14":53.21,"sma_20":19727.0,"sma_60":19411.67,"sma_120":19433.83},{"date":"2024-11-28","open":20750,"high":21250,"low":20100,"close":20250,"volume":544257,"rsi_14":53.21,"sma_20":19783.0,"sma_60":19415.0,"sma_120":19474.92},{"date":"2024-11-29","open":20250,"high":20300,"low":19700,"close":19730,"volume":421887,"rsi_14":49.33,"sma_20":19841.0,"sma_60":19424.33,"sma_120":19514.58},{"date":"2024-12-02","open":19830,"high":19900,"low":18820,"close":18840,"volume":538296,"rsi_14":43.13,"sma_20":19855.5,"sma_60":19415.33,"sma_120":19548.42},{"date":"2024-12-03","open":18860,"high":19150,"low":18860,"close":19000,"volume":283827,"rsi_14":48.19,"sma_20":19856.5,"sma_60":19424.5,"sma_120":19583.75},{"date":"2024-12-04","open":18600,"high":18960,"low":18060,"close":18680,"volume":626325,"rsi_14":44.14,"sma_20":19821.0,"sma_60":19436.67,"sma_120":19614.17},{"date":"2024-12-05","open":18620,"high":18940,"low":18210,"close":18370,"volume":296550,"rsi_14":45.27,"sma_20":19712.0,"sma_60":19455.0,"sma_120":19641.67},{"date":"2024-12-06","open":18250,"high":18290,"low":17230,"close":17920,"volume":576899,"rsi_14":44.44,"sma_20":19623.0,"sma_60":19479.17,"sma_120":19661.08},{"date":"2024-12-09","open":17500,"high":17670,"low":17000,"close":17170,"volume":365228,"rsi_14":39.33,"sma_20":19489.0,"sma_60":19494.33,"sma_120":19672.58},{"date":"2024-12-10","open":17020,"high":19100,"low":17020,"close":18750,"volume":504865,"rsi_14":41.67,"sma_20":19419.0,"sma_60":19519.33,"sma_120":19692.5},{"date":"2024-12-11","open":18770,"high":20100,"low":18660,"close":19980,"volume":589171,"rsi_14":52.46,"sma_20":19452.0,"sma_60":19568.17,"sma_120":19725.67},{"date":"2024-12-12","open":20200,"high":20250,"low":19550,"close":20250,"volume":258356,"rsi_14":51.83,"sma_20":19479.0,"sma_60":19622.33,"sma_120":19761.25},{"date":"2024-12-13","open":20300,"high":21950,"low":19960,"close":21750,"volume":995183,"rsi_14":54.34,"sma_20":19607.5,"sma_60":19701.67,"sma_120":19803.67},{"date":"2024-12-16","open":21900,"high":22250,"low":21300,"close":21600,"volume":472786,"rsi_14":49.22,"sma_20":19743.0,"sma_60":19756.5,"sma_120":19838.83},{"date":"2024-12-17","open":21450,"high":21950,"low":21050,"close":21800,"volume":370229,"rsi_14":53.81,"sma_20":19876.0,"sma_60":19816.5,"sma_120":19879.08},{"date":"2024-12-18","open":21600,"high":23000,"low":21600,"close":21800,"volume":626325,"rsi_14":59.3,"sma_20":19948.5,"sma_60":19868.17,"sma_120":19912.33},{"date":"2024-12-19","open":21050,"high":23500,"low":21000,"close":23500,"volume":1383401,"rsi_14":69.82,"sma_20":20149.0,"sma_60":19939.5,"sma_120":19965.08},{"date":"2024-12-20","open":24000,"high":24200,"low":23250,"close":23550,"volume":891345,"rsi_14":77.16,"sma_20":20332.0,"sma_60":20014.17,"sma_120":20019.92},{"date":"2024-12-23","open":23700,"high":24500,"low":23500,"close":23650,"volume":682253,"rsi_14":77.0,"sma_20":20472.0,"sma_60":20096.0,"sma_120":20070.0},{"date":"2024-12-24","open":23900,"high":24100,"low":23100,"close":24000,"volume":570283,"rsi_14":80.79,"sma_20":20584.5,"sma_60":20174.0,"sma_120":20115.75},{"date":"2024-12-26","open":24600,"high":25100,"low":24200,"close":24900,"volume":777638,"rsi_14":85.37,"sma_20":20774.5,"sma_60":20282.17,"sma_120":20162.67},{"date":"2024-12-27","open":24700,"high":25200,"low":24100,"close":24500,"volume":484217,"rsi_14":85.84,"sma_20":20987.0,"sma_60":20372.67,"sma_120":20208.08},{"date":"2024-12-30","open":24000,"high":24750,"low":23700,"close":24450,"volume":395614,"rsi_14":92.92,"sma_20":21223.0,"sma_60":20458.33,"sma_120":20259.58},{"date":"2025-01-02","open":24600,"high":26550,"low":24600,"close":26300,"volume":806979,"rsi_14":93.14,"sma_20":21596.0,"sma_60":20567.17,"sma_120":20321.58},{"date":"2025-01-03","open":26300,"high":26700,"low":24300,"close":24600,"volume":1018200,"rsi_14":75.05,"sma_20":21876.0,"sma_60":20645.83,"sma_120":20381.58},{"date":"2025-01-06","open":24500,"high":24500,"low":23300,"close":24200,"volume":655762,"rsi_14":71.12,"sma_20":22152.0,"sma_60":20706.67,"sma_120":20435.08},{"date":"2025-01-07","open":24500,"high":24900,"low":23750,"close":24100,"volume":845247,"rsi_14":64.78,"sma_20":22438.5,"sma_60":20763.33,"sma_120":20491.5},{"date":"2025-01-08","open":25150,"high":26100,"low":24550,"close":25800,"volume":2090698,"rsi_14":72.11,"sma_20":22832.5,"sma_60":20863.17,"sma_120":20556.67},{"date":"2025-01-09","open":25850,"high":26500,"low":25400,"close":25850,"volume":694014,"rsi_14":71.66,"sma_20":23266.5,"sma_60":20962.83,"sma_120":20618.92},{"date":"2025-01-10","open":26000,"high":27350,"low":25550,"close":27000,"volume":1654398,"rsi_14":74.76,"sma_20":23679.0,"sma_60":21071.17,"sma_120":20687.0},{"date":"2025-01-13","open":27000,"high":27050,"low":25850,"close":26000,"volume":1214172,"rsi_14":62.76,"sma_20":23980.0,"sma_60":21162.0,"sma_120":20758.0},{"date":"2025-01-14","open":26350,"high":27300,"low":26250,"close":26850,"volume":1110869,"rsi_14":65.57,"sma_20":24310.0,"sma_60":21257.83,"sma_120":20822.58},{"date":"2025-01-15","open":26600,"high":29400,"low":26550,"close":27850,"volume":2225089,"rsi_14":68.26,"sma_20":24615.0,"sma_60":21368.67,"sma_120":20875.5},{"date":"2025-01-16","open":27850,"high":28000,"low":26600,"close":27500,"volume":985134,"rsi_14":65.22,"sma_20":24910.0,"sma_60":21471.17,"sma_120":20932.17},{"date":"2025-01-17","open":27500,"high":28250,"low":26700,"close":27500,"volume":680597,"rsi_14":62.26,"sma_20":25195.0,"sma_60":21569.5,"sma_120":20999.08},{"date":"2025-01-20","open":27000,"high":28100,"low":26800,"close":27250,"volume":561726,"rsi_14":63.16,"sma_20":25467.5,"sma_60":21677.83,"sma_120":21049.5},{"date":"2025-01-21","open":27350,"high":28700,"low":27300,"close":28650,"volume":795730,"rsi_14":67.8,"sma_20":25725.0,"sma_60":21805.33,"sma_120":21101.58},{"date":"2025-01-22","open":29000,"high":29450,"low":28000,"close":28200,"volume":839887,"rsi_14":59.13,"sma_20":25957.5,"sma_60":21930.33,"sma_120":21149.5},{"date":"2025-01-23","open":28200,"high":28850,"low":26450,"close":26800,"volume":1091291,"rsi_14":60.89,"sma_20":26115.0,"sma_60":22042.83,"sma_120":21203.25},{"date":"2025-01-24","open":26850,"high":27650,"low":26500,"close":27350,"volume":496611,"rsi_14":65.37,"sma_20":26282.5,"sma_60":22166.33,"sma_120":21241.17},{"date":"2025-01-31","open":27000,"high":28350,"low":26950,"close":28000,"volume":494372,"rsi_14":68.06,"sma_20":26437.5,"sma_60":22313.0,"sma_120":21280.33},{"date":"2025-02-03","open":27300,"high":28100,"low":27200,"close":27550,"volume":456340,"rsi_14":59.16,"sma_20":26590.0,"sma_60":22453.33,"sma_120":21312.83},{"date":"2025-02-04","open":27900,"high":30250,"low":27350,"close":29650,"volume":904181,"rsi_14":66.38,"sma_20":26850.0,"sma_60":22638.0,"sma_120":21367.83},{"date":"2025-02-05","open":29900,"high":29950,"low":28000,"close":28500,"volume":828163,"rsi_14":56.47,"sma_20":26960.0,"sma_60":22803.83,"sma_120":21400.33},{"date":"2025-02-06","open":28400,"high":29750,"low":27200,"close":27650,"volume":1045328,"rsi_14":57.21,"sma_20":27112.5,"sma_60":22948.33,"sma_120":21434.5},{"date":"2025-02-07","open":27800,"high":28250,"low":26300,"close":28150,"volume":664488,"rsi_14":55.86,"sma_20":27310.0,"sma_60":23094.33,"sma_120":21501.58},{"date":"2025-02-10","open":27700,"high":28950,"low":26500,"close":26650,"volume":738320,"rsi_14":44.83,"sma_20":27437.5,"sma_60":23196.0,"sma_120":21542.42},{"date":"2025-02-11","open":26550,"high":28200,"low":26500,"close":27600,"volume":654213,"rsi_14":50.41,"sma_20":27527.5,"sma_60":23327.67,"sma_120":21591.17},{"date":"2025-02-12","open":27650,"high":28500,"low":27450,"close":28100,"volume":1140794,"rsi_14":52.36,"sma_20":27640.0,"sma_60":23465.17,"sma_120":21630.33},{"date":"2025-02-13","open":28500,"high":29000,"low":27750,"close":28800,"volume":777943,"rsi_14":55.89,"sma_20":27730.0,"sma_60":23609.33,"sma_120":21674.08},{"date":"2025-02-14","open":29150,"high":30150,"low":27150,"close":27600,"volume":1082773,"rsi_14":45.95,"sma_20":27810.0,"sma_60":23747.33,"sma_120":21711.58},{"date":"2025-02-17","open":27650,"high":29300,"low":27450,"close":28850,"volume":768492,"rsi_14":52.36,"sma_20":27910.0,"sma_60":23899.67,"sma_120":21767.83},{"date":"2025-02-18","open":29000,"high":29800,"low":28250,"close":29500,"volume":668044,"rsi_14":60.38,"sma_20":27992.5,"sma_60":24071.67,"sma_120":21817.42},{"date":"2025-02-19","open":29900,"high":30950,"low":29250,"close":30050,"volume":1013029,"rsi_14":60.38,"sma_20":28120.0,"sma_60":24257.67,"sma_120":21869.5},{"date":"2025-02-20","open":29250,"high":29300,"low":27100,"close":27450,"volume":1314913,"rsi_14":48.16,"sma_20":28117.5,"sma_60":24396.17,"sma_120":21904.5},{"date":"2025-02-21","open":26850,"high":27400,"low":26350,"close":26900,"volume":832943,"rsi_14":47.84,"sma_20":28100.0,"sma_60":24505.33,"sma_120":21947.42},{"date":"2025-02-24","open":26800,"high":27350,"low":25800,"close":26550,"volume":532104,"rsi_14":38.35,"sma_20":27995.0,"sma_60":24623.0,"sma_120":21994.08},{"date":"2025-02-25","open":26250,"high":27250,"low":26100,"close":27000,"volume":484382,"rsi_14":44.05,"sma_20":27935.0,"sma_60":24741.5,"sma_120":22052.42},{"date":"2025-02-26","open":27150,"high":27400,"low":25950,"close":26100,"volume":463202,"rsi_14":43.87,"sma_20":27900.0,"sma_60":24829.0,"sma_120":22100.75},{"date":"2025-02-27","open":26100,"high":26400,"low":24950,"close":25400,"volume":525022,"rsi_14":39.3,"sma_20":27802.5,"sma_60":24889.83,"sma_120":22145.33},{"date":"2025-02-28","open":25000,"high":25350,"low":24500,"close":24550,"volume":493734,"rsi_14":41.39,"sma_20":27630.0,"sma_60":24947.33,"sma_120":22179.5},{"date":"2025-03-04","open":24550,"high":25500,"low":24400,"close":25150,"volume":591496,"rsi_14":39.66,"sma_20":27510.0,"sma_60":25029.0,"sma_120":22222.0},{"date":"2025-03-05","open":25150,"high":25600,"low":24150,"close":25250,"volume":779474,"rsi_14":37.55,"sma_20":27290.0,"sma_60":25121.0,"sma_120":22272.67},{"date":"2025-03-06","open":26000,"high":26850,"low":25250,"close":26500,"volume":891604,"rsi_14":40.42,"sma_20":27190.0,"sma_60":25248.67,"sma_120":22332.0},{"date":"2025-03-07","open":26250,"high":26800,"low":25650,"close":25850,"volume":547394,"rsi_14":42.36,"sma_20":27100.0,"sma_60":25362.83,"sma_120":22393.67},{"date":"2025-03-10","open":27200,"high":30850,"low":26900,"close":29750,"volume":9804881,"rsi_14":53.19,"sma_20":27180.0,"sma_60":25547.33,"sma_120":22492.0},{"date":"2025-03-11","open":28700,"high":30050,"low":28150,"close":29400,"volume":2068205,"rsi_14":49.64,"sma_20":27317.5,"sma_60":25731.17,"sma_120":22593.08},{"date":"2025-03-12","open":29150,"high":29650,"low":27400,"close":27700,"volume":1589921,"rsi_14":42.14,"sma_20":27322.5,"sma_60":25894.17,"sma_120":22686.67},{"date":"2025-03-13","open":28550,"high":30350,"low":28050,"close":29050,"volume":2867225,"rsi_14":55.84,"sma_20":27370.0,"sma_60":26092.17,"sma_120":22793.25},{"date":"2025-03-14","open":28800,"high":29200,"low":28300,"close":28500,"volume":538755,"rsi_14":55.84,"sma_20":27355.0,"sma_60":26254.67,"sma_120":22887.0},{"date":"2025-03-17","open":28600,"high":28700,"low":27800,"close":28050,"volume":775611,"rsi_14":55.43,"sma_20":27377.5,"sma_60":26389.17,"sma_120":22978.67},{"date":"2025-03-18","open":28100,"high":30650,"low":27950,"close":29500,"volume":2805128,"rsi_14":58.45,"sma_20":27410.0,"sma_60":26543.33,"sma_120":23082.83},{"date":"2025-03-19","open":29500,"high":30050,"low":28850,"close":29100,"volume":531634,"rsi_14":60.49,"sma_20":27390.0,"sma_60":26665.83,"sma_120":23183.75},{"date":"2025-03-20","open":29100,"high":29250,"low":27350,"close":27450,"volume":965836,"rsi_14":56.72,"sma_20":27260.0,"sma_60":26763.33,"sma_120":23259.92},{"date":"2025-03-21","open":26700,"high":28800,"low":26650,"close":28750,"volume":652097,"rsi_14":63.38,"sma_20":27325.0,"sma_60":26879.17,"sma_120":23347.83},{"date":"2025-03-24","open":28150,"high":28450,"low":27700,"close":27850,"volume":316676,"rsi_14":58.44,"sma_20":27372.5,"sma_60":26980.0,"sma_120":23424.08},{"date":"2025-03-25","open":28200,"high":28800,"low":26800,"close":27050,"volume":662258,"rsi_14":55.39,"sma_20":27397.5,"sma_60":27039.17,"sma_120":23489.33},{"date":"2025-03-26","open":27000,"high":27050,"low":26000,"close":26450,"volume":491323,"rsi_14":49.84,"sma_20":27370.0,"sma_60":27087.5,"sma_120":23550.83},{"date":"2025-03-27","open":26450,"high":26700,"low":24850,"close":24900,"volume":609170,"rsi_14":47.2,"sma_20":27310.0,"sma_60":27108.33,"sma_120":23602.17},{"date":"2025-03-28","open":24850,"high":25700,"low":24500,"close":25550,"volume":484937,"rsi_14":34.67,"sma_20":27317.5,"sma_60":27134.17,"sma_120":23654.08},{"date":"2025-03-31","open":24900,"high":26800,"low":24900,"close":26500,"volume":500618,"rsi_14":39.86,"sma_20":27415.0,"sma_60":27160.83,"sma_120":23721.5},{"date":"2025-04-01","open":27000,"high":27300,"low":26600,"close":27250,"volume":255709,"rsi_14":48.31,"sma_20":27520.0,"sma_60":27206.67,"sma_120":23789.67},{"date":"2025-04-02","open":27900,"high":28600,"low":27150,"close":27900,"volume":504026,"rsi_14":45.45,"sma_20":27652.5,"sma_60":27264.17,"sma_120":23861.25},{"date":"2025-04-03","open":27050,"high":28100,"low":27050,"close":27950,"volume":411695,"rsi_14":47.74,"sma_20":27725.0,"sma_60":27291.67,"sma_120":23929.42},{"date":"2025-04-04","open":27450,"high":28900,"low":26900,"close":27900,"volume":409153,"rsi_14":49.36,"sma_20":27827.5,"sma_60":27346.67,"sma_120":23996.25},{"date":"2025-04-07","open":26500,"high":26800,"low":24750,"close":24900,"volume":478374,"rsi_14":32.71,"sma_20":27585.0,"sma_60":27358.33,"sma_120":24032.5},{"date":"2025-04-08","open":26100,"high":26950,"low":25550,"close":26700,"volume":380892,"rsi_14":41.84,"sma_20":27450.0,"sma_60":27401.67,"sma_120":24082.5},{"date":"2025-04-09","open":27500,"high":27550,"low":25500,"close":26150,"volume":514494,"rsi_14":45.22,"sma_20":27372.5,"sma_60":27407.5,"sma_120":24135.33},{"date":"2025-04-10","open":27850,"high":28300,"low":27100,"close":28150,"volume":519019,"rsi_14":47.9,"sma_20":27327.5,"sma_60":27445.83,"sma_120":24204.33},{"date":"2025-04-11","open":28650,"high":32050,"low":28400,"close":31200,"volume":2609697,"rsi_14":60.18,"sma_20":27462.5,"sma_60":27515.83,"sma_120":24293.5},{"date":"2025-04-14","open":32700,"high":34000,"low":32350,"close":33900,"volume":2184243,"rsi_14":68.66,"sma_20":27755.0,"sma_60":27647.5,"sma_120":24404.75},{"date":"2025-04-15","open":34850,"high":35000,"low":33300,"close":33900,"volume":895779,"rsi_14":70.99,"sma_20":27975.0,"sma_60":27765.0,"sma_120":24511.42},{"date":"2025-04-16","open":34100,"high":34600,"low":32950,"close":33900,"volume":612943,"rsi_14":77.78,"sma_20":28215.0,"sma_60":27865.83,"sma_120":24617.25},{"date":"2025-04-17","open":33800,"high":34800,"low":33500,"close":34350,"volume":567932,"rsi_14":77.5,"sma_20":28560.0,"sma_60":27980.0,"sma_120":24725.58},{"date":"2025-04-18","open":34650,"high":34800,"low":33150,"close":33950,"volume":496130,"rsi_14":74.11,"sma_20":28820.0,"sma_60":28087.5,"sma_120":24828.5},{"date":"2025-04-21","open":33500,"high":33950,"low":32200,"close":33050,"volume":721969,"rsi_14":68.59,"sma_20":29080.0,"sma_60":28184.17,"sma_120":24931.0},{"date":"2025-04-22","open":32300,"high":33900,"low":32300,"close":33550,"volume":475112,"rsi_14":68.28,"sma_20":29405.0,"sma_60":28265.83,"sma_120":25035.58},{"date":"2025-04-23","open":33750,"high":33850,"low":33000,"close":33800,"volume":339727,"rsi_14":68.69,"sma_20":29772.5,"sma_60":28359.17,"sma_120":25144.75},{"date":"2025-04-24","open":33800,"high":35900,"low":33300,"close":34700,"volume":1036676,"rsi_14":70.61,"sma_20":30262.5,"sma_60":28490.83,"sma_120":25266.83},{"date":"2025-04-25","open":35650,"high":37200,"low":35050,"close":36750,"volume":1000466,"rsi_14":88.1,"sma_20":30822.5,"sma_60":28647.5,"sma_120":25406.92},{"date":"2025-04-28","open":37650,"high":38650,"low":37200,"close":37700,"volume":764190,"rsi_14":87.41,"sma_20":31382.5,"sma_60":28809.17,"sma_120":25561.08},{"date":"2025-04-29","open":38000,"high":38500,"low":36150,"close":37150,"volume":636008,"rsi_14":87.41,"sma_20":31877.5,"sma_60":28969.17,"sma_120":25711.25},{"date":"2025-04-30","open":37600,"high":37800,"low":36100,"close":36900,"volume":354782,"rsi_14":83.78,"sma_20":32327.5,"sma_60":29090.0,"sma_120":25864.0},{"date":"2025-05-02","open":36750,"high":37800,"low":36700,"close":37650,"volume":267608,"rsi_14":80.28,"sma_20":32812.5,"sma_60":29242.5,"sma_120":26023.17},{"date":"2025-05-07","open":38350,"high":38800,"low":37350,"close":37600,"volume":385668,"rsi_14":73.12,"sma_20":33297.5,"sma_60":29408.33,"sma_120":26178.33},{"date":"2025-05-08","open":37800,"high":39500,"low":37450,"close":38650,"volume":440026,"rsi_14":76.24,"sma_20":33985.0,"sma_60":29583.33,"sma_120":26338.83},{"date":"2025-05-09","open":39100,"high":41950,"low":38850,"close":40850,"volume":772623,"rsi_14":80.89,"sma_20":34692.5,"sma_60":29820.0,"sma_120":26508.0},{"date":"2025-05-12","open":41150,"high":41150,"low":37900,"close":38100,"volume":675391,"rsi_14":63.84,"sma_20":35290.0,"sma_60":29995.0,"sma_120":26661.33},{"date":"2025-05-13","open":37400,"high":40000,"low":36000,"close":39950,"volume":636609,"rsi_14":70.0,"sma_20":35880.0,"sma_60":30192.5,"sma_120":26828.83},{"date":"2025-05-14","open":39600,"high":40800,"low":39550,"close":39750,"volume":348911,"rsi_14":73.43,"sma_20":36307.5,"sma_60":30375.0,"sma_120":26992.17},{"date":"2025-05-15","open":39900,"high":40250,"low":38875,"close":39700,"volume":249003,"rsi_14":72.2,"sma_20":36597.5,"sma_60":30576.67,"sma_120":27162.0},{"date":"2025-05-16","open":39650,"high":40600,"low":39350,"close":39500,"volume":293728,"rsi_14":70.65,"sma_20":36877.5,"sma_60":30754.17,"sma_120":27326.92},{"date":"2025-05-19","open":38200,"high":40050,"low":38200,"close":39750,"volume":284192,"rsi_14":69.2,"sma_20":37170.0,"sma_60":30925.0,"sma_120":27498.33},{"date":"2025-05-20","open":40200,"high":40300,"low":38450,"close":38700,"volume":323319,"rsi_14":58.02,"sma_20":37387.5,"sma_60":31069.17,"sma_120":27663.42},{"date":"2025-05-21","open":39400,"high":42500,"low":39400,"close":41200,"volume":838699,"rsi_14":62.77,"sma_20":37750.0,"sma_60":31298.33,"sma_120":27847.25},{"date":"2025-05-22","open":40650,"high":41750,"low":39900,"close":41250,"volume":393636,"rsi_14":65.53,"sma_20":38160.0,"sma_60":31537.5,"sma_120":28021.42},{"date":"2025-05-23","open":42000,"high":42000,"low":40500,"close":41500,"volume":255578,"rsi_14":67.42,"sma_20":38557.5,"sma_60":31786.67,"sma_120":28204.83},{"date":"2025-05-26","open":40900,"high":42900,"low":40600,"close":41950,"volume":429336,"rsi_14":66.67,"sma_20":38965.0,"sma_60":32035.83,"sma_120":28388.67},{"date":"2025-05-27","open":42600,"high":42600,"low":41050,"close":41500,"volume":301307,"rsi_14":64.66,"sma_20":39305.0,"sma_60":32292.5,"sma_120":28560.75},{"date":"2025-05-28","open":41500,"high":41750,"low":39550,"close":39850,"volume":606554,"rsi_14":54.32,"sma_20":39460.0,"sma_60":32533.33,"sma_120":28711.58},{"date":"2025-05-29","open":41150,"high":44500,"low":41100,"close":41950,"volume":1070404,"rsi_14":53.99,"sma_20":39672.5,"sma_60":32823.33,"sma_120":28885.33},{"date":"2025-05-30","open":41700,"high":42750,"low":40900,"close":42700,"volume":953185,"rsi_14":69.49,"sma_20":39950.0,"sma_60":33115.83,"sma_120":29072.42},{"date":"2025-06-02","open":42950,"high":42950,"low":41400,"close":42050,"volume":346933,"rsi_14":59.91,"sma_20":40207.5,"sma_60":33395.83,"sma_120":29258.42},{"date":"2025-06-04","open":42050,"high":45100,"low":41300,"close":44600,"volume":709667,"rsi_14":68.73,"sma_20":40555.0,"sma_60":33697.5,"sma_120":29473.08},{"date":"2025-06-05","open":44750,"high":45150,"low":44000,"close":44500,"volume":373574,"rsi_14":68.46,"sma_20":40900.0,"sma_60":34008.33,"sma_120":29685.58},{"date":"2025-06-09","open":44200,"high":44500,"low":41550,"close":42300,"volume":749450,"rsi_14":59.33,"sma_20":41082.5,"sma_60":34217.5,"sma_120":29882.42},{"date":"2025-06-10","open":42300,"high":43300,"low":41650,"close":43300,"volume":574180,"rsi_14":61.27,"sma_20":41205.0,"sma_60":34449.17,"sma_120":30090.17},{"date":"2025-06-11","open":43550,"high":43600,"low":42350,"close":43350,"volume":263258,"rsi_14":65.76,"sma_20":41467.5,"sma_60":34710.0,"sma_120":30302.08},{"date":"2025-06-12","open":43200,"high":44850,"low":42950,"close":44050,"volume":350221,"rsi_14":61.0,"sma_20":41672.5,"sma_60":34960.0,"sma_120":30526.08},{"date":"2025-06-13","open":44550,"high":47350,"low":44200,"close":46000,"volume":1133333,"rsi_14":65.99,"sma_20":41985.0,"sma_60":35251.67,"sma_120":30753.17},{"date":"2025-06-16","open":45500,"high":49450,"low":45400,"close":49350,"volume":597390,"rsi_14":71.87,"sma_20":42467.5,"sma_60":35606.67,"sma_120":30997.92},{"date":"2025-06-17","open":49800,"high":52000,"low":48050,"close":49950,"volume":659561,"rsi_14":72.1,"sma_20":42990.0,"sma_60":35947.5,"sma_120":31245.42},{"date":"2025-06-18","open":50600,"high":53600,"low":49900,"close":52100,"volume":557567,"rsi_14":76.77,"sma_20":43607.5,"sma_60":36330.83,"sma_120":31498.33},{"date":"2025-06-19","open":53800,"high":54500,"low":52600,"close":54200,"volume":414818,"rsi_14":85.43,"sma_20":44382.5,"sma_60":36776.67,"sma_120":31770.0},{"date":"2025-06-20","open":52900,"high":53500,"low":50700,"close":52500,"volume":444552,"rsi_14":76.57,"sma_20":44947.5,"sma_60":37172.5,"sma_120":32025.83},{"date":"2025-06-23","open":53200,"high":54400,"low":52200,"close":54000,"volume":416323,"rsi_14":77.43,"sma_20":45585.0,"sma_60":37608.33,"sma_120":32294.17},{"date":"2025-06-24","open":55900,"high":56800,"low":54400,"close":55600,"volume":342098,"rsi_14":81.44,"sma_20":46290.0,"sma_60":38084.17,"sma_120":32561.67},{"date":"2025-06-25","open":55500,"high":55500,"low":52100,"close":52400,"volume":523778,"rsi_14":67.57,"sma_20":46812.5,"sma_60":38516.67,"sma_120":32802.08},{"date":"2025-06-26","open":52200,"high":52400,"low":48550,"close":50500,"volume":579325,"rsi_14":62.5,"sma_20":47262.5,"sma_60":38943.33,"sma_120":33025.83},{"date":"2025-06-27","open":50500,"high":51500,"low":49750,"close":50100,"volume":210545,"rsi_14":67.57,"sma_20":47775.0,"sma_60":39352.5,"sma_120":33243.33},{"date":"2025-06-30","open":50000,"high":51600,"low":49900,"close":50300,"volume":262823,"rsi_14":66.36,"sma_20":48192.5,"sma_60":39749.17,"sma_120":33455.0},{"date":"2025-07-01","open":50400,"high":51000,"low":49250,"close":50000,"volume":296100,"rsi_14":65.36,"sma_20":48557.5,"sma_60":40128.33,"sma_120":33667.5},{"date":"2025-07-02","open":50000,"high":50000,"low":47550,"close":48750,"volume":428863,"rsi_14":60.59,"sma_20":48892.5,"sma_60":40475.83,"sma_120":33870.0},{"date":"2025-07-03","open":48750,"high":49150,"low":43800,"close":44550,"volume":1036013,"rsi_14":47.03,"sma_20":48890.0,"sma_60":40752.5,"sma_120":34022.08},{"date":"2025-07-04","open":44450,"high":44550,"low":41100,"close":42300,"volume":759162,"rsi_14":34.9,"sma_20":48780.0,"sma_60":40992.5,"sma_120":34169.58},{"date":"2025-07-07","open":41650,"high":44750,"low":41450,"close":44450,"volume":510006,"rsi_14":38.96,"sma_20":48887.5,"sma_60":41318.33,"sma_120":34338.33},{"date":"2025-07-08","open":45450,"high":46700,"low":44000,"close":45900,"volume":427003,"rsi_14":37.19,"sma_20":49017.5,"sma_60":41638.33,"sma_120":34520.0},{"date":"2025-07-09","open":47250,"high":48200,"low":46550,"close":47650,"volume":346625,"rsi_14":36.27,"sma_20":49232.5,"sma_60":41996.67,"sma_120":34702.08},{"date":"2025-07-10","open":48600,"high":50300,"low":47850,"close":49250,"volume":351806,"rsi_14":43.16,"sma_20":49492.5,"sma_60":42348.33,"sma_120":34897.08},{"date":"2025-07-11","open":49950,"high":50300,"low":47350,"close":47350,"volume":457730,"rsi_14":36.23,"sma_20":49560.0,"sma_60":42617.5,"sma_120":35066.67},{"date":"2025-07-14","open":46400,"high":48350,"low":46050,"close":47700,"volume":229735,"rsi_14":32.75,"sma_20":49477.5,"sma_60":42847.5,"sma_120":35247.5},{"date":"2025-07-15","open":47750,"high":49200,"low":46850,"close":48900,"volume":250065,"rsi_14":41.63,"sma_20":49425.0,"sma_60":43097.5,"sma_120":35431.25},{"date":"2025-07-16","open":49500,"high":50600,"low":48400,"close":49400,"volume":406102,"rsi_14":47.18,"sma_20":49290.0,"sma_60":43355.83,"sma_120":35610.83},{"date":"2025-07-17","open":49150,"high":50000,"low":48800,"close":49600,"volume":182965,"rsi_14":48.7,"sma_20":49060.0,"sma_60":43610.0,"sma_120":35795.0},{"date":"2025-07-18","open":49600,"high":50900,"low":48850,"close":50600,"volume":288066,"rsi_14":50.75,"sma_20":48965.0,"sma_60":43887.5,"sma_120":35987.5},{"date":"2025-07-21","open":51200,"high":53800,"low":50900,"close":53000,"volume":404929,"rsi_14":56.76,"sma_20":48915.0,"sma_60":44220.0,"sma_120":36202.08},{"date":"2025-07-22","open":53000,"high":57500,"low":52300,"close":57500,"volume":987301,"rsi_14":67.19,"sma_20":49010.0,"sma_60":44619.17,"sma_120":36442.5},{"date":"2025-07-23","open":56800,"high":56800,"low":53800,"close":56600,"volume":467685,"rsi_14":77.2,"sma_20":49220.0,"sma_60":44999.17,"sma_120":36679.17},{"date":"2025-07-24","open":56400,"high":58800,"low":56400,"close":57800,"volume":410552,"rsi_14":86.73,"sma_20":49585.0,"sma_60":45384.17,"sma_120":36937.5},{"date":"2025-07-25","open":59100,"high":65600,"low":56800,"close":64400,"volume":1163280,"rsi_14":89.04,"sma_20":50300.0,"sma_60":45845.0,"sma_120":37246.25},{"date":"2025-07-28","open":65700,"high":66600,"low":63500,"close":65700,"volume":505533,"rsi_14":88.98,"sma_20":51070.0,"sma_60":46311.67,"sma_120":37560.42},{"date":"2025-07-29","open":66500,"high":68700,"low":64700,"close":66700,"volume":422319,"rsi_14":88.64,"sma_20":51905.0,"sma_60":46804.17,"sma_120":37886.67},{"date":"2025-07-30","open":66300,"high":69200,"low":65200,"close":68200,"volume":335557,"rsi_14":88.59,"sma_20":52877.5,"sma_60":47325.83,"sma_120":38207.92},{"date":"2025-07-31","open":70200,"high":73300,"low":63200,"close":65700,"volume":1286728,"rsi_14":86.48,"sma_20":53935.0,"sma_60":47793.33,"sma_120":38517.92},{"date":"2025-08-01","open":66300,"high":66500,"low":62100,"close":64700,"volume":757952,"rsi_14":82.95,"sma_20":55055.0,"sma_60":48245.0,"sma_120":38826.67},{"date":"2025-08-04","open":64100,"high":68700,"low":62700,"close":67100,"volume":453506,"rsi_14":83.7,"sma_20":56187.5,"sma_60":48719.17,"sma_120":39151.25},{"date":"2025-08-05","open":69100,"high":75000,"low":68400,"close":73900,"volume":711094,"rsi_14":86.79,"sma_20":57587.5,"sma_60":49270.0,"sma_120":39545.0},{"date":"2025-08-06","open":73300,"high":76800,"low":73050,"close":76400,"volume":390826,"rsi_14":87.64,"sma_20":59025.0,"sma_60":49908.33,"sma_120":39951.67},{"date":"2025-08-07","open":75900,"high":81800,"low":75600,"close":81800,"volume":655086,"rsi_14":89.0,"sma_20":60652.5,"sma_60":50605.83,"sma_120":40399.17},{"date":"2025-08-08","open":84800,"high":85550,"low":81300,"close":83100,"volume":545053,"rsi_14":88.69,"sma_20":62440.0,"sma_60":51328.33,"sma_120":40851.67},{"date":"2025-08-11","open":81600,"high":83300,"low":79600,"close":80700,"volume":461250,"rsi_14":81.52,"sma_20":64090.0,"sma_60":52011.67,"sma_120":41294.17},{"date":"2025-08-12","open":80800,"high":83800,"low":79500,"close":81000,"volume":312488,"rsi_14":83.7,"sma_20":65695.0,"sma_60":52703.33,"sma_120":41728.75},{"date":"2025-08-13","open":82000,"high":83600,"low":79900,"close":81500,"volume":268077,"rsi_14":83.38,"sma_20":67300.0,"sma_60":53399.17,"sma_120":42162.08},{"date":"2025-08-14","open":80200,"high":84200,"low":78600,"close":83000,"volume":418114,"rsi_14":80.59,"sma_20":68970.0,"sma_60":54137.5,"sma_120":42603.33},{"date":"2025-08-18","open":82300,"high":84500,"low":81900,"close":83000,"volume":306026,"rsi_14":79.73,"sma_20":70590.0,"sma_60":54834.17,"sma_120":43066.25},{"date":"2025-08-19","open":83100,"high":83800,"low":78800,"close":79800,"volume":357187,"rsi_14":70.93,"sma_20":71930.0,"sma_60":55476.67,"sma_120":43507.08},{"date":"2025-08-20","open":76300,"high":79000,"low":75200,"close":77900,"volume":590050,"rsi_14":65.3,"sma_20":72950.0,"sma_60":56083.33,"sma_120":43935.0},{"date":"2025-08-21","open":78700,"high":80900,"low":77700,"close":80500,"volume":264700,"rsi_14":73.27,"sma_20":74145.0,"sma_60":56725.83,"sma_120":44380.83},{"date":"2025-08-22","open":81800,"high":81800,"low":79000,"close":79600,"volume":286865,"rsi_14":73.5,"sma_20":75235.0,"sma_60":57360.83,"sma_120":44826.67},{"date":"2025-08-25","open":81500,"high":82000,"low":77700,"close":79300,"volume":283487,"rsi_14":70.61,"sma_20":75980.0,"sma_60":58018.33,"sma_120":45275.83},{"date":"2025-08-26","open":80700,"high":81000,"low":75400,"close":78900,"volume":448963,"rsi_14":60.78,"sma_20":76640.0,"sma_60":58634.17,"sma_120":45728.75},{"date":"2025-08-27","open":79400,"high":87000,"low":78900,"close":85700,"volume":863598,"rsi_14":66.91,"sma_20":77590.0,"sma_60":59350.83,"sma_120":46233.33},{"date":"2025-08-28","open":84900,"high":86600,"low":83100,"close":84300,"volume":343789,"rsi_14":55.32,"sma_20":78395.0,"sma_60":60055.0,"sma_120":46725.42},{"date":"2025-08-29","open":85400,"high":93600,"low":84900,"close":92000,"volume":798707,"rsi_14":64.88,"sma_20":79710.0,"sma_60":60845.0,"sma_120":47271.25},{"date":"2025-09-01","open":91200,"high":92500,"low":89500,"close":92100,"volume":388194,"rsi_14":70.65,"sma_20":81080.0,"sma_60":61638.33,"sma_120":47823.33},{"date":"2025-09-02","open":94900,"high":96200,"low":91100,"close":93300,"volume":402734,"rsi_14":71.58,"sma_20":82390.0,"sma_60":62488.33,"sma_120":48352.92},{"date":"2025-09-03","open":91900,"high":95400,"low":91000,"close":93500,"volume":254299,"rsi_14":71.28,"sma_20":83370.0,"sma_60":63325.0,"sma_120":48887.08},{"date":"2025-09-04","open":93200,"high":94500,"low":92200,"close":93100,"volume":219244,"rsi_14":68.63,"sma_20":84205.0,"sma_60":64154.17,"sma_120":49432.08},{"date":"2025-09-05","open":92900,"high":94700,"low":90500,"close":91000,"volume":315073,"rsi_14":63.7,"sma_20":84665.0,"sma_60":64936.67,"sma_120":49948.33},{"date":"2025-09-08","open":90800,"high":91300,"low":88900,"close":90900,"volume":209194,"rsi_14":71.26,"sma_20":85055.0,"sma_60":65685.0,"sma_120":50468.33},{"date":"2025-09-09","open":92400,"high":93500,"low":86600,"close":88300,"volume":440488,"rsi_14":69.4,"sma_20":85435.0,"sma_60":66334.17,"sma_120":50970.42},{"date":"2025-09-10","open":87900,"high":90900,"low":87400,"close":90400,"volume":252617,"rsi_14":68.82,"sma_20":85905.0,"sma_60":67008.33,"sma_120":51477.92},{"date":"2025-09-11","open":91300,"high":95700,"low":90400,"close":95000,"volume":387941,"rsi_14":75.67,"sma_20":86580.0,"sma_60":67723.33,"sma_120":52027.08},{"date":"2025-09-12","open":93900,"high":93900,"low":88000,"close":92500,"volume":318443,"rsi_14":70.5,"sma_20":87055.0,"sma_60":68361.67,"sma_120":52569.17},{"date":"2025-09-15","open":91200,"high":91500,"low":89600,"close":91400,"volume":242266,"rsi_14":69.0,"sma_20":87475.0,"sma_60":69010.0,"sma_120":53091.25},{"date":"2025-09-16","open":91700,"high":92300,"low":89000,"close":89500,"volume":210291,"rsi_14":56.79,"sma_20":87960.0,"sma_60":69601.67,"sma_120":53605.0},{"date":"2025-09-17","open":91300,"high":91300,"low":87900,"close":88700,"volume":166092,"rsi_14":58.03,"sma_20":88500.0,"sma_60":70153.33,"sma_120":54118.75},{"date":"2025-09-18","open":89095,"high":90590,"low":86902,"close":87600,"volume":234513,"rsi_14":40.0,"sma_20":88870.0,"sma_60":70745.0,"sma_120":54630.83},{"date":"2025-09-19","open":87000,"high":88900,"low":86000,"close":86000,"volume":930337,"rsi_14":36.32,"sma_20":89190.0,"sma_60":71336.67,"sma_120":55140.0},{"date":"2025-09-22","open":85000,"high":85000,"low":81800,"close":84000,"volume":437981,"rsi_14":29.87,"sma_20":89425.0,"sma_60":71901.67,"sma_120":55627.08},{"date":"2025-09-23","open":82800,"high":84000,"low":82100,"close":83700,"volume":266701,"rsi_14":28.88,"sma_20":89665.0,"sma_60":72458.33,"sma_120":56103.75},{"date":"2025-09-24","open":84200,"high":85400,"low":82600,"close":83700,"volume":238561,"rsi_14":29.39,"sma_20":89565.0,"sma_60":73020.0,"sma_120":56574.17},{"date":"2025-09-25","open":84200,"high":85600,"low":80900,"close":81100,"volume":244813,"rsi_14":28.76,"sma_20":89405.0,"sma_60":73559.17,"sma_120":57017.5},{"date":"2025-09-26","open":80700,"high":81700,"low":77900,"close":79200,"volume":265992,"rsi_14":26.69,"sma_20":88765.0,"sma_60":74136.67,"sma_120":57444.58},{"date":"2025-09-29","open":78000,"high":79400,"low":76900,"close":78900,"volume":190402,"rsi_14":29.39,"sma_20":88105.0,"sma_60":74746.67,"sma_120":57869.58},{"date":"2025-09-30","open":79300,"high":84400,"low":78700,"close":82900,"volume":380843,"rsi_14":34.82,"sma_20":87585.0,"sma_60":75387.5,"sma_120":58352.92},{"date":"2025-10-01","open":83500,"high":88900,"low":82400,"close":88400,"volume":473033,"rsi_14":37.11,"sma_20":87330.0,"sma_60":76095.83,"sma_120":58867.08},{"date":"2025-10-02","open":88299,"high":90009,"low":85986,"close":88500,"volume":365445,"rsi_14":40.43,"sma_20":87075.0,"sma_60":76768.33,"sma_120":59382.5},{"date":"2025-10-10","open":87500,"high":87500,"low":83800,"close":85300,"volume":285463,"rsi_14":37.85,"sma_20":86790.0,"sma_60":77369.17,"sma_120":59858.75},{"date":"2025-10-13","open":86500,"high":90500,"low":86500,"close":88500,"volume":385265,"rsi_14":48.11,"sma_20":86670.0,"sma_60":78055.0,"sma_120":60336.25},{"date":"2025-10-14","open":88400,"high":90500,"low":83000,"close":85100,"volume":463327,"rsi_14":43.79,"sma_20":86510.0,"sma_60":78678.33,"sma_120":60762.92},{"date":"2025-10-15","open":87500,"high":92400,"low":86300,"close":92400,"volume":508808,"rsi_14":56.34,"sma_20":86610.0,"sma_60":79403.33,"sma_120":61250.42},{"date":"2025-10-16","open":93800,"high":94000,"low":90100,"close":91700,"volume":339388,"rsi_14":58.31,"sma_20":86445.0,"sma_60":80108.33,"sma_120":61732.08},{"date":"2025-10-17","open":93400,"high":93600,"low":88900,"close":89300,"volume":313958,"rsi_14":57.64,"sma_20":86285.0,"sma_60":80770.0,"sma_120":62190.0},{"date":"2025-10-20","open":87700,"high":91300,"low":87000,"close":88300,"volume":300199,"rsi_14":56.5,"sma_20":86130.0,"sma_60":81398.33,"sma_120":62642.92},{"date":"2025-10-21","open":89000,"high":95700,"low":87800,"close":94800,"volume":664457,"rsi_14":63.25,"sma_20":86395.0,"sma_60":82095.0,"sma_120":63157.5},{"date":"2025-10-22","open":98400,"high":98900,"low":94000,"close":96900,"volume":472878,"rsi_14":69.08,"sma_20":86805.0,"sma_60":82751.67,"sma_120":63685.42},{"date":"2025-10-23","open":96500,"high":101000,"low":95800,"close":97600,"volume":449996,"rsi_14":72.89,"sma_20":87290.0,"sma_60":83435.0,"sma_120":64217.08},{"date":"2025-10-24","open":97600,"high":98500,"low":95600,"close":98000,"volume":242839,"rsi_14":73.7,"sma_20":87890.0,"sma_60":84105.0,"sma_120":64744.58},{"date":"2025-10-27","open":100800,"high":101700,"low":98100,"close":100900,"volume":382750,"rsi_14":72.96,"sma_20":88735.0,"sma_60":84713.33,"sma_120":65279.17},{"date":"2025-10-28","open":100000,"high":100500,"low":97600,"close":99000,"volume":254973,"rsi_14":64.89,"sma_20":89500.0,"sma_60":85268.33,"sma_120":65790.0},{"date":"2025-10-29","open":99900,"high":101000,"low":96000,"close":98600,"volume":318407,"rsi_14":64.89,"sma_20":90245.0,"sma_60":85800.0,"sma_120":66302.08},{"date":"2025-10-30","open":101200,"high":102500,"low":98500,"close":99300,"volume":360654,"rsi_14":70.83,"sma_20":91155.0,"sma_60":86318.33,"sma_120":66822.08},{"date":"2025-10-31","open":98300,"high":101500,"low":96600,"close":99300,"volume":241535,"rsi_14":67.76,"sma_20":92160.0,"sma_60":86878.33,"sma_120":67335.83},{"date":"2025-11-03","open":100500,"high":106600,"low":97100,"close":98600,"volume":568438,"rsi_14":74.37,"sma_20":93145.0,"sma_60":87443.33,"sma_120":67844.17},{"date":"2025-11-04","open":99700,"high":99900,"low":91600,"close":91600,"volume":599645,"rsi_14":48.54,"sma_20":93580.0,"sma_60":87851.67,"sma_120":68285.42},{"date":"2025-11-05","open":90400,"high":91000,"low":85000,"close":86600,"volume":381928,"rsi_14":41.96,"sma_20":93490.0,"sma_60":88063.33,"sma_120":68666.67},{"date":"2025-11-06","open":89400,"high":91200,"low":84500,"close":84800,"volume":257793,"rsi_14":42.77,"sma_20":93330.0,"sma_60":88203.33,"sma_120":69055.83},{"date":"2025-11-07","open":81500,"high":86100,"low":80300,"close":84600,"volume":342001,"rsi_14":43.89,"sma_20":93295.0,"sma_60":88250.0,"sma_120":69427.92},{"date":"2025-11-10","open":86000,"high":89200,"low":84100,"close":88500,"volume":271501,"rsi_14":38.63,"sma_20":93295.0,"sma_60":88340.0,"sma_120":69834.17},{"date":"2025-11-11","open":89400,"high":89800,"low":83300,"close":83800,"volume":288990,"rsi_14":28.38,"sma_20":93230.0,"sma_60":88391.67,"sma_120":70201.67},{"date":"2025-11-12","open":84000,"high":85500,"low":81300,"close":82600,"volume":282939,"rsi_14":25.65,"sma_20":92740.0,"sma_60":88418.33,"sma_120":70560.83},{"date":"2025-11-13","open":81800,"high":84500,"low":81100,"close":84000,"volume":218032,"rsi_14":27.99,"sma_20":92355.0,"sma_60":88460.0,"sma_120":70929.58},{"date":"2025-11-14","open":82100,"high":86000,"low":80000,"close":81300,"volume":1022276,"rsi_14":18.99,"sma_20":91955.0,"sma_60":88431.67,"sma_120":71284.58},{"date":"2025-11-17","open":83000,"high":83300,"low":79800,"close":81900,"volume":227888,"rsi_14":21.78,"sma_20":91635.0,"sma_60":88413.33,"sma_120":71623.75},{"date":"2025-11-18","open":81200,"high":82400,"low":78900,"close":79300,"volume":234614,"rsi_14":20.31,"sma_20":90860.0,"sma_60":88405.0,"sma_120":71940.83},{"date":"2025-11-19","open":79000,"high":80700,"low":73600,"close":79100,"volume":274711,"rsi_14":18.44,"sma_20":89970.0,"sma_60":88425.0,"sma_120":72254.17},{"date":"2025-11-20","open":79800,"high":81500,"low":79300,"close":81200,"volume":145750,"rsi_14":23.46,"sma_20":89150.0,"sma_60":88436.67,"sma_120":72581.25},{"date":"2025-11-21","open":77800,"high":79400,"low":77000,"close":77500,"volume":152300,"rsi_14":21.56,"sma_20":88125.0,"sma_60":88401.67,"sma_120":72881.25},{"date":"2025-11-24","open":78700,"high":81300,"low":76000,"close":80700,"volume":214165,"rsi_14":33.63,"sma_20":87115.0,"sma_60":88425.0,"sma_120":73221.67},{"date":"2025-11-25","open":82500,"high":82700,"low":79000,"close":79600,"volume":122602,"rsi_14":38.1,"sma_20":86145.0,"sma_60":88436.67,"sma_120":73535.42},{"date":"2025-11-26","open":80200,"high":81800,"low":78800,"close":81500,"volume":141868,"rsi_14":44.41,"sma_20":85290.0,"sma_60":88366.67,"sma_120":73858.75},{"date":"2025-11-27","open":81600,"high":82800,"low":80000,"close":80200,"volume":112752,"rsi_14":42.81,"sma_20":84335.0,"sma_60":88298.33,"sma_120":74176.67},{"date":"2025-11-28","open":80500,"high":80600,"low":76500,"close":77500,"volume":184996,"rsi_14":31.29,"sma_20":83245.0,"sma_60":88056.67,"sma_120":74450.83},{"date":"2025-12-01","open":78500,"high":79000,"low":75000,"close":76300,"volume":220088,"rsi_14":35.52,"sma_20":82130.0,"sma_60":87793.33,"sma_120":74715.83},{"date":"2025-12-02","open":76700,"high":80000,"low":76700,"close":79900,"volume":312595,"rsi_14":45.23,"sma_20":81545.0,"sma_60":87570.0,"sma_120":75029.17},{"date":"2025-12-03","open":81000,"high":83500,"low":80300,"close":82700,"volume":305878,"rsi_14":47.81,"sma_20":81350.0,"sma_60":87390.0,"sma_120":75357.5},{"date":"2025-12-04","open":82300,"high":83000,"low":79900,"close":82000,"volume":189049,"rsi_14":51.26,"sma_20":81210.0,"sma_60":87205.0,"sma_120":75679.58},{"date":"2025-12-05","open":82500,"high":83300,"low":80700,"close":83100,"volume":95637,"rsi_14":52.13,"sma_20":81135.0,"sma_60":87073.33,"sma_120":76005.0},{"date":"2025-12-08","open":82000,"high":82200,"low":78100,"close":82200,"volume":223765,"rsi_14":55.47,"sma_20":80820.0,"sma_60":86928.33,"sma_120":76306.67},{"date":"2025-12-09","open":81300,"high":90300,"low":81000,"close":90200,"volume":623330,"rsi_14":66.18,"sma_20":81140.0,"sma_60":86960.0,"sma_120":76647.08},{"date":"2025-12-10","open":89000,"high":90000,"low":85900,"close":86700,"volume":220304,"rsi_14":57.7,"sma_20":81345.0,"sma_60":86898.33,"sma_120":76953.33},{"date":"2025-12-11","open":87600,"high":88000,"low":85400,"close":86400,"volume":142634,"rsi_14":63.78,"sma_20":81465.0,"sma_60":86755.0,"sma_120":77239.17},{"date":"2025-12-12","open":86700,"high":88900,"low":86500,"close":88700,"volume":123427,"rsi_14":62.74,"sma_20":81835.0,"sma_60":86691.67,"sma_120":77526.67},{"date":"2025-12-15","open":86200,"high":86600,"low":84000,"close":84300,"volume":159089,"rsi_14":56.77,"sma_20":81955.0,"sma_60":86573.33,"sma_120":77791.67},{"date":"2025-12-16","open":84300,"high":84900,"low":81600,"close":83500,"volume":200986,"rsi_14":52.98,"sma_20":82165.0,"sma_60":86473.33,"sma_120":78037.5},{"date":"2025-12-17","open":83300,"high":83700,"low":79500,"close":80800,"volume":278803,"rsi_14":50.86,"sma_20":82250.0,"sma_60":86341.67,"sma_120":78247.5},{"date":"2025-12-18","open":79200,"high":81100,"low":78300,"close":80500,"volume":164395,"rsi_14":54.6,"sma_20":82215.0,"sma_60":86218.33,"sma_120":78481.67},{"date":"2025-12-19","open":81100,"high":85800,"low":80700,"close":85000,"volume":249031,"rsi_14":62.12,"sma_20":82590.0,"sma_60":86201.67,"sma_120":78769.17},{"date":"2025-12-22","open":87800,"high":95600,"low":87100,"close":91200,"volume":769433,"rsi_14":64.68,"sma_20":83115.0,"sma_60":86321.67,"sma_120":79111.67},{"date":"2025-12-23","open":92700,"high":98300,"low":91000,"close":97100,"volume":642180,"rsi_14":67.31,"sma_20":83990.0,"sma_60":86545.0,"sma_120":79501.67},{"date":"2025-12-24","open":96400,"high":99100,"low":92300,"close":93300,"volume":353977,"rsi_14":62.64,"sma_20":84580.0,"sma_60":86705.0,"sma_120":79862.5},{"date":"2025-12-26","open":93900,"high":97500,"low":90100,"close":93800,"volume":804583,"rsi_14":62.13,"sma_20":85260.0,"sma_60":86916.67,"sma_120":80237.92},{"date":"2025-12-29","open":93700,"high":94400,"low":90600,"close":91200,"volume":226484,"rsi_14":59.83,"sma_20":85945.0,"sma_60":87116.67,"sma_120":80626.67},{"date":"2025-12-30","open":91100,"high":91300,"low":88100,"close":89500,"volume":217908,"rsi_14":49.11,"sma_20":86605.0,"sma_60":87293.33,"sma_120":81020.0},{"date":"2026-01-02","open":89400,"high":89400,"low":84700,"close":85000,"volume":307190,"rsi_14":47.9,"sma_20":86860.0,"sma_60":87328.33,"sma_120":81357.92},{"date":"2026-01-05","open":83400,"high":86800,"low":82500,"close":86500,"volume":323479,"rsi_14":50.12,"sma_20":87050.0,"sma_60":87296.67,"sma_120":81696.25},{"date":"2026-01-06","open":87700,"high":93800,"low":85600,"close":93400,"volume":428809,"rsi_14":55.08,"sma_20":87620.0,"sma_60":87386.67,"sma_120":82077.5},{"date":"2026-01-07","open":92100,"high":94300,"low":88400,"close":90100,"volume":342984,"rsi_14":56.42,"sma_20":87970.0,"sma_60":87466.67,"sma_120":82417.92},{"date":"2026-01-08","open":90500,"high":98400,"low":88800,"close":96200,"volume":486789,"rsi_14":62.57,"sma_20":88670.0,"sma_60":87595.0,"sma_120":82825.0},{"date":"2026-01-09","open":95900,"high":100500,"low":94800,"close":100500,"volume":565568,"rsi_14":68.91,"sma_20":89185.0,"sma_60":87851.67,"sma_120":83265.0},{"date":"2026-01-12","open":101000,"high":103500,"low":96800,"close":100200,"volume":548551,"rsi_14":68.91,"sma_20":89860.0,"sma_60":87981.67,"sma_120":83692.5},{"date":"2026-01-13","open":100200,"high":105000,"low":98700,"close":101200,"volume":275750,"rsi_14":66.67,"sma_20":90600.0,"sma_60":88140.0,"sma_120":84124.17},{"date":"2026-01-14","open":99700,"high":99700,"low":92100,"close":92600,"volume":662147,"rsi_14":51.37,"sma_20":90795.0,"sma_60":88195.0,"sma_120":84482.5},{"date":"2026-01-15","open":94700,"high":96600,"low":92300,"close":92800,"volume":469699,"rsi_14":45.25,"sma_20":91220.0,"sma_60":88270.0,"sma_120":84834.17},{"date":"2026-01-16","open":93400,"high":93400,"low":89400,"close":90100,"volume":462003,"rsi_14":58.45,"sma_20":82820.0,"sma_60":88023.33,"sma_120":74830.83},{"date":"2026-01-19","open":92800,"high":96500,"low":92600,"close":95100,"volume":450133,"rsi_14":51.33,"sma_20":92265.0,"sma_60":88161.67,"sma_120":85456.67},{"date":"2026-01-20","open":94800,"high":95200,"low":92200,"close":94000,"volume":213902,"rsi_14":52.97,"sma_20":92940.0,"sma_60":88101.67,"sma_120":85768.33},{"date":"2026-01-21","open":92000,"high":93900,"low":90700,"close":93100,"volume":257486,"rsi_14":53.88,"sma_20":93345.0,"sma_60":88020.0,"sma_120":86062.5},{"date":"2026-01-22","open":93900,"high":93900,"low":88000,"close":90000,"volume":456361,"rsi_14":55.56,"sma_20":93285.0,"sma_60":87838.33,"sma_120":86275.83},{"date":"2026-01-23","open":90100,"high":94700,"low":90100,"close":92600,"volume":340860,"rsi_14":56.62,"sma_20":93060.0,"sma_60":87731.67,"sma_120":86500.0},{"date":"2026-01-26","open":93000,"high":94100,"low":90600,"close":91000,"volume":255484,"rsi_14":47.06,"sma_20":92945.0,"sma_60":87605.0,"sma_120":86702.5},{"date":"2026-01-27","open":93500,"high":94100,"low":89900,"close":91800,"volume":292507,"rsi_14":52.22,"sma_20":92845.0,"sma_60":87480.0,"sma_120":86899.17},{"date":"2026-01-28","open":91800,"high":94400,"low":89000,"close":90300,"volume":427094,"rsi_14":41.25,"sma_20":92800.0,"sma_60":87330.0,"sma_120":87104.17},{"date":"2026-01-29","open":90000,"high":91800,"low":87400,"close":91500,"volume":486309,"rsi_14":35.29,"sma_20":92900.0,"sma_60":87211.67,"sma_120":87327.5},{"date":"2026-01-30","open":90800,"high":91200,"low":88000,"close":88500,"volume":360851,"rsi_14":32.43,"sma_20":93075.0,"sma_60":87160.0,"sma_120":87505.83},{"date":"2026-02-02","open":87400,"high":91500,"low":83400,"close":84000,"volume":316963,"rsi_14":26.63,"sma_20":92950.0,"sma_60":87116.67,"sma_120":87590.0},{"date":"2026-02-03","open":86600,"high":87100,"low":84400,"close":87100,"volume":293183,"rsi_14":41.21,"sma_20":92635.0,"sma_60":87155.0,"sma_120":87679.17},{"date":"2026-02-04","open":88600,"high":89700,"low":87000,"close":89400,"volume":292916,"rsi_14":59.24,"sma_20":82710.0,"sma_60":87958.33,"sma_120":75223.33},{"date":"2026-02-05","open":88300,"high":89800,"low":81500,"close":82900,"volume":405288,"rsi_14":48.69,"sma_20":82525.0,"sma_60":87781.67,"sma_120":75553.33},{"date":"2026-02-06","open":79800,"high":80900,"low":77100,"close":79900,"volume":282576,"rsi_14":48.34,"sma_20":82280.0,"sma_60":87561.67,"sma_120":75857.92},{"date":"2026-02-09","open":82300,"high":84300,"low":81600,"close":82600,"volume":270592,"rsi_14":50.79,"sma_20":82180.0,"sma_60":87421.67,"sma_120":76179.17},{"date":"2026-02-10","open":84500,"high":85300,"low":81500,"close":84200,"volume":200435,"rsi_14":55.66,"sma_20":81965.0,"sma_60":87310.0,"sma_120":76497.5},{"date":"2026-02-11","open":84200,"high":85700,"low":82700,"close":83200,"volume":188752,"rsi_14":54.65,"sma_20":81935.0,"sma_60":87225.0,"sma_120":76779.58},{"date":"2026-02-12","open":83800,"high":84200,"low":82200,"close":83700,"volume":155081,"rsi_14":52.94,"sma_20":81990.0,"sma_60":87113.33,"sma_120":77060.83},{"date":"2026-02-13","open":82400,"high":84700,"low":80800,"close":82700,"volume":261482,"rsi_14":56.53,"sma_20":81925.0,"sma_60":86908.33,"sma_120":77315.83},{"date":"2026-02-19","open":84000,"high":86500,"low":84000,"close":85900,"volume":285682,"rsi_14":56.53,"sma_20":82155.0,"sma_60":86798.33,"sma_120":77580.0},{"date":"2026-02-20","open":87300,"high":90800,"low":85800,"close":90200,"volume":354061,"rsi_14":62.33,"sma_20":82570.0,"sma_60":86778.33,"sma_120":77894.17},{"date":"2026-02-23","open":92200,"high":92800,"low":90000,"close":91600,"volume":241183,"rsi_14":61.88,"sma_20":83185.0,"sma_60":86813.33,"sma_120":78207.5},{"date":"2026-02-24","open":90100,"high":90400,"low":87600,"close":89600,"volume":184147,"rsi_14":60.88,"sma_20":83710.0,"sma_60":86828.33,"sma_120":78490.83},{"date":"2026-02-25","open":89900,"high":90400,"low":88700,"close":89400,"volume":178964,"rsi_14":58.23,"sma_20":86975.0,"sma_60":88008.33,"sma_120":88222.5},{"date":"2026-02-26","open":89000,"high":89000,"low":86700,"close":87200,"volume":214360,"rsi_14":45.21,"sma_20":84605.0,"sma_60":86873.33,"sma_120":79105.0},{"date":"2026-02-27","open":87900,"high":89800,"low":86300,"close":87300,"volume":240620,"rsi_14":46.46,"sma_20":86560.0,"sma_60":88221.67,"sma_120":88260.0},{"date":"2026-03-03","open":86000,"high":90100,"low":82200,"close":83700,"volume":426308,"rsi_14":51.49,"sma_20":86230.0,"sma_60":88325.0,"sma_120":88190.83},{"date":"2026-03-04","open":81000,"high":81200,"low":69300,"close":72100,"volume":422839,"rsi_14":38.98,"sma_20":85260.0,"sma_60":88255.0,"sma_120":88024.17},{"date":"2026-03-05","open":77900,"high":81300,"low":77500,"close":79100,"volume":196964,"rsi_14":45.59,"sma_20":84790.0,"sma_60":88241.67,"sma_120":87905.83},{"date":"2026-03-06","open":77400,"high":80500,"low":75000,"close":78600,"volume":180872,"rsi_14":42.75,"sma_20":84520.0,"sma_60":88173.33,"sma_120":87781.67},{"date":"2026-03-09","open":73900,"high":81200,"low":73100,"close":78400,"volume":160770,"rsi_14":43.65,"sma_20":84085.0,"sma_60":88113.33,"sma_120":87659.17},{"date":"2026-03-10","open":81000,"high":81100,"low":76600,"close":77500,"volume":152734,"rsi_14":41.88,"sma_20":83490.0,"sma_60":88020.0,"sma_120":87546.67},{"date":"2026-03-11","open":79300,"high":84200,"low":79100,"close":81500,"volume":262111,"rsi_14":48.54,"sma_20":83420.0,"sma_60":88008.33,"sma_120":87468.33},{"date":"2026-03-12","open":80600,"high":86200,"low":80500,"close":83500,"volume":218617,"rsi_14":47.0,"sma_20":83600.0,"sma_60":87896.67,"sma_120":87428.33},{"date":"2026-03-13","open":82100,"high":83500,"low":80200,"close":81400,"volume":137852,"rsi_14":38.36,"sma_20":83540.0,"sma_60":87808.33,"sma_120":87353.33},{"date":"2026-03-16","open":81300,"high":81600,"low":79600,"close":79900,"volume":107922,"rsi_14":34.56,"sma_20":83325.0,"sma_60":86195.0,"sma_120":82125.0},{"date":"2026-03-17","open":80800,"high":81900,"low":80200,"close":80200,"volume":89384,"rsi_14":37.02,"sma_20":83175.0,"sma_60":86113.33,"sma_120":82395.83},{"date":"2026-03-18","open":80800,"high":81700,"low":78700,"close":80700,"volume":173954,"rsi_14":38.08,"sma_20":83025.0,"sma_60":85918.33,"sma_120":82660.83},{"date":"2026-03-19","open":79300,"high":79700,"low":77600,"close":77600,"volume":134445,"rsi_14":37.17,"sma_20":82770.0,"sma_60":85683.33,"sma_120":82895.83},{"date":"2026-03-20","open":78100,"high":82200,"low":77700,"close":80400,"volume":149514,"rsi_14":41.4,"sma_20":82495.0,"sma_60":85535.0,"sma_120":83152.5},{"date":"2026-03-23","open":77500,"high":78200,"low":73500,"close":73500,"volume":179721,"rsi_14":38.25,"sma_20":81660.0,"sma_60":85288.33,"sma_120":83343.33},{"date":"2026-03-24","open":77700,"high":77700,"low":72600,"close":75200,"volume":87839,"rsi_14":54.63,"sma_20":80840.0,"sma_60":84961.67,"sma_120":83528.33},{"date":"2026-03-25","open":76600,"high":78400,"low":72700,"close":77500,"volume":391519,"rsi_14":47.22,"sma_20":80235.0,"sma_60":84638.33,"sma_120":83695.0},{"date":"2026-03-26","open":78300,"high":84700,"low":77800,"close":78800,"volume":509130,"rsi_14":50.34,"sma_20":79705.0,"sma_60":84325.0,"sma_120":83880.0},{"date":"2026-03-27","open":77100,"high":77500,"low":73300,"close":76700,"volume":250911,"rsi_14":47.3,"sma_20":79180.0,"sma_60":83970.0,"sma_120":84037.5},{"date":"2026-03-30","open":71600,"high":72400,"low":70400,"close":71000,"volume":202159,"rsi_14":41.05,"sma_20":78365.0,"sma_60":83471.67,"sma_120":84092.5},{"date":"2026-03-31","open":70400,"high":72100,"low":68300,"close":68700,"volume":184667,"rsi_14":31.5,"sma_20":77615.0,"sma_60":82966.67,"sma_120":84117.5},{"date":"2026-04-01","open":71500,"high":72099,"low":69503,"close":71300,"volume":208095,"rsi_14":32.86,"sma_20":77580.0,"sma_60":82513.33,"sma_120":84156.67},{"date":"2026-04-02","open":73500,"high":75800,"low":69300,"close":70000,"volume":209703,"rsi_14":33.53,"sma_20":77125.0,"sma_60":82025.0,"sma_120":84171.67},{"date":"2026-04-03","open":71800,"high":78000,"low":71100,"close":75800,"volume":227503,"rsi_14":44.73,"sma_20":76985.0,"sma_60":81633.33,"sma_120":84255.83},{"date":"2026-04-06","open":75300,"high":76800,"low":72900,"close":74200,"volume":141478,"rsi_14":42.54,"sma_20":76775.0,"sma_60":81226.67,"sma_120":84335.0},{"date":"2026-04-07","open":75100,"high":77200,"low":73500,"close":75500,"volume":122300,"rsi_14":43.66,"sma_20":76675.0,"sma_60":80958.33,"sma_120":84405.0},{"date":"2026-04-08","open":79300,"high":80000,"low":77000,"close":79300,"volume":162764,"rsi_14":52.04,"sma_20":76565.0,"sma_60":80836.67,"sma_120":84450.0},{"date":"2026-04-09","open":79600,"high":79600,"low":77600,"close":78400,"volume":94877,"rsi_14":47.49,"sma_20":76310.0,"sma_60":80730.0,"sma_120":84466.67},{"date":"2026-04-10","open":80200,"high":81800,"low":79100,"close":80300,"volume":108104,"rsi_14":59.77,"sma_20":76255.0,"sma_60":80658.33,"sma_120":84454.17},{"date":"2026-04-13","open":78000,"high":85300,"low":77700,"close":84600,"volume":383361,"rsi_14":62.57,"sma_20":76490.0,"sma_60":80593.33,"sma_120":84466.67},{"date":"2026-04-14","open":85900,"high":87900,"low":84000,"close":85500,"volume":169556,"rsi_14":61.11,"sma_20":76755.0,"sma_60":80621.67,"sma_120":84506.67},{"date":"2026-04-15","open":87000,"high":87500,"low":84800,"close":85200,"volume":123247,"rsi_14":59.14,"sma_20":76980.0,"sma_60":80665.0,"sma_120":84541.67},{"date":"2026-04-16","open":86100,"high":86400,"low":83400,"close":85500,"volume":124837,"rsi_14":63.25,"sma_20":77375.0,"sma_60":80690.0,"sma_120":84575.0},{"date":"2026-04-17","open":86200,"high":98100,"low":83200,"close":91200,"volume":1340538,"rsi_14":80.42,"sma_20":77915.0,"sma_60":80855.0,"sma_120":84643.33},{"date":"2026-04-20","open":91000,"high":93200,"low":89900,"close":90400,"volume":358691,"rsi_14":84.23,"sma_20":78760.0,"sma_60":80996.67,"sma_120":84705.0},{"date":"2026-04-21","open":91700,"high":96800,"low":89800,"close":96100,"volume":572386,"rsi_14":85.59,"sma_20":79805.0,"sma_60":81276.67,"sma_120":84840.83},{"date":"2026-04-22","open":95700,"high":97900,"low":94300,"close":97200,"volume":531881,"rsi_14":89.53,"sma_20":80790.0,"sma_60":81578.33,"sma_120":85001.67},{"date":"2026-04-23","open":96900,"high":97600,"low":93900,"close":96400,"volume":387621,"rsi_14":85.03,"sma_20":81670.0,"sma_60":81831.67,"sma_120":85134.17},{"date":"2026-04-24","open":98400,"high":115800,"low":98100,"close":114600,"volume":1839025,"rsi_14":93.91,"sma_20":83565.0,"sma_60":82450.0,"sma_120":85425.83},{"date":"2026-04-27","open":115400,"high":118200,"low":109200,"close":115500,"volume":855091,"rsi_14":93.86,"sma_20":85790.0,"sma_60":83030.0,"sma_120":85727.5},{"date":"2026-04-28","open":112600,"high":113500,"low":104900,"close":106100,"volume":589366,"rsi_14":76.17,"sma_20":87660.0,"sma_60":83471.67,"sma_120":85954.17},{"date":"2026-04-29","open":105700,"high":110600,"low":104400,"close":109700,"volume":540937,"rsi_14":79.04,"sma_20":89575.0,"sma_60":83941.67,"sma_120":86154.17},{"date":"2026-04-30","open":107800,"high":109800,"low":105200,"close":105800,"volume":335725,"rsi_14":70.02,"sma_20":92905.0,"sma_60":81926.67,"sma_120":82583.33},{"date":"2026-05-04","open":107500,"high":107800,"low":104000,"close":107100,"volume":218930,"rsi_14":71.27,"sma_20":92930.0,"sma_60":84811.67,"sma_120":86298.33},{"date":"2026-05-06","open":106000,"high":106000,"low":99000,"close":100100,"volume":462480,"rsi_14":62.37,"sma_20":94225.0,"sma_60":85028.33,"sma_120":86356.67},{"date":"2026-05-07","open":100400,"high":104700,"low":97700,"close":99900,"volume":352293,"rsi_14":62.48,"sma_20":95445.0,"sma_60":85203.33,"sma_120":86430.83},{"date":"2026-05-08","open":100500,"high":100900,"low":93200,"close":94800,"volume":354319,"rsi_14":57.3,"sma_20":96220.0,"sma_60":85401.67,"sma_120":86463.33},{"date":"2026-05-11","open":96600,"high":97500,"low":90300,"close":90700,"volume":372509,"rsi_14":49.6,"sma_20":96835.0,"sma_60":85581.67,"sma_120":86483.33},{"date":"2026-05-12","open":91800,"high":91800,"low":84200,"close":88400,"volume":408518,"rsi_14":48.43,"sma_20":97240.0,"sma_60":85678.33,"sma_120":86466.67},{"date":"2026-05-13","open":90400,"high":90500,"low":85700,"close":86900,"volume":241130,"rsi_14":42.26,"sma_20":97355.0,"sma_60":85723.33,"sma_120":86399.17},{"date":"2026-05-14","open":88000,"high":88300,"low":82900,"close":84200,"volume":283892,"rsi_14":39.34,"sma_20":97290.0,"sma_60":85740.0,"sma_120":86330.0},{"date":"2026-05-15","open":86400,"high":86600,"low":77600,"close":79200,"volume":333129,"rsi_14":36.81,"sma_20":96990.0,"sma_60":85665.0,"sma_120":86228.33},{"date":"2026-05-18","open":78300,"high":79200,"low":73200,"close":76800,"volume":273366,"rsi_14":11.74,"sma_20":96555.0,"sma_60":85566.67,"sma_120":86122.5},{"date":"2026-05-19","open":78700,"high":79400,"low":72600,"close":74700,"volume":333121,"rsi_14":9.68,"sma_20":95730.0,"sma_60":85380.0,"sma_120":86005.83},{"date":"2026-05-20","open":76100,"high":77200,"low":71700,"close":73800,"volume":323036,"rsi_14":11.64,"sma_20":94900.0,"sma_60":85106.67,"sma_120":85888.33},{"date":"2026-05-21","open":78000,"high":78000,"low":75500,"close":76500,"volume":310479,"rsi_14":9.71,"sma_20":93920.0,"sma_60":84855.0,"sma_120":85809.17},{"date":"2026-05-22","open":78300,"high":82800,"low":76300,"close":80900,"volume":363725,"rsi_14":20.14,"sma_20":93105.0,"sma_60":84710.0,"sma_120":85783.33},{"date":"2026-05-26","open":83500,"high":83500,"low":79100,"close":80900,"volume":298266,"rsi_14":17.57,"sma_20":92330.0,"sma_60":84568.33,"sma_120":85760.0},{"date":"2026-05-27","open":81000,"high":81900,"low":76400,"close":76800,"volume":279814,"rsi_14":18.93,"sma_20":90440.0,"sma_60":84395.0,"sma_120":85702.5},{"date":"2026-05-28","open":77000,"high":77700,"low":70200,"close":73200,"volume":322586,"rsi_14":17.36,"sma_20":88325.0,"sma_60":84160.0,"sma_120":85636.67},{"date":"2026-05-29","open":74400,"high":74500,"low":69800,"close":71100,"volume":269483,"rsi_14":18.73,"sma_20":86575.0,"sma_60":83950.0,"sma_120":85569.17},{"date":"2026-06-01","open":70000,"high":72400,"low":69000,"close":69800,"volume":194045,"rsi_14":20.23,"sma_20":84580.0,"sma_60":83911.67,"sma_120":85493.33},{"date":"2026-06-02","open":68400,"high":69000,"low":64000,"close":65200,"volume":279134,"rsi_14":18.98,"sma_20":82550.0,"sma_60":83680.0,"sma_120":85345.83},{"date":"2026-06-04","open":68200,"high":68300,"low":65900,"close":67300,"volume":161964,"rsi_14":24.21,"sma_20":80560.0,"sma_60":83491.67,"sma_120":85170.0},{"date":"2026-06-05","open":66200,"high":67700,"low":63500,"close":65800,"volume":166767,"rsi_14":25.0,"sma_20":78845.0,"sma_60":83281.67,"sma_120":84985.0},{"date":"2026-06-08","open":60100,"high":62400,"low":59500,"close":59800,"volume":223917,"rsi_14":24.34,"sma_20":76840.0,"sma_60":82986.67,"sma_120":84772.5},{"date":"2026-06-09","open":59900,"high":63400,"low":59900,"close":62600,"volume":152831,"rsi_14":31.41,"sma_20":75230.0,"sma_60":82671.67,"sma_120":84556.67},{"date":"2026-06-10","open":62000,"high":64600,"low":60000,"close":63500,"volume":129239,"rsi_14":34.86,"sma_20":73870.0,"sma_60":82338.33,"sma_120":84376.67},{"date":"2026-06-11","open":61500,"high":62300,"low":60000,"close":62300,"volume":184807,"rsi_14":34.58,"sma_20":72565.0,"sma_60":82020.0,"sma_120":84125.83},{"date":"2026-06-12","open":65500,"high":68500,"low":63600,"close":66000,"volume":228898,"rsi_14":36.29,"sma_20":71520.0,"sma_60":81788.33,"sma_120":83911.67},{"date":"2026-06-15","open":70100,"high":71900,"low":69100,"close":71000,"volume":154574,"rsi_14":37.28,"sma_20":70860.0,"sma_60":81635.0,"sma_120":83759.17},{"date":"2026-06-16","open":72100,"high":73900,"low":70400,"close":72000,"volume":157272,"rsi_14":38.85,"sma_20":70500.0,"sma_60":81490.0,"sma_120":83623.33},{"date":"2026-06-17","open":73400,"high":78400,"low":72400,"close":75300,"volume":327945,"rsi_14":69.87,"sma_20":68845.0,"sma_60":80950.0,"sma_120":82135.83},{"date":"2026-06-18","open":74100,"high":74700,"low":68800,"close":68800,"volume":324225,"rsi_14":44.76,"sma_20":70130.0,"sma_60":81258.33,"sma_120":83226.67},{"date":"2026-06-19","open":68800,"high":69600,"low":65300,"close":67400,"volume":230266,"rsi_14":45.52,"sma_20":69810.0,"sma_60":81156.67,"sma_120":82975.0},{"date":"2026-06-22","open":67500,"high":68100,"low":64500,"close":65200,"volume":146035,"rsi_14":44.55,"sma_20":69245.0,"sma_60":80990.0,"sma_120":82701.67},{"date":"2026-06-23","open":64500,"high":66100,"low":59800,"close":59800,"volume":277979,"rsi_14":43.72,"sma_20":68190.0,"sma_60":80695.0,"sma_120":82359.17},{"date":"2026-06-24","open":59800,"high":61400,"low":58000,"close":60600,"volume":160904,"rsi_14":41.97,"sma_20":67175.0,"sma_60":80391.67,"sma_120":82039.17},{"date":"2026-06-25","open":61300,"high":62600,"low":59000,"close":60000,"volume":111656,"rsi_14":42.89,"sma_20":66335.0,"sma_60":80113.33,"sma_120":81717.5},{"date":"2026-06-26","open":59700,"high":59700,"low":53900,"close":55400,"volume":202579,"rsi_14":44.42,"sma_20":65445.0,"sma_60":79853.33,"sma_120":81351.67},{"date":"2026-06-29","open":55600,"high":59200,"low":55600,"close":58900,"volume":151990,"rsi_14":45.39,"sma_20":64835.0,"sma_60":79690.0,"sma_120":81015.0},{"date":"2026-06-30","open":60700,"high":61500,"low":57800,"close":58600,"volume":151221,"rsi_14":43.8,"sma_20":64275.0,"sma_60":79476.67,"sma_120":80681.67},{"date":"2026-07-01","open":60200,"high":69500,"low":59200,"close":68800,"volume":497986,"rsi_14":56.7,"sma_20":64455.0,"sma_60":79456.67,"sma_120":80491.67},{"date":"2026-07-02","open":68900,"high":69600,"low":62700,"close":63400,"volume":252789,"rsi_14":47.41,"sma_20":64260.0,"sma_60":79250.0,"sma_120":80298.33},{"date":"2026-07-03","open":64700,"high":68800,"low":61700,"close":65500,"volume":384238,"rsi_14":44.19,"sma_20":64245.0,"sma_60":79105.0,"sma_120":80137.5},{"date":"2026-07-06","open":65500,"high":69500,"low":61100,"close":63200,"volume":242532,"rsi_14":40.95,"sma_20":64415.0,"sma_60":78900.0,"sma_120":79959.17},{"date":"2026-07-07","open":60100,"high":63100,"low":58400,"close":60600,"volume":166720,"rsi_14":34.66,"sma_20":64315.0,"sma_60":78588.33,"sma_120":79726.67},{"date":"2026-07-08","open":60000,"high":61700,"low":54600,"close":55900,"volume":268205,"rsi_14":36.01,"sma_20":63935.0,"sma_60":78213.33,"sma_120":79494.17},{"date":"2026-07-09","open":56100,"high":60800,"low":53500,"close":54500,"volume":294777,"rsi_14":36.01,"sma_20":63545.0,"sma_60":77783.33,"sma_120":79260.0},{"date":"2026-07-10","open":55300,"high":63400,"low":55300,"close":61600,"volume":280269,"rsi_14":46.47,"sma_20":63325.0,"sma_60":77400.0,"sma_120":79073.33},{"date":"2026-07-13","open":62200,"high":63900,"low":57700,"close":59600,"volume":196005,"rsi_14":49.79,"sma_20":62755.0,"sma_60":76968.33,"sma_120":78892.5},{"date":"2026-07-14","open":59700,"high":62100,"low":53600,"close":55400,"volume":233325,"rsi_14":44.9,"sma_20":61925.0,"sma_60":76471.67,"sma_120":78671.67},{"date":"2026-07-15","open":57100,"high":60300,"low":54200,"close":58300,"volume":426043,"rsi_14":48.41,"sma_20":61075.0,"sma_60":76018.33,"sma_120":78496.67},{"date":"2026-07-16","open":58400,"high":58900,"low":55500,"close":57600,"volume":156610,"rsi_14":52.23,"sma_20":60515.0,"sma_60":75458.33,"sma_120":78317.5},{"date":"2026-07-20","open":56900,"high":57000,"low":52700,"close":52900,"volume":131774,"rsi_14":44.07,"sma_20":59790.0,"sma_60":74833.33,"sma_120":78081.67},{"date":"2026-07-21","open":53000,"high":59050,"low":52500,"close":58200,"volume":245815,"rsi_14":49.64,"sma_20":59440.0,"sma_60":74201.67,"sma_120":77920.83},{"date":"2026-07-22","open":59500,"high":67400,"low":59500,"close":64600,"volume":373440,"rsi_14":45.95,"sma_20":59680.0,"sma_60":73658.33,"sma_120":77786.67},{"date":"2026-07-23","open":64000,"high":68300,"low":63000,"close":67700,"volume":331671,"rsi_14":54.34,"sma_20":60035.0,"sma_60":73180.0,"sma_120":77687.5},{"date":"2026-07-24","open":66700,"high":70000,"low":66200,"close":67600,"volume":228096,"rsi_14":52.21,"sma_20":60415.0,"sma_60":72396.67,"sma_120":77571.67},{"date":"2026-07-27","open":68700,"high":69500,"low":63000,"close":65600,"volume":271073,"rsi_14":52.54,"sma_20":60925.0,"sma_60":71565.0,"sma_120":77450.0},{"date":"2026-07-28","open":63600,"high":64300,"low":52400,"close":54700,"volume":352663,"rsi_14":44.68,"sma_20":60715.0,"sma_60":70708.33,"sma_120":77260.0},{"date":"2026-07-29","open":55700,"high":56200,"low":46500,"close":47950,"volume":554300,"rsi_14":43.09,"sma_20":60182.5,"sma_60":69679.17,"sma_120":76908.75},{"date":"2026-07-30","open":48400,"high":52300,"low":47500,"close":47900,"volume":324314,"rsi_14":44.13,"sma_20":59137.5,"sma_60":68714.17,"sma_120":76570.42},{"date":"2026-07-31","open":50000,"high":51000,"low":47200,"close":49450,"volume":734155,"rsi_14":38.01,"sma_20":58440.0,"sma_60":67753.33,"sma_120":76282.5},{"date":"2026-08-03","open":48800,"high":51600,"low":47050,"close":50000,"volume":294320,"rsi_14":40.24,"sma_20":57665.0,"sma_60":66918.33,"sma_120":75973.33},{"date":"2026-08-04","open":49950,"high":52700,"low":49550,"close":52600,"volume":263496,"rsi_14":47.06,"sma_20":57135.0,"sma_60":66130.0,"sma_120":75666.67},{"date":"2026-08-05","open":54000,"high":60100,"low":53000,"close":59200,"volume":314369,"rsi_14":50.88,"sma_20":57065.0,"sma_60":65536.67,"sma_120":75469.17},{"date":"2026-08-06","open":58000,"high":59500,"low":55800,"close":56400,"volume":155357,"rsi_14":48.88,"sma_20":57090.0,"sma_60":64965.0,"sma_120":75273.33},{"date":"2026-08-07","open":56100,"high":56300,"low":53200,"close":55200,"volume":181286,"rsi_14":52.3,"sma_20":57125.0,"sma_60":64411.67,"sma_120":75045.0},{"date":"2026-08-10","open":55800,"high":59700,"low":55600,"close":59200,"volume":198224,"rsi_14":51.03,"sma_20":57005.0,"sma_60":63950.0,"sma_120":74836.67},{"date":"2026-08-11","open":58000,"high":59100,"low":56400,"close":56700,"volume":151943,"rsi_14":41.16,"sma_20":56860.0,"sma_60":63491.67,"sma_120":74615.83},{"date":"2026-08-12","open":57000,"high":58200,"low":55100,"close":57400,"volume":127914,"rsi_14":37.83,"sma_20":56960.0,"sma_60":63128.33,"sma_120":74396.67},{"date":"2026-08-13","open":57900,"high":61800,"low":57300,"close":58000,"volume":265484,"rsi_14":38.79,"sma_20":56945.0,"sma_60":62815.0,"sma_120":74190.83},{"date":"2026-08-14","open":59000,"high":60100,"low":57100,"close":58200,"volume":165046,"rsi_14":40.98,"sma_20":56975.0,"sma_60":62540.0,"sma_120":73960.0},{"date":"2026-08-18","open":57400,"high":57500,"low":54100,"close":55200,"volume":268488,"rsi_14":50.76,"sma_20":57090.0,"sma_60":62230.0,"sma_120":73668.33},{"date":"2026-08-19","open":53300,"high":55000,"low":51100,"close":54100,"volume":147210,"rsi_14":61.2,"sma_20":56885.0,"sma_60":61856.67,"sma_120":73355.83},{"date":"2026-08-20","open":54500,"high":56100,"low":53100,"close":53500,"volume":117598,"rsi_14":60.0,"sma_20":56330.0,"sma_60":61400.0,"sma_120":73055.0},{"date":"2026-08-21","open":51800,"high":52200,"low":49600,"close":49700,"volume":262139,"rsi_14":50.41,"sma_20":55430.0,"sma_60":60880.0,"sma_120":72724.17},{"date":"2026-08-24","open":49650,"high":51400,"low":48350,"close":50100,"volume":161416,"rsi_14":50.17,"sma_20":54555.0,"sma_60":60435.0,"sma_120":72415.0},{"date":"2026-08-25","open":49800,"high":52400,"low":48300,"close":52100,"volume":172059,"rsi_14":49.15,"sma_20":53880.0,"sma_60":60083.33,"sma_120":72121.67},{"date":"2026-08-26","open":52400,"high":53500,"low":51400,"close":52900,"volume":101722,"rsi_14":36.71,"sma_20":53790.0,"sma_60":59780.0,"sma_120":71865.0},{"date":"2026-08-27","open":53300,"high":54200,"low":52800,"close":53600,"volume":73140,"rsi_14":43.52,"sma_20":54072.5,"sma_60":59510.0,"sma_120":71710.83},{"date":"2026-08-28","open":53900,"high":56000,"low":52600,"close":53100,"volume":195652,"rsi_14":44.98,"sma_20":54332.5,"sma_60":59308.33,"sma_120":71494.17},{"date":"2026-08-31","open":51700,"high":52200,"low":50100,"close":52100,"volume":124548,"rsi_14":30.17,"sma_20":54465.0,"sma_60":59055.0,"sma_120":71273.33},{"date":"2026-09-01","open":51700,"high":54100,"low":50500,"close":52300,"volume":151306,"rsi_14":35.9,"sma_20":54580.0,"sma_60":58830.0,"sma_120":71055.83},{"date":"2026-09-02","open":50300,"high":50800,"low":48800,"close":48950,"volume":160436,"rsi_14":26.85,"sma_20":54397.5,"sma_60":58649.17,"sma_120":70817.92},{"date":"2026-09-03","open":49600,"high":50700,"low":48450,"close":49500,"volume":125504,"rsi_14":26.65,"sma_20":53912.5,"sma_60":58430.83,"sma_120":70551.25},{"date":"2026-09-04","open":49950,"high":50500,"low":49550,"close":50200,"volume":65818,"rsi_14":28.61,"sma_20":53602.5,"sma_60":58209.17,"sma_120":70273.75},{"date":"2026-09-07","open":50400,"high":51300,"low":49800,"close":51200,"volume":82518,"rsi_14":38.02,"sma_20":53402.5,"sma_60":58024.17,"sma_120":70022.08},{"date":"2026-09-08","open":51900,"high":52900,"low":50100,"close":50200,"volume":98362,"rsi_14":38.25,"sma_20":52952.5,"sma_60":57760.83,"sma_120":69774.58},{"date":"2026-09-09","open":50900,"high":54100,"low":50900,"close":52800,"volume":188916,"rsi_14":48.12,"sma_20":52757.5,"sma_60":57457.5,"sma_120":69546.25},{"date":"2026-09-10","open":51800,"high":53500,"low":50500,"close":51500,"volume":251731,"rsi_14":55.59,"sma_20":52462.5,"sma_60":57115.83,"sma_120":69302.92},{"date":"2026-09-11","open":50100,"high":53600,"low":49650,"close":52500,"volume":173635,"rsi_14":57.19,"sma_20":52187.5,"sma_60":56735.83,"sma_120":69093.75},{"date":"2026-09-14","open":52200,"high":53200,"low":50600,"close":51500,"volume":177380,"rsi_14":48.09,"sma_20":51852.5,"sma_60":56447.5,"sma_120":68852.92},{"date":"2026-09-15","open":51200,"high":51400,"low":49300,"close":50000,"volume":202204,"rsi_14":41.16,"sma_20":51592.5,"sma_60":56157.5,"sma_120":68657.08},{"date":"2026-09-16","open":49750,"high":50000,"low":48450,"close":48900,"volume":166309,"rsi_14":36.01,"sma_20":51332.5,"sma_60":55885.83,"sma_120":68437.92},{"date":"2026-09-17","open":49200,"high":52300,"low":49200,"close":51700,"volume":227091,"rsi_14":46.34,"sma_20":51242.5,"sma_60":55750.83,"sma_120":68222.92},{"date":"2026-09-18","open":51600,"high":52500,"low":50100,"close":52100,"volume":298802,"rsi_14":50.0,"sma_20":51362.5,"sma_60":55609.17,"sma_120":68000.42},{"date":"2026-09-21","open":51700,"high":51800,"low":50600,"close":51400,"volume":107371,"rsi_14":47.63,"sma_20":51427.5,"sma_60":55465.83,"sma_120":67789.58},{"date":"2026-09-22","open":51300,"high":51300,"low":49750,"close":50200,"volume":190253,"rsi_14":53.71,"sma_20":51332.5,"sma_60":55379.17,"sma_120":67616.25},{"date":"2026-09-23","open":50000,"high":50000,"low":48450,"close":49100,"volume":197580,"rsi_14":48.85,"sma_20":51142.5,"sma_60":55215.83,"sma_120":67452.92},{"date":"2026-09-28","open":49150,"high":49850,"low":48500,"close":48950,"volume":104662,"rsi_14":46.29,"sma_20":50910.0,"sma_60":55055.0,"sma_120":67265.83},{"date":"2026-09-29","open":48950,"high":49000,"low":46500,"close":47600,"volume":257729,"rsi_14":39.53,"sma_20":50635.0,"sma_60":54701.67,"sma_120":67079.17},{"date":"2026-09-30","open":48000,"high":50100,"low":48000,"close":48700,"volume":215663,"rsi_14":45.66,"sma_20":50465.0,"sma_60":54456.67,"sma_120":66853.33},{"date":"2026-10-01","open":48550,"high":48700,"low":47400,"close":48400,"volume":104296,"rsi_14":35.33,"sma_20":50270.0,"sma_60":54171.67,"sma_120":66638.33},{"date":"2026-10-02","open":48600,"high":49200,"low":48050,"close":49050,"volume":98826,"rsi_14":41.46,"sma_20":50275.0,"sma_60":53935.83,"sma_120":66417.92},{"date":"2026-10-06","open":49400,"high":49400,"low":47050,"close":47700,"volume":211934,"rsi_14":33.67,"sma_20":50185.0,"sma_60":53720.83,"sma_120":66154.58},{"date":"2026-10-07","open":47700,"high":47700,"low":44700,"close":44800,"volume":231119,"rsi_14":29.82,"sma_20":49915.0,"sma_60":53535.83,"sma_120":65874.58},{"date":"2026-10-08","open":44700,"high":44750,"low":42550,"close":42800,"volume":267121,"rsi_14":28.95,"sma_20":49495.0,"sma_60":53340.83,"sma_120":65562.08},{"date":"2026-10-12","open":42350,"high":42750,"low":40250,"close":40400,"volume":223086,"rsi_14":26.9,"sma_20":49005.0,"sma_60":52987.5,"sma_120":65193.75},{"date":"2026-10-13","open":39300,"high":40650,"low":37400,"close":40150,"volume":265570,"rsi_14":13.56,"sma_20":48372.5,"sma_60":52663.33,"sma_120":64815.83},{"date":"2026-10-14","open":40350,"high":44250,"low":40000,"close":43000,"volume":300067,"rsi_14":25.14,"sma_20":47947.5,"sma_60":52456.67,"sma_120":64464.17},{"date":"2026-10-15","open":40950,"high":41850,"low":39200,"close":39850,"volume":270166,"rsi_14":22.17,"sma_20":47315.0,"sma_60":52149.17,"sma_120":64083.75},{"date":"2026-10-16","open":40800,"high":42450,"low":40450,"close":41150,"volume":148032,"rsi_14":28.3,"sma_20":46797.5,"sma_60":51875.0,"sma_120":63666.67},{"date":"2026-10-19","open":39050,"high":42000,"low":39050,"close":41850,"volume":106503,"rsi_14":32.27,"sma_20":46390.0,"sma_60":51690.83,"sma_120":63262.08},{"date":"2026-10-20","open":41100,"high":41250,"low":38550,"close":38800,"volume":185819,"rsi_14":28.27,"sma_20":45885.0,"sma_60":51367.5,"sma_120":62784.58},{"date":"2026-10-21","open":39350,"high":40200,"low":38200,"close":38900,"volume":139068,"rsi_14":30.32,"sma_20":45245.0,"sma_60":50939.17,"sma_120":62298.75},{"date":"2026-10-22","open":38550,"high":38900,"low":36850,"close":37200,"volume":149891,"rsi_14":24.67,"sma_20":44500.0,"sma_60":50430.83,"sma_120":61805.42},{"date":"2026-10-23","open":36197,"high":36296,"low":34858,"close":36050,"volume":166313}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":5739.72,"pbr":2.34,"per":6.28,"roa":3.23,"roe":6.11,"grade":"C","comment":"PER 6.3배, ROE 6.11%","revenue":481724897350.0,"analysis":"PER 6.3배입니다. ROE 6.1%입니다. 시가총액 1.23조. 매출 4817.25억, 영업이익 1120.26억.","eps_basis":"TTM","debt_ratio":0.8910640531377038,"market_cap":1222836224050,"net_income":194700629052.0,"total_debt":465173339449.0,"ttm_window":"2025Q3~2026Q2","gross_margin":30.12,"total_assets":987215877032.0,"total_equity":522042537583.0,"profit_margin":40.42,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":112026348715.0,"operating_margin":23.26,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":36050.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":136615.0},{"date":"2016-10-25","close":130727.0},{"date":"2016-10-26","close":133082.0},{"date":"2016-10-27","close":138676.0},{"date":"2016-10-28","close":132788.0},{"date":"2016-10-31","close":126310.0},{"date":"2016-11-01","close":131315.0},{"date":"2016-11-02","close":133671.0},{"date":"2016-11-03","close":130727.0},{"date":"2016-11-04","close":125132.0},{"date":"2016-11-07","close":127193.0},{"date":"2016-11-08","close":127488.0},{"date":"2016-11-09","close":118949.0},{"date":"2016-11-10","close":122777.0},{"date":"2016-11-11","close":127782.0},{"date":"2016-11-14","close":126016.0},{"date":"2016-11-15","close":124249.0},{"date":"2016-11-16","close":124249.0},{"date":"2016-11-17","close":120716.0},{"date":"2016-11-18","close":118949.0},{"date":"2016-11-21","close":117772.0},{"date":"2016-11-22","close":117772.0},{"date":"2016-11-23","close":113944.0},{"date":"2016-11-24","close":111883.0},{"date":"2016-11-25","close":111883.0},{"date":"2016-11-28","close":110411.0},{"date":"2016-11-29","close":91568.0},{"date":"2016-11-30","close":89507.0},{"date":"2016-12-01","close":87445.0},{"date":"2016-12-02","close":84207.0},{"date":"2016-12-05","close":77435.0},{"date":"2016-12-06","close":77435.0},{"date":"2016-12-07","close":74196.0},{"date":"2016-12-08","close":76846.0},{"date":"2016-12-09","close":75079.0},{"date":"2016-12-12","close":77435.0},{"date":"2016-12-13","close":76552.0},{"date":"2016-12-14","close":74785.0},{"date":"2016-12-15","close":75668.0},{"date":"2016-12-16","close":76846.0},{"date":"2016-12-19","close":78613.0},{"date":"2016-12-20","close":75963.0},{"date":"2016-12-21","close":74196.0},{"date":"2016-12-22","close":72135.0},{"date":"2016-12-23","close":73018.0},{"date":"2016-12-26","close":69485.0},{"date":"2016-12-27","close":70074.0},{"date":"2016-12-28","close":70074.0},{"date":"2016-12-29","close":68896.0},{"date":"2017-01-02","close":68896.0},{"date":"2017-01-03","close":69485.0},{"date":"2017-01-04","close":90095.0},{"date":"2017-01-05","close":93040.0},{"date":"2017-01-06","close":97751.0},{"date":"2017-01-09","close":126899.0},{"date":"2017-01-10","close":149276.0},{"date":"2017-01-11","close":194029.0},{"date":"2017-01-12","close":232305.0},{"date":"2017-01-13","close":232305.0},{"date":"2017-01-16","close":162819.0},{"date":"2017-01-17","close":162819.0},{"date":"2017-01-18","close":162819.0},{"date":"2017-01-19","close":162819.0},{"date":"2017-01-20","close":162819.0},{"date":"2017-01-23","close":162819.0},{"date":"2017-01-24","close":162819.0},{"date":"2017-01-25","close":162819.0},{"date":"2017-01-26","close":162819.0},{"date":"2017-01-31","close":162819.0},{"date":"2017-02-01","close":162819.0},{"date":"2017-02-02","close":162819.0},{"date":"2017-02-03","close":162819.0},{"date":"2017-02-06","close":162819.0},{"date":"2017-02-07","close":162819.0},{"date":"2017-02-08","close":162819.0},{"date":"2017-02-09","close":162819.0},{"date":"2017-02-10","close":162819.0},{"date":"2017-02-13","close":162819.0},{"date":"2017-02-14","close":162819.0},{"date":"2017-02-15","close":162819.0},{"date":"2017-02-16","close":162819.0},{"date":"2017-02-17","close":162819.0},{"date":"2017-02-20","close":162819.0},{"date":"2017-02-21","close":162819.0},{"date":"2017-02-22","close":162819.0},{"date":"2017-02-23","close":162819.0},{"date":"2017-02-24","close":162819.0},{"date":"2017-02-27","close":162819.0},{"date":"2017-02-28","close":162819.0},{"date":"2017-03-02","close":162819.0},{"date":"2017-03-03","close":162819.0},{"date":"2017-03-06","close":162819.0},{"date":"2017-03-07","close":162819.0},{"date":"2017-03-08","close":162819.0},{"date":"2017-03-09","close":162819.0},{"date":"2017-03-10","close":162819.0},{"date":"2017-03-13","close":162819.0},{"date":"2017-03-14","close":162819.0},{"date":"2017-03-15","close":162819.0},{"date":"2017-03-16","close":162819.0},{"date":"2017-03-17","close":162819.0},{"date":"2017-03-20","close":162819.0},{"date":"2017-03-21","close":162819.0},{"date":"2017-03-22","close":162819.0},{"date":"2017-03-23","close":162819.0},{"date":"2017-03-24","close":162819.0},{"date":"2017-03-27","close":162819.0},{"date":"2017-03-28","close":162819.0},{"date":"2017-03-29","close":162819.0},{"date":"2017-03-30","close":162819.0},{"date":"2017-03-31","close":162819.0},{"date":"2017-04-03","close":162819.0},{"date":"2017-04-04","close":162819.0},{"date":"2017-04-05","close":162819.0},{"date":"2017-04-06","close":162819.0},{"date":"2017-04-07","close":162819.0},{"date":"2017-04-10","close":162819.0},{"date":"2017-04-11","close":162819.0},{"date":"2017-04-12","close":162819.0},{"date":"2017-04-13","close":162819.0},{"date":"2017-04-14","close":162819.0},{"date":"2017-04-17","close":162819.0},{"date":"2017-04-18","close":162819.0},{"date":"2017-04-19","close":162819.0},{"date":"2017-04-20","close":162819.0},{"date":"2017-04-21","close":162819.0},{"date":"2017-04-24","close":162819.0},{"date":"2017-04-25","close":162819.0},{"date":"2017-04-26","close":162819.0},{"date":"2017-04-27","close":162819.0},{"date":"2017-04-28","close":162819.0},{"date":"2017-05-02","close":162819.0},{"date":"2017-05-04","close":162819.0},{"date":"2017-05-08","close":162819.0},{"date":"2017-05-10","close":162819.0},{"date":"2017-05-11","close":162819.0},{"date":"2017-05-12","close":162819.0},{"date":"2017-05-15","close":162819.0},{"date":"2017-05-16","close":162819.0},{"date":"2017-05-17","close":162819.0},{"date":"2017-05-18","close":162819.0},{"date":"2017-05-19","close":162819.0},{"date":"2017-05-22","close":162819.0},{"date":"2017-05-23","close":162819.0},{"date":"2017-05-24","close":162819.0},{"date":"2017-05-25","close":113974.0},{"date":"2017-05-26","close":79859.0},{"date":"2017-05-29","close":62802.0},{"date":"2017-05-30","close":63034.0},{"date":"2017-05-31","close":81797.0},{"date":"2017-06-01","close":89551.0},{"date":"2017-06-02","close":77533.0},{"date":"2017-06-05","close":69935.0},{"date":"2017-06-07","close":73967.0},{"date":"2017-06-08","close":74044.0},{"date":"2017-06-09","close":75750.0},{"date":"2017-06-12","close":75982.0},{"date":"2017-06-13","close":79471.0},{"date":"2017-06-14","close":79859.0},{"date":"2017-06-15","close":79471.0},{"date":"2017-06-16","close":83348.0},{"date":"2017-06-19","close":81797.0},{"date":"2017-06-20","close":83736.0},{"date":"2017-06-21","close":84899.0},{"date":"2017-06-22","close":82185.0},{"date":"2017-06-23","close":82573.0},{"date":"2017-06-26","close":79859.0},{"date":"2017-06-27","close":81410.0},{"date":"2017-06-28","close":81022.0},{"date":"2017-06-29","close":76913.0},{"date":"2017-06-30","close":78696.0},{"date":"2017-07-03","close":78308.0},{"date":"2017-07-04","close":76603.0},{"date":"2017-07-05","close":77921.0},{"date":"2017-07-06","close":78308.0},{"date":"2017-07-07","close":77068.0},{"date":"2017-07-10","close":71408.0},{"date":"2017-07-11","close":76758.0},{"date":"2017-07-12","close":73889.0},{"date":"2017-07-13","close":74432.0},{"date":"2017-07-14","close":74432.0},{"date":"2017-07-17","close":74432.0},{"date":"2017-07-18","close":73656.0},{"date":"2017-07-19","close":71951.0},{"date":"2017-07-20","close":90326.0},{"date":"2017-07-21","close":89938.0},{"date":"2017-07-24","close":77533.0},{"date":"2017-07-25","close":77921.0},{"date":"2017-07-26","close":73191.0},{"date":"2017-07-27","close":73656.0},{"date":"2017-07-28","close":74432.0},{"date":"2017-07-31","close":72493.0},{"date":"2017-08-01","close":72338.0},{"date":"2017-08-02","close":73036.0},{"date":"2017-08-03","close":73191.0},{"date":"2017-08-04","close":76448.0},{"date":"2017-08-07","close":76603.0},{"date":"2017-08-08","close":75750.0},{"date":"2017-08-09","close":74432.0},{"date":"2017-08-10","close":75207.0},{"date":"2017-08-11","close":73889.0},{"date":"2017-08-14","close":74044.0},{"date":"2017-08-16","close":75130.0},{"date":"2017-08-17","close":77533.0},{"date":"2017-08-18","close":79859.0},{"date":"2017-08-21","close":81022.0},{"date":"2017-08-22","close":82185.0},{"date":"2017-08-23","close":82185.0},{"date":"2017-08-24","close":81410.0},{"date":"2017-08-25","close":79471.0},{"date":"2017-08-28","close":74587.0},{"date":"2017-08-29","close":73889.0},{"date":"2017-08-30","close":74044.0},{"date":"2017-08-31","close":73424.0},{"date":"2017-09-01","close":72959.0},{"date":"2017-09-04","close":72106.0},{"date":"2017-09-05","close":72959.0},{"date":"2017-09-06","close":72106.0},{"date":"2017-09-07","close":71796.0},{"date":"2017-09-08","close":72726.0},{"date":"2017-09-11","close":71873.0},{"date":"2017-09-12","close":71330.0},{"date":"2017-09-13","close":73579.0},{"date":"2017-09-14","close":71718.0},{"date":"2017-09-15","close":73114.0},{"date":"2017-09-18","close":71718.0},{"date":"2017-09-19","close":71330.0},{"date":"2017-09-20","close":69780.0},{"date":"2017-09-21","close":66678.0},{"date":"2017-09-22","close":63267.0},{"date":"2017-09-25","close":55436.0},{"date":"2017-09-26","close":57917.0},{"date":"2017-09-27","close":60398.0},{"date":"2017-09-28","close":60708.0},{"date":"2017-09-29","close":63732.0},{"date":"2017-10-10","close":62957.0},{"date":"2017-10-11","close":62879.0},{"date":"2017-10-12","close":64585.0},{"date":"2017-10-13","close":63422.0},{"date":"2017-10-16","close":56987.0},{"date":"2017-10-17","close":51715.0},{"date":"2017-10-18","close":43729.0},{"date":"2017-10-19","close":41093.0},{"date":"2017-10-20","close":42488.0},{"date":"2017-10-23","close":42488.0},{"date":"2017-10-24","close":42411.0},{"date":"2017-10-25","close":41480.0},{"date":"2017-10-26","close":41403.0},{"date":"2017-10-27","close":41945.0},{"date":"2017-10-30","close":41713.0},{"date":"2017-10-31","close":41403.0},{"date":"2017-11-01","close":40860.0},{"date":"2017-11-02","close":38767.0},{"date":"2017-11-03","close":38689.0},{"date":"2017-11-06","close":38379.0},{"date":"2017-11-07","close":37759.0},{"date":"2017-11-08","close":37293.0},{"date":"2017-11-09","close":39774.0},{"date":"2017-11-10","close":38844.0},{"date":"2017-11-13","close":38224.0},{"date":"2017-11-14","close":39232.0},{"date":"2017-11-15","close":38495.0},{"date":"2017-11-16","close":39619.0},{"date":"2017-11-17","close":39387.0},{"date":"2017-11-20","close":41403.0},{"date":"2017-11-21","close":40782.0},{"date":"2017-11-22","close":41093.0},{"date":"2017-11-23","close":39774.0},{"date":"2017-11-24","close":39852.0},{"date":"2017-11-27","close":38689.0},{"date":"2017-11-28","close":37759.0},{"date":"2017-11-29","close":37216.0},{"date":"2017-11-30","close":38263.0},{"date":"2017-12-01","close":38030.0},{"date":"2017-12-04","close":39542.0},{"date":"2017-12-05","close":39774.0},{"date":"2017-12-06","close":38728.0},{"date":"2017-12-07","close":37836.0},{"date":"2017-12-08","close":37371.0},{"date":"2017-12-11","close":37100.0},{"date":"2017-12-12","close":37216.0},{"date":"2017-12-13","close":37604.0},{"date":"2017-12-14","close":37604.0},{"date":"2017-12-15","close":37952.0},{"date":"2017-12-18","close":37100.0},{"date":"2017-12-19","close":35704.0},{"date":"2017-12-20","close":35045.0},{"date":"2017-12-21","close":34619.0},{"date":"2017-12-22","close":34967.0},{"date":"2017-12-26","close":35006.0},{"date":"2017-12-27","close":35161.0},{"date":"2017-12-28","close":35704.0},{"date":"2018-01-02","close":36673.0},{"date":"2018-01-03","close":37022.0},{"date":"2018-01-04","close":36751.0},{"date":"2018-01-05","close":38340.0},{"date":"2018-01-08","close":37565.0},{"date":"2018-01-09","close":37604.0},{"date":"2018-01-10","close":38650.0},{"date":"2018-01-11","close":38379.0},{"date":"2018-01-12","close":37681.0},{"date":"2018-01-15","close":37914.0},{"date":"2018-01-16","close":37604.0},{"date":"2018-01-17","close":37022.0},{"date":"2018-01-18","close":37720.0},{"date":"2018-01-19","close":38301.0},{"date":"2018-01-22","close":37914.0},{"date":"2018-01-23","close":38611.0},{"date":"2018-01-24","close":41558.0},{"date":"2018-01-25","close":42798.0},{"date":"2018-01-26","close":42333.0},{"date":"2018-01-29","close":44194.0},{"date":"2018-01-30","close":48303.0},{"date":"2018-01-31","close":49233.0},{"date":"2018-02-01","close":48613.0},{"date":"2018-02-02","close":49931.0},{"date":"2018-02-05","close":47760.0},{"date":"2018-02-06","close":44892.0},{"date":"2018-02-07","close":43031.0},{"date":"2018-02-08","close":43108.0},{"date":"2018-02-09","close":46752.0},{"date":"2018-02-12","close":49233.0},{"date":"2018-02-13","close":45589.0},{"date":"2018-02-14","close":47063.0},{"date":"2018-02-19","close":46520.0},{"date":"2018-02-20","close":46210.0},{"date":"2018-02-21","close":47063.0},{"date":"2018-02-22","close":50784.0},{"date":"2018-02-23","close":49776.0},{"date":"2018-02-26","close":46287.0},{"date":"2018-02-27","close":46597.0},{"date":"2018-02-28","close":44737.0},{"date":"2018-03-02","close":43496.0},{"date":"2018-03-05","close":43419.0},{"date":"2018-03-06","close":43419.0},{"date":"2018-03-07","close":43574.0},{"date":"2018-03-08","close":43186.0},{"date":"2018-03-09","close":41713.0},{"date":"2018-03-12","close":42411.0},{"date":"2018-03-13","close":40317.0},{"date":"2018-03-14","close":40317.0},{"date":"2018-03-15","close":48381.0},{"date":"2018-03-16","close":47993.0},{"date":"2018-03-19","close":44349.0},{"date":"2018-03-20","close":42100.0},{"date":"2018-03-21","close":41790.0},{"date":"2018-03-22","close":39852.0},{"date":"2018-03-23","close":38650.0},{"date":"2018-03-26","close":39387.0},{"date":"2018-03-27","close":39697.0},{"date":"2018-03-28","close":38767.0},{"date":"2018-03-29","close":39232.0},{"date":"2018-03-30","close":39619.0},{"date":"2018-04-02","close":41403.0},{"date":"2018-04-03","close":40860.0},{"date":"2018-04-04","close":41093.0},{"date":"2018-04-05","close":41170.0},{"date":"2018-04-06","close":41403.0},{"date":"2018-04-09","close":40162.0},{"date":"2018-04-10","close":43031.0},{"date":"2018-04-11","close":43729.0},{"date":"2018-04-12","close":43574.0},{"date":"2018-04-13","close":42721.0},{"date":"2018-04-16","close":41635.0},{"date":"2018-04-17","close":41558.0},{"date":"2018-04-18","close":41015.0},{"date":"2018-04-19","close":40162.0},{"date":"2018-04-20","close":41790.0},{"date":"2018-04-23","close":41635.0},{"date":"2018-04-24","close":41790.0},{"date":"2018-04-25","close":40627.0},{"date":"2018-04-26","close":40937.0},{"date":"2018-04-27","close":41015.0},{"date":"2018-04-30","close":40472.0},{"date":"2018-05-02","close":42100.0},{"date":"2018-05-03","close":41403.0},{"date":"2018-05-04","close":41170.0},{"date":"2018-05-08","close":40085.0},{"date":"2018-05-09","close":40550.0},{"date":"2018-05-10","close":41170.0},{"date":"2018-05-11","close":41558.0},{"date":"2018-05-14","close":41480.0},{"date":"2018-05-15","close":41325.0},{"date":"2018-05-16","close":40317.0},{"date":"2018-05-17","close":40395.0},{"date":"2018-05-18","close":40007.0},{"date":"2018-05-21","close":40085.0},{"date":"2018-05-23","close":39930.0},{"date":"2018-05-24","close":40317.0},{"date":"2018-05-25","close":39077.0},{"date":"2018-05-28","close":38999.0},{"date":"2018-05-29","close":38301.0},{"date":"2018-05-30","close":36944.0},{"date":"2018-05-31","close":36828.0},{"date":"2018-06-01","close":35859.0},{"date":"2018-06-04","close":35278.0},{"date":"2018-06-05","close":35433.0},{"date":"2018-06-07","close":38922.0},{"date":"2018-06-08","close":37565.0},{"date":"2018-06-11","close":39387.0},{"date":"2018-06-12","close":38689.0},{"date":"2018-06-14","close":38379.0},{"date":"2018-06-15","close":38456.0},{"date":"2018-06-18","close":38728.0},{"date":"2018-06-19","close":37565.0},{"date":"2018-06-20","close":37565.0},{"date":"2018-06-21","close":38069.0},{"date":"2018-06-22","close":37526.0},{"date":"2018-06-25","close":37565.0},{"date":"2018-06-26","close":37681.0},{"date":"2018-06-27","close":37255.0},{"date":"2018-06-28","close":36014.0},{"date":"2018-06-29","close":36092.0},{"date":"2018-07-02","close":37914.0},{"date":"2018-07-03","close":37061.0},{"date":"2018-07-04","close":37526.0},{"date":"2018-07-05","close":36634.0},{"date":"2018-07-06","close":35122.0},{"date":"2018-07-09","close":34696.0},{"date":"2018-07-10","close":35045.0},{"date":"2018-07-11","close":34774.0},{"date":"2018-07-12","close":34735.0},{"date":"2018-07-13","close":34696.0},{"date":"2018-07-16","close":35316.0},{"date":"2018-07-17","close":35665.0},{"date":"2018-07-18","close":36402.0},{"date":"2018-07-19","close":35355.0},{"date":"2018-07-20","close":35355.0},{"date":"2018-07-23","close":34192.0},{"date":"2018-07-24","close":33959.0},{"date":"2018-07-25","close":33959.0},{"date":"2018-07-26","close":34153.0},{"date":"2018-07-27","close":34076.0},{"date":"2018-07-30","close":34347.0},{"date":"2018-07-31","close":34463.0},{"date":"2018-08-01","close":35316.0},{"date":"2018-08-02","close":35665.0},{"date":"2018-08-03","close":35743.0},{"date":"2018-08-06","close":35278.0},{"date":"2018-08-07","close":35316.0},{"date":"2018-08-08","close":35278.0},{"date":"2018-08-09","close":35200.0},{"date":"2018-08-10","close":36130.0},{"date":"2018-08-13","close":34541.0},{"date":"2018-08-14","close":34153.0},{"date":"2018-08-16","close":34270.0},{"date":"2018-08-17","close":34308.0},{"date":"2018-08-20","close":34115.0},{"date":"2018-08-21","close":34192.0},{"date":"2018-08-22","close":34851.0},{"date":"2018-08-23","close":34153.0},{"date":"2018-08-24","close":34153.0},{"date":"2018-08-27","close":34076.0},{"date":"2018-08-28","close":34076.0},{"date":"2018-08-29","close":33959.0},{"date":"2018-08-30","close":34115.0},{"date":"2018-08-31","close":34231.0},{"date":"2018-09-03","close":34037.0},{"date":"2018-09-04","close":33959.0},{"date":"2018-09-05","close":35045.0},{"date":"2018-09-06","close":34812.0},{"date":"2018-09-07","close":35045.0},{"date":"2018-09-10","close":34890.0},{"date":"2018-09-11","close":28144.0},{"date":"2018-09-12","close":27253.0},{"date":"2018-09-13","close":26710.0},{"date":"2018-09-14","close":24190.0},{"date":"2018-09-17","close":22523.0},{"date":"2018-09-18","close":22485.0},{"date":"2018-09-19","close":21244.0},{"date":"2018-09-20","close":20236.0},{"date":"2018-09-21","close":21089.0},{"date":"2018-09-27","close":20430.0},{"date":"2018-09-28","close":20740.0},{"date":"2018-10-01","close":20934.0},{"date":"2018-10-02","close":20314.0},{"date":"2018-10-04","close":21167.0},{"date":"2018-10-05","close":21089.0},{"date":"2018-10-08","close":21399.0},{"date":"2018-10-10","close":20159.0},{"date":"2018-10-11","close":19228.0},{"date":"2018-10-12","close":18996.0},{"date":"2018-10-15","close":19189.0},{"date":"2018-10-16","close":20507.0},{"date":"2018-10-17","close":20120.0},{"date":"2018-10-18","close":20314.0},{"date":"2018-10-19","close":21244.0},{"date":"2018-10-22","close":20585.0},{"date":"2018-10-23","close":19228.0},{"date":"2018-10-24","close":18957.0},{"date":"2018-10-25","close":18143.0},{"date":"2018-10-26","close":17251.0},{"date":"2018-10-29","close":14964.0},{"date":"2018-10-30","close":15274.0},{"date":"2018-10-31","close":16359.0},{"date":"2018-11-01","close":16359.0},{"date":"2018-11-02","close":17096.0},{"date":"2018-11-05","close":14693.0},{"date":"2018-11-06","close":15003.0},{"date":"2018-11-07","close":14266.0},{"date":"2018-11-08","close":14072.0},{"date":"2018-11-09","close":12793.0},{"date":"2018-11-12","close":10855.0},{"date":"2018-11-13","close":10234.0},{"date":"2018-11-14","close":9924.0},{"date":"2018-11-15","close":8955.0},{"date":"2018-11-16","close":8800.0},{"date":"2018-11-19","close":8800.0},{"date":"2018-11-20","close":8800.0},{"date":"2018-11-21","close":8800.0},{"date":"2018-11-22","close":8800.0},{"date":"2018-11-23","close":8800.0},{"date":"2018-11-26","close":8800.0},{"date":"2018-11-27","close":8800.0},{"date":"2018-11-28","close":8800.0},{"date":"2018-11-29","close":8800.0},{"date":"2018-11-30","close":8800.0},{"date":"2018-12-03","close":8800.0},{"date":"2018-12-04","close":8800.0},{"date":"2018-12-05","close":8800.0},{"date":"2018-12-06","close":8800.0},{"date":"2018-12-07","close":8800.0},{"date":"2018-12-10","close":8800.0},{"date":"2018-12-11","close":8800.0},{"date":"2018-12-12","close":8800.0},{"date":"2018-12-13","close":8800.0},{"date":"2018-12-14","close":8800.0},{"date":"2018-12-17","close":8800.0},{"date":"2018-12-18","close":8800.0},{"date":"2018-12-19","close":8800.0},{"date":"2018-12-20","close":8800.0},{"date":"2018-12-21","close":8800.0},{"date":"2018-12-24","close":8800.0},{"date":"2018-12-26","close":8800.0},{"date":"2018-12-27","close":6160.0},{"date":"2018-12-28","close":5670.0},{"date":"2019-01-02","close":5600.0},{"date":"2019-01-03","close":5280.0},{"date":"2019-01-04","close":5210.0},{"date":"2019-01-07","close":5310.0},{"date":"2019-01-08","close":5420.0},{"date":"2019-01-09","close":5370.0},{"date":"2019-01-10","close":5480.0},{"date":"2019-01-11","close":5380.0},{"date":"2019-01-14","close":5290.0},{"date":"2019-01-15","close":5420.0},{"date":"2019-01-16","close":5390.0},{"date":"2019-01-17","close":5420.0},{"date":"2019-01-18","close":5450.0},{"date":"2019-01-21","close":5640.0},{"date":"2019-01-22","close":6210.0},{"date":"2019-01-23","close":6210.0},{"date":"2019-01-24","close":6300.0},{"date":"2019-01-25","close":6890.0},{"date":"2019-01-28","close":6890.0},{"date":"2019-01-29","close":7750.0},{"date":"2019-01-30","close":7690.0},{"date":"2019-01-31","close":7340.0},{"date":"2019-02-01","close":7200.0},{"date":"2019-02-07","close":7110.0},{"date":"2019-02-08","close":7230.0},{"date":"2019-02-11","close":7290.0},{"date":"2019-02-12","close":7260.0},{"date":"2019-02-13","close":7010.0},{"date":"2019-02-14","close":6780.0},{"date":"2019-02-15","close":6550.0},{"date":"2019-02-18","close":6560.0},{"date":"2019-02-19","close":6490.0},{"date":"2019-02-20","close":6480.0},{"date":"2019-02-21","close":6330.0},{"date":"2019-02-22","close":6130.0},{"date":"2019-02-25","close":5910.0},{"date":"2019-02-26","close":6020.0},{"date":"2019-02-27","close":6160.0},{"date":"2019-02-28","close":5980.0},{"date":"2019-03-04","close":5980.0},{"date":"2019-03-05","close":6060.0},{"date":"2019-03-06","close":6000.0},{"date":"2019-03-07","close":5860.0},{"date":"2019-03-08","close":5860.0},{"date":"2019-03-11","close":5950.0},{"date":"2019-03-12","close":6060.0},{"date":"2019-03-13","close":6030.0},{"date":"2019-03-14","close":6070.0},{"date":"2019-03-15","close":5940.0},{"date":"2019-03-18","close":6040.0},{"date":"2019-03-19","close":6210.0},{"date":"2019-03-20","close":6310.0},{"date":"2019-03-21","close":6180.0},{"date":"2019-03-22","close":6150.0},{"date":"2019-03-25","close":5980.0},{"date":"2019-03-26","close":6020.0},{"date":"2019-03-27","close":5890.0},{"date":"2019-03-28","close":5760.0},{"date":"2019-03-29","close":5760.0},{"date":"2019-04-01","close":5760.0},{"date":"2019-04-02","close":5740.0},{"date":"2019-04-03","close":5840.0},{"date":"2019-04-04","close":5880.0},{"date":"2019-04-05","close":5900.0},{"date":"2019-04-08","close":5920.0},{"date":"2019-04-09","close":5860.0},{"date":"2019-04-10","close":5840.0},{"date":"2019-04-11","close":5880.0},{"date":"2019-04-12","close":5900.0},{"date":"2019-04-15","close":5820.0},{"date":"2019-04-16","close":5650.0},{"date":"2019-04-17","close":5650.0},{"date":"2019-04-18","close":5530.0},{"date":"2019-04-19","close":5550.0},{"date":"2019-04-22","close":5370.0},{"date":"2019-04-23","close":5320.0},{"date":"2019-04-24","close":5110.0},{"date":"2019-04-25","close":5150.0},{"date":"2019-04-26","close":5100.0},{"date":"2019-04-29","close":5170.0},{"date":"2019-04-30","close":5120.0},{"date":"2019-05-02","close":5150.0},{"date":"2019-05-03","close":5160.0},{"date":"2019-05-07","close":5010.0},{"date":"2019-05-08","close":5010.0},{"date":"2019-05-09","close":4925.0},{"date":"2019-05-10","close":4910.0},{"date":"2019-05-13","close":4805.0},{"date":"2019-05-14","close":4760.0},{"date":"2019-05-15","close":4860.0},{"date":"2019-05-16","close":4790.0},{"date":"2019-05-17","close":4800.0},{"date":"2019-05-20","close":4605.0},{"date":"2019-05-21","close":4410.0},{"date":"2019-05-22","close":4225.0},{"date":"2019-05-23","close":3995.0},{"date":"2019-05-24","close":3920.0},{"date":"2019-05-27","close":3960.0},{"date":"2019-05-28","close":4060.0},{"date":"2019-05-29","close":3900.0},{"date":"2019-05-30","close":3880.0},{"date":"2019-05-31","close":3925.0},{"date":"2019-06-03","close":3890.0},{"date":"2019-06-04","close":3875.0},{"date":"2019-06-05","close":3880.0},{"date":"2019-06-07","close":3810.0},{"date":"2019-06-10","close":3860.0},{"date":"2019-06-11","close":4020.0},{"date":"2019-06-12","close":4260.0},{"date":"2019-06-13","close":4300.0},{"date":"2019-06-14","close":4195.0},{"date":"2019-06-17","close":4170.0},{"date":"2019-06-18","close":4175.0},{"date":"2019-06-19","close":4155.0},{"date":"2019-06-20","close":4150.0},{"date":"2019-06-21","close":4170.0},{"date":"2019-06-24","close":4125.0},{"date":"2019-06-25","close":4010.0},{"date":"2019-06-26","close":3935.0},{"date":"2019-06-27","close":3995.0},{"date":"2019-06-28","close":3925.0},{"date":"2019-07-01","close":3905.0},{"date":"2019-07-02","close":3885.0},{"date":"2019-07-03","close":3845.0},{"date":"2019-07-04","close":3840.0},{"date":"2019-07-05","close":3875.0},{"date":"2019-07-08","close":3675.0},{"date":"2019-07-09","close":3595.0},{"date":"2019-07-10","close":3700.0},{"date":"2019-07-11","close":3720.0},{"date":"2019-07-12","close":3720.0},{"date":"2019-07-15","close":3640.0},{"date":"2019-07-16","close":3595.0},{"date":"2019-07-17","close":3490.0},{"date":"2019-07-18","close":3495.0},{"date":"2019-07-19","close":3490.0},{"date":"2019-07-22","close":3455.0},{"date":"2019-07-23","close":3370.0},{"date":"2019-07-24","close":3305.0},{"date":"2019-07-25","close":3125.0},{"date":"2019-07-26","close":3035.0},{"date":"2019-07-29","close":2905.0},{"date":"2019-07-30","close":2860.0},{"date":"2019-07-31","close":2835.0},{"date":"2019-08-01","close":2770.0},{"date":"2019-08-02","close":2720.0},{"date":"2019-08-05","close":2540.0},{"date":"2019-08-06","close":2495.0},{"date":"2019-08-07","close":2470.0},{"date":"2019-08-08","close":2530.0},{"date":"2019-08-09","close":2530.0},{"date":"2019-08-12","close":2485.0},{"date":"2019-08-13","close":2495.0},{"date":"2019-08-14","close":2570.0},{"date":"2019-08-16","close":2455.0},{"date":"2019-08-19","close":2475.0},{"date":"2019-08-20","close":2500.0},{"date":"2019-08-21","close":2520.0},{"date":"2019-08-22","close":2540.0},{"date":"2019-08-23","close":3150.0},{"date":"2019-08-26","close":2725.0},{"date":"2019-08-27","close":2730.0},{"date":"2019-08-28","close":2660.0},{"date":"2019-08-29","close":2465.0},{"date":"2019-08-30","close":2465.0},{"date":"2019-09-02","close":2490.0},{"date":"2019-09-03","close":2465.0},{"date":"2019-09-04","close":2450.0},{"date":"2019-09-05","close":2480.0},{"date":"2019-09-06","close":2470.0},{"date":"2019-09-09","close":2485.0},{"date":"2019-09-10","close":2440.0},{"date":"2019-09-11","close":2480.0},{"date":"2019-09-16","close":2625.0},{"date":"2019-09-17","close":2655.0},{"date":"2019-09-18","close":2585.0},{"date":"2019-09-19","close":2540.0},{"date":"2019-09-20","close":2560.0},{"date":"2019-09-23","close":2510.0},{"date":"2019-09-24","close":2635.0},{"date":"2019-09-25","close":2545.0},{"date":"2019-09-26","close":2520.0},{"date":"2019-09-27","close":2490.0},{"date":"2019-09-30","close":2460.0},{"date":"2019-10-01","close":2455.0},{"date":"2019-10-02","close":2465.0},{"date":"2019-10-04","close":2440.0},{"date":"2019-10-07","close":2395.0},{"date":"2019-10-08","close":2420.0},{"date":"2019-10-10","close":2395.0},{"date":"2019-10-11","close":2320.0},{"date":"2019-10-14","close":2415.0},{"date":"2019-10-15","close":2635.0},{"date":"2019-10-16","close":2520.0},{"date":"2019-10-17","close":2560.0},{"date":"2019-10-18","close":2465.0},{"date":"2019-10-21","close":2505.0},{"date":"2019-10-22","close":2470.0},{"date":"2019-10-23","close":2415.0},{"date":"2019-10-24","close":2385.0},{"date":"2019-10-25","close":2375.0},{"date":"2019-10-28","close":2355.0},{"date":"2019-10-29","close":2410.0},{"date":"2019-10-30","close":2410.0},{"date":"2019-10-31","close":2450.0},{"date":"2019-11-01","close":2515.0},{"date":"2019-11-04","close":2490.0},{"date":"2019-11-05","close":2565.0},{"date":"2019-11-06","close":2570.0},{"date":"2019-11-07","close":2635.0},{"date":"2019-11-08","close":2600.0},{"date":"2019-11-11","close":2535.0},{"date":"2019-11-12","close":2855.0},{"date":"2019-11-13","close":3710.0},{"date":"2019-11-14","close":3300.0},{"date":"2019-11-15","close":3725.0},{"date":"2019-11-18","close":3600.0},{"date":"2019-11-19","close":3295.0},{"date":"2019-11-20","close":3645.0},{"date":"2019-11-21","close":3705.0},{"date":"2019-11-22","close":3485.0},{"date":"2019-11-25","close":3370.0},{"date":"2019-11-26","close":3345.0},{"date":"2019-11-27","close":3405.0},{"date":"2019-11-28","close":3340.0},{"date":"2019-11-29","close":3405.0},{"date":"2019-12-02","close":3290.0},{"date":"2019-12-03","close":3065.0},{"date":"2019-12-04","close":3095.0},{"date":"2019-12-05","close":2930.0},{"date":"2019-12-06","close":2980.0},{"date":"2019-12-09","close":3050.0},{"date":"2019-12-10","close":3020.0},{"date":"2019-12-11","close":3080.0},{"date":"2019-12-12","close":3185.0},{"date":"2019-12-13","close":3160.0},{"date":"2019-12-16","close":3115.0},{"date":"2019-12-17","close":3120.0},{"date":"2019-12-18","close":3155.0},{"date":"2019-12-19","close":3225.0},{"date":"2019-12-20","close":3100.0},{"date":"2019-12-23","close":3075.0},{"date":"2019-12-24","close":3000.0},{"date":"2019-12-26","close":2955.0},{"date":"2019-12-27","close":3040.0},{"date":"2019-12-30","close":3055.0},{"date":"2020-01-02","close":3185.0},{"date":"2020-01-03","close":3160.0},{"date":"2020-01-06","close":3040.0},{"date":"2020-01-07","close":3060.0},{"date":"2020-01-08","close":2920.0},{"date":"2020-01-09","close":3030.0},{"date":"2020-01-10","close":3100.0},{"date":"2020-01-13","close":3090.0},{"date":"2020-01-14","close":3090.0},{"date":"2020-01-15","close":3320.0},{"date":"2020-01-16","close":3195.0},{"date":"2020-01-17","close":3150.0},{"date":"2020-01-20","close":3075.0},{"date":"2020-01-21","close":3130.0},{"date":"2020-01-22","close":3075.0},{"date":"2020-01-23","close":3040.0},{"date":"2020-01-28","close":2860.0},{"date":"2020-01-29","close":2885.0},{"date":"2020-01-30","close":2810.0},{"date":"2020-01-31","close":2685.0},{"date":"2020-02-03","close":2710.0},{"date":"2020-02-04","close":2700.0},{"date":"2020-02-05","close":2660.0},{"date":"2020-02-06","close":2695.0},{"date":"2020-02-07","close":2685.0},{"date":"2020-02-10","close":2695.0},{"date":"2020-02-11","close":2725.0},{"date":"2020-02-12","close":2700.0},{"date":"2020-02-13","close":2660.0},{"date":"2020-02-14","close":2655.0},{"date":"2020-02-17","close":2620.0},{"date":"2020-02-18","close":2625.0},{"date":"2020-02-19","close":2585.0},{"date":"2020-02-20","close":2520.0},{"date":"2020-02-21","close":2460.0},{"date":"2020-02-24","close":2365.0},{"date":"2020-02-25","close":2455.0},{"date":"2020-02-26","close":2420.0},{"date":"2020-02-27","close":2295.0},{"date":"2020-02-28","close":2190.0},{"date":"2020-03-02","close":2205.0},{"date":"2020-03-03","close":2245.0},{"date":"2020-03-04","close":2345.0},{"date":"2020-03-05","close":2370.0},{"date":"2020-03-06","close":2350.0},{"date":"2020-03-09","close":2210.0},{"date":"2020-03-10","close":2180.0},{"date":"2020-03-11","close":2050.0},{"date":"2020-03-12","close":1900.0},{"date":"2020-03-13","close":1700.0},{"date":"2020-03-16","close":1610.0},{"date":"2020-03-17","close":1655.0},{"date":"2020-03-18","close":1590.0},{"date":"2020-03-19","close":1285.0},{"date":"2020-03-20","close":1395.0},{"date":"2020-03-23","close":1325.0},{"date":"2020-03-24","close":1385.0},{"date":"2020-03-25","close":1475.0},{"date":"2020-03-26","close":1590.0},{"date":"2020-03-27","close":1560.0},{"date":"2020-03-30","close":1590.0},{"date":"2020-03-31","close":1670.0},{"date":"2020-04-01","close":1700.0},{"date":"2020-04-02","close":1745.0},{"date":"2020-04-03","close":1750.0},{"date":"2020-04-06","close":1810.0},{"date":"2020-04-07","close":1925.0},{"date":"2020-04-08","close":2030.0},{"date":"2020-04-09","close":2070.0},{"date":"2020-04-10","close":2115.0},{"date":"2020-04-13","close":2055.0},{"date":"2020-04-14","close":2120.0},{"date":"2020-04-16","close":2140.0},{"date":"2020-04-17","close":2170.0},{"date":"2020-04-20","close":2200.0},{"date":"2020-04-21","close":2140.0},{"date":"2020-04-22","close":2120.0},{"date":"2020-04-23","close":2225.0},{"date":"2020-04-24","close":2600.0},{"date":"2020-04-27","close":2410.0},{"date":"2020-04-28","close":2345.0},{"date":"2020-04-29","close":2250.0},{"date":"2020-05-04","close":2235.0},{"date":"2020-05-06","close":2250.0},{"date":"2020-05-07","close":2245.0},{"date":"2020-05-08","close":2280.0},{"date":"2020-05-11","close":2265.0},{"date":"2020-05-12","close":2250.0},{"date":"2020-05-13","close":2235.0},{"date":"2020-05-14","close":2185.0},{"date":"2020-05-15","close":2180.0},{"date":"2020-05-18","close":2160.0},{"date":"2020-05-19","close":2235.0},{"date":"2020-05-20","close":2265.0},{"date":"2020-05-21","close":2315.0},{"date":"2020-05-22","close":2240.0},{"date":"2020-05-25","close":2340.0},{"date":"2020-05-26","close":2335.0},{"date":"2020-05-27","close":2350.0},{"date":"2020-05-28","close":2260.0},{"date":"2020-05-29","close":2260.0},{"date":"2020-06-01","close":2540.0},{"date":"2020-06-02","close":2570.0},{"date":"2020-06-03","close":2595.0},{"date":"2020-06-04","close":2550.0},{"date":"2020-06-05","close":2580.0},{"date":"2020-06-08","close":2605.0},{"date":"2020-06-09","close":2545.0},{"date":"2020-06-10","close":2505.0},{"date":"2020-06-11","close":2450.0},{"date":"2020-06-12","close":2385.0},{"date":"2020-06-15","close":2240.0},{"date":"2020-06-16","close":2350.0},{"date":"2020-06-17","close":2285.0},{"date":"2020-06-18","close":2425.0},{"date":"2020-06-19","close":2310.0},{"date":"2020-06-22","close":2310.0},{"date":"2020-06-23","close":2250.0},{"date":"2020-06-24","close":2265.0},{"date":"2020-06-25","close":2225.0},{"date":"2020-06-26","close":2250.0},{"date":"2020-06-29","close":2180.0},{"date":"2020-06-30","close":2225.0},{"date":"2020-07-01","close":2190.0},{"date":"2020-07-02","close":2200.0},{"date":"2020-07-03","close":2190.0},{"date":"2020-07-06","close":2300.0},{"date":"2020-07-07","close":2260.0},{"date":"2020-07-08","close":2245.0},{"date":"2020-07-09","close":2240.0},{"date":"2020-07-10","close":2225.0},{"date":"2020-07-13","close":2230.0},{"date":"2020-07-14","close":2220.0},{"date":"2020-07-15","close":2225.0},{"date":"2020-07-16","close":2215.0},{"date":"2020-07-17","close":2255.0},{"date":"2020-07-20","close":2290.0},{"date":"2020-07-21","close":2400.0},{"date":"2020-07-22","close":2365.0},{"date":"2020-07-23","close":2345.0},{"date":"2020-07-24","close":2410.0},{"date":"2020-07-27","close":2435.0},{"date":"2020-07-28","close":2355.0},{"date":"2020-07-29","close":2360.0},{"date":"2020-07-30","close":2360.0},{"date":"2020-07-31","close":2340.0},{"date":"2020-08-03","close":2275.0},{"date":"2020-08-04","close":2340.0},{"date":"2020-08-05","close":2300.0},{"date":"2020-08-06","close":2365.0},{"date":"2020-08-07","close":2350.0},{"date":"2020-08-10","close":2375.0},{"date":"2020-08-11","close":2400.0},{"date":"2020-08-12","close":2360.0},{"date":"2020-08-13","close":2370.0},{"date":"2020-08-14","close":2460.0},{"date":"2020-08-18","close":2300.0},{"date":"2020-08-19","close":2285.0},{"date":"2020-08-20","close":2205.0},{"date":"2020-08-21","close":2205.0},{"date":"2020-08-24","close":2210.0},{"date":"2020-08-25","close":2225.0},{"date":"2020-08-26","close":2230.0},{"date":"2020-08-27","close":2175.0},{"date":"2020-08-28","close":2215.0},{"date":"2020-08-31","close":2225.0},{"date":"2020-09-01","close":2890.0},{"date":"2020-09-02","close":3755.0},{"date":"2020-09-03","close":4070.0},{"date":"2020-09-04","close":4740.0},{"date":"2020-09-07","close":5740.0},{"date":"2020-09-08","close":5740.0},{"date":"2020-09-09","close":5130.0},{"date":"2020-09-10","close":4905.0},{"date":"2020-09-11","close":4660.0},{"date":"2020-09-14","close":4655.0},{"date":"2020-09-15","close":4480.0},{"date":"2020-09-16","close":4320.0},{"date":"2020-09-17","close":4485.0},{"date":"2020-09-18","close":4410.0},{"date":"2020-09-21","close":4145.0},{"date":"2020-09-22","close":3935.0},{"date":"2020-09-23","close":3850.0},{"date":"2020-09-24","close":3765.0},{"date":"2020-09-25","close":3700.0},{"date":"2020-09-28","close":3880.0},{"date":"2020-09-29","close":4040.0},{"date":"2020-10-05","close":4075.0},{"date":"2020-10-06","close":4160.0},{"date":"2020-10-07","close":4250.0},{"date":"2020-10-08","close":4220.0},{"date":"2020-10-12","close":4300.0},{"date":"2020-10-13","close":4310.0},{"date":"2020-10-14","close":4260.0},{"date":"2020-10-15","close":4165.0},{"date":"2020-10-16","close":4010.0},{"date":"2020-10-19","close":3995.0},{"date":"2020-10-20","close":3880.0},{"date":"2020-10-21","close":3910.0},{"date":"2020-10-22","close":3885.0},{"date":"2020-10-23","close":3830.0},{"date":"2020-10-26","close":3675.0},{"date":"2020-10-27","close":3650.0},{"date":"2020-10-28","close":3870.0},{"date":"2020-10-29","close":3815.0},{"date":"2020-10-30","close":3650.0},{"date":"2020-11-02","close":3815.0},{"date":"2020-11-03","close":3925.0},{"date":"2020-11-04","close":3800.0},{"date":"2020-11-05","close":3985.0},{"date":"2020-11-06","close":3970.0},{"date":"2020-11-09","close":4140.0},{"date":"2020-11-10","close":4210.0},{"date":"2020-11-11","close":4110.0},{"date":"2020-11-12","close":4165.0},{"date":"2020-11-13","close":4015.0},{"date":"2020-11-16","close":4195.0},{"date":"2020-11-17","close":3970.0},{"date":"2020-11-18","close":3955.0},{"date":"2020-11-19","close":3890.0},{"date":"2020-11-20","close":3920.0},{"date":"2020-11-23","close":4265.0},{"date":"2020-11-24","close":4630.0},{"date":"2020-11-25","close":4500.0},{"date":"2020-11-26","close":4400.0},{"date":"2020-11-27","close":4400.0},{"date":"2020-11-30","close":4340.0},{"date":"2020-12-01","close":4420.0},{"date":"2020-12-02","close":4340.0},{"date":"2020-12-03","close":4355.0},{"date":"2020-12-04","close":4290.0},{"date":"2020-12-07","close":4105.0},{"date":"2020-12-08","close":4010.0},{"date":"2020-12-09","close":4100.0},{"date":"2020-12-10","close":4060.0},{"date":"2020-12-11","close":4230.0},{"date":"2020-12-14","close":4160.0},{"date":"2020-12-15","close":4120.0},{"date":"2020-12-16","close":4055.0},{"date":"2020-12-17","close":4030.0},{"date":"2020-12-18","close":4025.0},{"date":"2020-12-21","close":3990.0},{"date":"2020-12-22","close":3900.0},{"date":"2020-12-23","close":3790.0},{"date":"2020-12-24","close":3850.0},{"date":"2020-12-28","close":3735.0},{"date":"2020-12-29","close":3830.0},{"date":"2020-12-30","close":3860.0},{"date":"2021-01-04","close":3975.0},{"date":"2021-01-05","close":4045.0},{"date":"2021-01-06","close":4000.0},{"date":"2021-01-07","close":4060.0},{"date":"2021-01-08","close":4025.0},{"date":"2021-01-11","close":3845.0},{"date":"2021-01-12","close":3845.0},{"date":"2021-01-13","close":3840.0},{"date":"2021-01-14","close":3910.0},{"date":"2021-01-15","close":3850.0},{"date":"2021-01-18","close":3825.0},{"date":"2021-01-19","close":3935.0},{"date":"2021-01-20","close":4015.0},{"date":"2021-01-21","close":4060.0},{"date":"2021-01-22","close":3990.0},{"date":"2021-01-25","close":4050.0},{"date":"2021-01-26","close":3975.0},{"date":"2021-01-27","close":3965.0},{"date":"2021-01-28","close":3760.0},{"date":"2021-01-29","close":3615.0},{"date":"2021-02-01","close":3620.0},{"date":"2021-02-02","close":3640.0},{"date":"2021-02-03","close":3620.0},{"date":"2021-02-04","close":3535.0},{"date":"2021-02-05","close":3645.0},{"date":"2021-02-08","close":3640.0},{"date":"2021-02-09","close":3580.0},{"date":"2021-02-10","close":3475.0},{"date":"2021-02-15","close":3450.0},{"date":"2021-02-16","close":3450.0},{"date":"2021-02-17","close":3435.0},{"date":"2021-02-18","close":3425.0},{"date":"2021-02-19","close":3330.0},{"date":"2021-02-22","close":3210.0},{"date":"2021-02-23","close":3320.0},{"date":"2021-02-24","close":3130.0},{"date":"2021-02-25","close":3260.0},{"date":"2021-02-26","close":3150.0},{"date":"2021-03-02","close":3190.0},{"date":"2021-03-03","close":3325.0},{"date":"2021-03-04","close":3255.0},{"date":"2021-03-05","close":3290.0},{"date":"2021-03-08","close":3405.0},{"date":"2021-03-09","close":3390.0},{"date":"2021-03-10","close":3345.0},{"date":"2021-03-11","close":3390.0},{"date":"2021-03-12","close":3480.0},{"date":"2021-03-15","close":3620.0},{"date":"2021-03-16","close":3630.0},{"date":"2021-03-17","close":3620.0},{"date":"2021-03-18","close":3685.0},{"date":"2021-03-19","close":3875.0},{"date":"2021-03-22","close":4430.0},{"date":"2021-03-23","close":3910.0},{"date":"2021-03-24","close":3970.0},{"date":"2021-03-25","close":3880.0},{"date":"2021-03-26","close":4595.0},{"date":"2021-03-29","close":4535.0},{"date":"2021-03-30","close":4355.0},{"date":"2021-03-31","close":4355.0},{"date":"2021-04-01","close":4170.0},{"date":"2021-04-02","close":4095.0},{"date":"2021-04-05","close":4220.0},{"date":"2021-04-06","close":4120.0},{"date":"2021-04-07","close":4080.0},{"date":"2021-04-08","close":4145.0},{"date":"2021-04-09","close":4215.0},{"date":"2021-04-12","close":4320.0},{"date":"2021-04-13","close":4305.0},{"date":"2021-04-14","close":4315.0},{"date":"2021-04-15","close":4280.0},{"date":"2021-04-16","close":4330.0},{"date":"2021-04-19","close":4515.0},{"date":"2021-04-20","close":4530.0},{"date":"2021-04-21","close":4425.0},{"date":"2021-04-22","close":4445.0},{"date":"2021-04-23","close":4480.0},{"date":"2021-04-26","close":4735.0},{"date":"2021-04-27","close":4760.0},{"date":"2021-04-28","close":5440.0},{"date":"2021-04-29","close":6480.0},{"date":"2021-04-30","close":8420.0},{"date":"2021-05-03","close":10900.0},{"date":"2021-05-04","close":10250.0},{"date":"2021-05-06","close":10050.0},{"date":"2021-05-07","close":9320.0},{"date":"2021-05-10","close":9390.0},{"date":"2021-05-11","close":9390.0},{"date":"2021-05-12","close":9660.0},{"date":"2021-05-13","close":9220.0},{"date":"2021-05-14","close":8850.0},{"date":"2021-05-17","close":9230.0},{"date":"2021-05-18","close":9080.0},{"date":"2021-05-20","close":8690.0},{"date":"2021-05-21","close":7320.0},{"date":"2021-05-24","close":6930.0},{"date":"2021-05-25","close":6990.0},{"date":"2021-05-26","close":6810.0},{"date":"2021-05-27","close":6960.0},{"date":"2021-05-28","close":7040.0},{"date":"2021-05-31","close":7100.0},{"date":"2021-06-01","close":7270.0},{"date":"2021-06-02","close":7300.0},{"date":"2021-06-03","close":7220.0},{"date":"2021-06-04","close":7250.0},{"date":"2021-06-07","close":7530.0},{"date":"2021-06-08","close":7290.0},{"date":"2021-06-09","close":7170.0},{"date":"2021-06-10","close":7050.0},{"date":"2021-06-11","close":7040.0},{"date":"2021-06-14","close":6910.0},{"date":"2021-06-15","close":6830.0},{"date":"2021-06-16","close":7230.0},{"date":"2021-06-17","close":7060.0},{"date":"2021-06-18","close":6940.0},{"date":"2021-06-21","close":6910.0},{"date":"2021-06-22","close":7090.0},{"date":"2021-06-23","close":6930.0},{"date":"2021-06-24","close":7050.0},{"date":"2021-06-25","close":7550.0},{"date":"2021-06-28","close":7640.0},{"date":"2021-06-29","close":9930.0},{"date":"2021-06-30","close":8320.0},{"date":"2021-07-01","close":8390.0},{"date":"2021-07-02","close":8350.0},{"date":"2021-07-05","close":7940.0},{"date":"2021-07-06","close":8400.0},{"date":"2021-07-07","close":8170.0},{"date":"2021-07-08","close":7870.0},{"date":"2021-07-09","close":7840.0},{"date":"2021-07-12","close":8180.0},{"date":"2021-07-13","close":8090.0},{"date":"2021-07-14","close":7880.0},{"date":"2021-07-15","close":7960.0},{"date":"2021-07-16","close":7750.0},{"date":"2021-07-19","close":7380.0},{"date":"2021-07-20","close":7230.0},{"date":"2021-07-21","close":7170.0},{"date":"2021-07-22","close":7130.0},{"date":"2021-07-23","close":7100.0},{"date":"2021-07-26","close":6960.0},{"date":"2021-07-27","close":7000.0},{"date":"2021-07-28","close":6970.0},{"date":"2021-07-29","close":6850.0},{"date":"2021-07-30","close":6760.0},{"date":"2021-08-02","close":6540.0},{"date":"2021-08-03","close":6440.0},{"date":"2021-08-04","close":6620.0},{"date":"2021-08-05","close":6580.0},{"date":"2021-08-06","close":6500.0},{"date":"2021-08-09","close":6270.0},{"date":"2021-08-10","close":6250.0},{"date":"2021-08-11","close":6210.0},{"date":"2021-08-12","close":6280.0},{"date":"2021-08-13","close":6130.0},{"date":"2021-08-17","close":5870.0},{"date":"2021-08-18","close":5980.0},{"date":"2021-08-19","close":5700.0},{"date":"2021-08-20","close":5480.0},{"date":"2021-08-23","close":5650.0},{"date":"2021-08-24","close":5840.0},{"date":"2021-08-25","close":5880.0},{"date":"2021-08-26","close":5750.0},{"date":"2021-08-27","close":5800.0},{"date":"2021-08-30","close":5760.0},{"date":"2021-08-31","close":5640.0},{"date":"2021-09-01","close":5690.0},{"date":"2021-09-02","close":5690.0},{"date":"2021-09-03","close":5730.0},{"date":"2021-09-06","close":5900.0},{"date":"2021-09-07","close":5740.0},{"date":"2021-09-08","close":5750.0},{"date":"2021-09-09","close":5850.0},{"date":"2021-09-10","close":5680.0},{"date":"2021-09-13","close":5560.0},{"date":"2021-09-14","close":5720.0},{"date":"2021-09-15","close":5720.0},{"date":"2021-09-16","close":5620.0},{"date":"2021-09-17","close":5430.0},{"date":"2021-09-23","close":5290.0},{"date":"2021-09-24","close":5180.0},{"date":"2021-09-27","close":5330.0},{"date":"2021-09-28","close":5220.0},{"date":"2021-09-29","close":5200.0},{"date":"2021-09-30","close":5200.0},{"date":"2021-10-01","close":4950.0},{"date":"2021-10-05","close":4710.0},{"date":"2021-10-06","close":4560.0},{"date":"2021-10-07","close":4860.0},{"date":"2021-10-08","close":4850.0},{"date":"2021-10-12","close":4775.0},{"date":"2021-10-13","close":4900.0},{"date":"2021-10-14","close":5060.0},{"date":"2021-10-15","close":5090.0},{"date":"2021-10-18","close":5030.0},{"date":"2021-10-19","close":5030.0},{"date":"2021-10-20","close":5080.0},{"date":"2021-10-21","close":5030.0},{"date":"2021-10-22","close":5100.0},{"date":"2021-10-25","close":5190.0},{"date":"2021-10-26","close":5240.0},{"date":"2021-10-27","close":5530.0},{"date":"2021-10-28","close":5780.0},{"date":"2021-10-29","close":5750.0},{"date":"2021-11-01","close":5630.0},{"date":"2021-11-02","close":5600.0},{"date":"2021-11-03","close":5430.0},{"date":"2021-11-04","close":5330.0},{"date":"2021-11-05","close":5240.0},{"date":"2021-11-08","close":5180.0},{"date":"2021-11-09","close":5010.0},{"date":"2021-11-10","close":4895.0},{"date":"2021-11-11","close":4975.0},{"date":"2021-11-12","close":5160.0},{"date":"2021-11-15","close":5430.0},{"date":"2021-11-16","close":5280.0},{"date":"2021-11-17","close":5050.0},{"date":"2021-11-18","close":5000.0},{"date":"2021-11-19","close":5000.0},{"date":"2021-11-22","close":4880.0},{"date":"2021-11-23","close":4910.0},{"date":"2021-11-24","close":4875.0},{"date":"2021-11-25","close":4750.0},{"date":"2021-11-26","close":4640.0},{"date":"2021-11-29","close":4420.0},{"date":"2021-11-30","close":4055.0},{"date":"2021-12-01","close":4310.0},{"date":"2021-12-02","close":4580.0},{"date":"2021-12-03","close":4580.0},{"date":"2021-12-06","close":4530.0},{"date":"2021-12-07","close":4600.0},{"date":"2021-12-08","close":4505.0},{"date":"2021-12-09","close":4530.0},{"date":"2021-12-10","close":4515.0},{"date":"2021-12-13","close":4495.0},{"date":"2021-12-14","close":4490.0},{"date":"2021-12-15","close":4435.0},{"date":"2021-12-16","close":4410.0},{"date":"2021-12-17","close":4435.0},{"date":"2021-12-20","close":4345.0},{"date":"2021-12-21","close":4270.0},{"date":"2021-12-22","close":4265.0},{"date":"2021-12-23","close":4265.0},{"date":"2021-12-24","close":4765.0},{"date":"2021-12-27","close":4720.0},{"date":"2021-12-28","close":4590.0},{"date":"2021-12-29","close":4650.0},{"date":"2021-12-30","close":4740.0},{"date":"2022-01-03","close":4700.0},{"date":"2022-01-04","close":4880.0},{"date":"2022-01-05","close":5330.0},{"date":"2022-01-06","close":5310.0},{"date":"2022-01-07","close":5390.0},{"date":"2022-01-10","close":5160.0},{"date":"2022-01-11","close":4995.0},{"date":"2022-01-12","close":5150.0},{"date":"2022-01-13","close":5130.0},{"date":"2022-01-14","close":5060.0},{"date":"2022-01-17","close":4890.0},{"date":"2022-01-18","close":4810.0},{"date":"2022-01-19","close":4725.0},{"date":"2022-01-20","close":4765.0},{"date":"2022-01-21","close":4680.0},{"date":"2022-01-24","close":4470.0},{"date":"2022-01-25","close":4235.0},{"date":"2022-01-26","close":4235.0},{"date":"2022-01-27","close":4095.0},{"date":"2022-01-28","close":4345.0},{"date":"2022-02-03","close":4505.0},{"date":"2022-02-04","close":4555.0},{"date":"2022-02-07","close":4500.0},{"date":"2022-02-08","close":4500.0},{"date":"2022-02-09","close":4500.0},{"date":"2022-02-10","close":4480.0},{"date":"2022-02-11","close":4385.0},{"date":"2022-02-14","close":4200.0},{"date":"2022-02-15","close":4165.0},{"date":"2022-02-16","close":4280.0},{"date":"2022-02-17","close":4245.0},{"date":"2022-02-18","close":4290.0},{"date":"2022-02-21","close":4290.0},{"date":"2022-02-22","close":4200.0},{"date":"2022-02-23","close":4290.0},{"date":"2022-02-24","close":4735.0},{"date":"2022-02-25","close":4860.0},{"date":"2022-02-28","close":4860.0},{"date":"2022-03-02","close":5110.0},{"date":"2022-03-03","close":5090.0},{"date":"2022-03-04","close":5090.0},{"date":"2022-03-07","close":4950.0},{"date":"2022-03-08","close":4855.0},{"date":"2022-03-10","close":4855.0},{"date":"2022-03-11","close":4855.0},{"date":"2022-03-14","close":4940.0},{"date":"2022-03-15","close":4790.0},{"date":"2022-03-16","close":4840.0},{"date":"2022-03-17","close":4940.0},{"date":"2022-03-18","close":4955.0},{"date":"2022-03-21","close":4955.0},{"date":"2022-03-22","close":4980.0},{"date":"2022-03-23","close":5000.0},{"date":"2022-03-24","close":5020.0},{"date":"2022-03-25","close":4990.0},{"date":"2022-03-28","close":4900.0},{"date":"2022-03-29","close":4870.0},{"date":"2022-03-30","close":4795.0},{"date":"2022-03-31","close":4950.0},{"date":"2022-04-01","close":4885.0},{"date":"2022-04-04","close":4945.0},{"date":"2022-04-05","close":5120.0},{"date":"2022-04-06","close":5080.0},{"date":"2022-04-07","close":4950.0},{"date":"2022-04-08","close":4985.0},{"date":"2022-04-11","close":5090.0},{"date":"2022-04-12","close":5180.0},{"date":"2022-04-13","close":5360.0},{"date":"2022-04-14","close":5270.0},{"date":"2022-04-15","close":5520.0},{"date":"2022-04-18","close":5430.0},{"date":"2022-04-19","close":5630.0},{"date":"2022-04-20","close":5560.0},{"date":"2022-04-21","close":5290.0},{"date":"2022-04-22","close":5300.0},{"date":"2022-04-25","close":5200.0},{"date":"2022-04-26","close":5170.0},{"date":"2022-04-27","close":5120.0},{"date":"2022-04-28","close":5220.0},{"date":"2022-04-29","close":5190.0},{"date":"2022-05-02","close":5090.0},{"date":"2022-05-03","close":5170.0},{"date":"2022-05-04","close":5190.0},{"date":"2022-05-06","close":5200.0},{"date":"2022-05-09","close":4995.0},{"date":"2022-05-10","close":5010.0},{"date":"2022-05-11","close":5000.0},{"date":"2022-05-12","close":4740.0},{"date":"2022-05-13","close":4830.0},{"date":"2022-05-16","close":4835.0},{"date":"2022-05-17","close":4795.0},{"date":"2022-05-18","close":4570.0},{"date":"2022-05-19","close":4470.0},{"date":"2022-05-20","close":4570.0},{"date":"2022-05-23","close":4500.0},{"date":"2022-05-24","close":4480.0},{"date":"2022-05-25","close":4480.0},{"date":"2022-05-26","close":4525.0},{"date":"2022-05-27","close":4600.0},{"date":"2022-05-30","close":4600.0},{"date":"2022-05-31","close":4610.0},{"date":"2022-06-02","close":4620.0},{"date":"2022-06-03","close":4720.0},{"date":"2022-06-07","close":4625.0},{"date":"2022-06-08","close":4770.0},{"date":"2022-06-09","close":4795.0},{"date":"2022-06-10","close":4795.0},{"date":"2022-06-13","close":4625.0},{"date":"2022-06-14","close":4455.0},{"date":"2022-06-15","close":4360.0},{"date":"2022-06-16","close":4330.0},{"date":"2022-06-17","close":4300.0},{"date":"2022-06-20","close":4040.0},{"date":"2022-06-21","close":4205.0},{"date":"2022-06-22","close":4100.0},{"date":"2022-06-23","close":4085.0},{"date":"2022-06-24","close":4165.0},{"date":"2022-06-27","close":4300.0},{"date":"2022-06-28","close":4265.0},{"date":"2022-06-29","close":4400.0},{"date":"2022-06-30","close":4495.0},{"date":"2022-07-01","close":4360.0},{"date":"2022-07-04","close":4110.0},{"date":"2022-07-05","close":4180.0},{"date":"2022-07-06","close":4100.0},{"date":"2022-07-07","close":4180.0},{"date":"2022-07-08","close":4260.0},{"date":"2022-07-11","close":4205.0},{"date":"2022-07-12","close":4100.0},{"date":"2022-07-13","close":4060.0},{"date":"2022-07-14","close":4050.0},{"date":"2022-07-15","close":3975.0},{"date":"2022-07-18","close":4145.0},{"date":"2022-07-19","close":4165.0},{"date":"2022-07-20","close":4165.0},{"date":"2022-07-21","close":4190.0},{"date":"2022-07-22","close":4195.0},{"date":"2022-07-25","close":4125.0},{"date":"2022-07-26","close":4135.0},{"date":"2022-07-27","close":4130.0},{"date":"2022-07-28","close":4165.0},{"date":"2022-07-29","close":4230.0},{"date":"2022-08-01","close":4350.0},{"date":"2022-08-02","close":4420.0},{"date":"2022-08-03","close":4445.0},{"date":"2022-08-04","close":4330.0},{"date":"2022-08-05","close":4455.0},{"date":"2022-08-08","close":4450.0},{"date":"2022-08-09","close":4445.0},{"date":"2022-08-10","close":4675.0},{"date":"2022-08-11","close":4810.0},{"date":"2022-08-12","close":4825.0},{"date":"2022-08-16","close":4880.0},{"date":"2022-08-17","close":4920.0},{"date":"2022-08-18","close":5030.0},{"date":"2022-08-19","close":4905.0},{"date":"2022-08-22","close":4715.0},{"date":"2022-08-23","close":4880.0},{"date":"2022-08-24","close":5000.0},{"date":"2022-08-25","close":4925.0},{"date":"2022-08-26","close":5000.0},{"date":"2022-08-29","close":4990.0},{"date":"2022-08-30","close":4990.0},{"date":"2022-08-31","close":5010.0},{"date":"2022-09-01","close":4845.0},{"date":"2022-09-02","close":4770.0},{"date":"2022-09-05","close":4630.0},{"date":"2022-09-06","close":4725.0},{"date":"2022-09-07","close":4545.0},{"date":"2022-09-08","close":4630.0},{"date":"2022-09-13","close":4545.0},{"date":"2022-09-14","close":4470.0},{"date":"2022-09-15","close":4505.0},{"date":"2022-09-16","close":4395.0},{"date":"2022-09-19","close":4260.0},{"date":"2022-09-20","close":4280.0},{"date":"2022-09-21","close":4275.0},{"date":"2022-09-22","close":4210.0},{"date":"2022-09-23","close":4015.0},{"date":"2022-09-26","close":4140.0},{"date":"2022-09-27","close":3755.0},{"date":"2022-09-28","close":3490.0},{"date":"2022-09-29","close":3585.0},{"date":"2022-09-30","close":3680.0},{"date":"2022-10-04","close":3775.0},{"date":"2022-10-05","close":3840.0},{"date":"2022-10-06","close":3900.0},{"date":"2022-10-07","close":3845.0},{"date":"2022-10-11","close":3670.0},{"date":"2022-10-12","close":3840.0},{"date":"2022-10-13","close":3670.0},{"date":"2022-10-14","close":3870.0},{"date":"2022-10-17","close":3845.0},{"date":"2022-10-18","close":3835.0},{"date":"2022-10-19","close":3820.0},{"date":"2022-10-20","close":3810.0},{"date":"2022-10-21","close":3830.0},{"date":"2022-10-24","close":3760.0},{"date":"2022-10-25","close":3680.0},{"date":"2022-10-26","close":3585.0},{"date":"2022-10-27","close":3715.0},{"date":"2022-10-28","close":3720.0},{"date":"2022-10-31","close":3775.0},{"date":"2022-11-01","close":3860.0},{"date":"2022-11-02","close":3855.0},{"date":"2022-11-03","close":3855.0},{"date":"2022-11-04","close":3860.0},{"date":"2022-11-07","close":3845.0},{"date":"2022-11-08","close":4090.0},{"date":"2022-11-09","close":4520.0},{"date":"2022-11-10","close":4450.0},{"date":"2022-11-11","close":4550.0},{"date":"2022-11-14","close":4690.0},{"date":"2022-11-15","close":5110.0},{"date":"2022-11-16","close":4940.0},{"date":"2022-11-17","close":4680.0},{"date":"2022-11-18","close":4630.0},{"date":"2022-11-21","close":4735.0},{"date":"2022-11-22","close":4675.0},{"date":"2022-11-23","close":4735.0},{"date":"2022-11-24","close":4715.0},{"date":"2022-11-25","close":4760.0},{"date":"2022-11-28","close":4640.0},{"date":"2022-11-29","close":4690.0},{"date":"2022-11-30","close":4805.0},{"date":"2022-12-01","close":4820.0},{"date":"2022-12-02","close":4750.0},{"date":"2022-12-05","close":4965.0},{"date":"2022-12-06","close":5140.0},{"date":"2022-12-07","close":4920.0},{"date":"2022-12-08","close":4755.0},{"date":"2022-12-09","close":4935.0},{"date":"2022-12-12","close":5000.0},{"date":"2022-12-13","close":4970.0},{"date":"2022-12-14","close":5130.0},{"date":"2022-12-15","close":5760.0},{"date":"2022-12-16","close":6980.0},{"date":"2022-12-19","close":6500.0},{"date":"2022-12-20","close":6200.0},{"date":"2022-12-21","close":6440.0},{"date":"2022-12-22","close":6390.0},{"date":"2022-12-23","close":6530.0},{"date":"2022-12-26","close":6990.0},{"date":"2022-12-27","close":7080.0},{"date":"2022-12-28","close":7470.0},{"date":"2022-12-29","close":7080.0},{"date":"2023-01-02","close":6870.0},{"date":"2023-01-03","close":6620.0},{"date":"2023-01-04","close":7090.0},{"date":"2023-01-05","close":6680.0},{"date":"2023-01-06","close":7040.0},{"date":"2023-01-09","close":7150.0},{"date":"2023-01-10","close":7340.0},{"date":"2023-01-11","close":7100.0},{"date":"2023-01-12","close":7080.0},{"date":"2023-01-13","close":7340.0},{"date":"2023-01-16","close":7260.0},{"date":"2023-01-17","close":7110.0},{"date":"2023-01-18","close":7000.0},{"date":"2023-01-19","close":6800.0},{"date":"2023-01-20","close":7000.0},{"date":"2023-01-25","close":7020.0},{"date":"2023-01-26","close":6970.0},{"date":"2023-01-27","close":7250.0},{"date":"2023-01-30","close":7550.0},{"date":"2023-01-31","close":7610.0},{"date":"2023-02-01","close":7330.0},{"date":"2023-02-02","close":7340.0},{"date":"2023-02-03","close":7280.0},{"date":"2023-02-06","close":7390.0},{"date":"2023-02-07","close":6740.0},{"date":"2023-02-08","close":6830.0},{"date":"2023-02-09","close":6890.0},{"date":"2023-02-10","close":6990.0},{"date":"2023-02-13","close":7090.0},{"date":"2023-02-14","close":7230.0},{"date":"2023-02-15","close":7270.0},{"date":"2023-02-16","close":7300.0},{"date":"2023-02-17","close":6810.0},{"date":"2023-02-20","close":6170.0},{"date":"2023-02-21","close":6190.0},{"date":"2023-02-22","close":6260.0},{"date":"2023-02-23","close":6480.0},{"date":"2023-02-24","close":6460.0},{"date":"2023-02-27","close":6650.0},{"date":"2023-02-28","close":6680.0},{"date":"2023-03-02","close":6720.0},{"date":"2023-03-03","close":6380.0},{"date":"2023-03-06","close":6130.0},{"date":"2023-03-07","close":6060.0},{"date":"2023-03-08","close":5560.0},{"date":"2023-03-09","close":5450.0},{"date":"2023-03-10","close":5290.0},{"date":"2023-03-13","close":5390.0},{"date":"2023-03-14","close":5240.0},{"date":"2023-03-15","close":5370.0},{"date":"2023-03-16","close":5300.0},{"date":"2023-03-17","close":5350.0},{"date":"2023-03-20","close":5440.0},{"date":"2023-03-21","close":5480.0},{"date":"2023-03-22","close":5560.0},{"date":"2023-03-23","close":5530.0},{"date":"2023-03-24","close":5580.0},{"date":"2023-03-27","close":5770.0},{"date":"2023-03-28","close":5940.0},{"date":"2023-03-29","close":5960.0},{"date":"2023-03-30","close":6000.0},{"date":"2023-03-31","close":6060.0},{"date":"2023-04-03","close":6050.0},{"date":"2023-04-04","close":6090.0},{"date":"2023-04-05","close":6010.0},{"date":"2023-04-06","close":6040.0},{"date":"2023-04-07","close":5920.0},{"date":"2023-04-10","close":5740.0},{"date":"2023-04-11","close":5740.0},{"date":"2023-04-12","close":5870.0},{"date":"2023-04-13","close":5980.0},{"date":"2023-04-14","close":6060.0},{"date":"2023-04-17","close":6300.0},{"date":"2023-04-18","close":6190.0},{"date":"2023-04-19","close":6250.0},{"date":"2023-04-20","close":6120.0},{"date":"2023-04-21","close":5760.0},{"date":"2023-04-24","close":5710.0},{"date":"2023-04-25","close":5850.0},{"date":"2023-04-26","close":5580.0},{"date":"2023-04-27","close":5450.0},{"date":"2023-04-28","close":5390.0},{"date":"2023-05-02","close":5560.0},{"date":"2023-05-03","close":5310.0},{"date":"2023-05-04","close":5330.0},{"date":"2023-05-08","close":5380.0},{"date":"2023-05-09","close":5450.0},{"date":"2023-05-10","close":5450.0},{"date":"2023-05-11","close":5390.0},{"date":"2023-05-12","close":5240.0},{"date":"2023-05-15","close":5290.0},{"date":"2023-05-16","close":5100.0},{"date":"2023-05-17","close":5030.0},{"date":"2023-05-18","close":5110.0},{"date":"2023-05-19","close":5180.0},{"date":"2023-05-22","close":5320.0},{"date":"2023-05-23","close":5330.0},{"date":"2023-05-24","close":5410.0},{"date":"2023-05-25","close":5410.0},{"date":"2023-05-26","close":5440.0},{"date":"2023-05-30","close":5530.0},{"date":"2023-05-31","close":5520.0},{"date":"2023-06-01","close":5710.0},{"date":"2023-06-02","close":5920.0},{"date":"2023-06-05","close":6330.0},{"date":"2023-06-07","close":6330.0},{"date":"2023-06-08","close":6370.0},{"date":"2023-06-09","close":6370.0},{"date":"2023-06-12","close":6400.0},{"date":"2023-06-13","close":6220.0},{"date":"2023-06-14","close":6410.0},{"date":"2023-06-15","close":6510.0},{"date":"2023-06-16","close":6610.0},{"date":"2023-06-19","close":6870.0},{"date":"2023-06-20","close":6910.0},{"date":"2023-06-21","close":6980.0},{"date":"2023-06-22","close":7130.0},{"date":"2023-06-23","close":7350.0},{"date":"2023-06-26","close":7270.0},{"date":"2023-06-27","close":7500.0},{"date":"2023-06-28","close":7350.0},{"date":"2023-06-29","close":7020.0},{"date":"2023-06-30","close":7310.0},{"date":"2023-07-03","close":7230.0},{"date":"2023-07-04","close":7340.0},{"date":"2023-07-05","close":7510.0},{"date":"2023-07-06","close":7890.0},{"date":"2023-07-07","close":7910.0},{"date":"2023-07-10","close":8730.0},{"date":"2023-07-11","close":8850.0},{"date":"2023-07-12","close":9240.0},{"date":"2023-07-13","close":8900.0},{"date":"2023-07-14","close":9040.0},{"date":"2023-07-17","close":8620.0},{"date":"2023-07-18","close":8600.0},{"date":"2023-07-19","close":8770.0},{"date":"2023-07-20","close":8660.0},{"date":"2023-07-21","close":9000.0},{"date":"2023-07-24","close":9010.0},{"date":"2023-07-25","close":8710.0},{"date":"2023-07-26","close":8380.0},{"date":"2023-07-27","close":8250.0},{"date":"2023-07-28","close":9100.0},{"date":"2023-07-31","close":8970.0},{"date":"2023-08-01","close":11660.0},{"date":"2023-08-02","close":12650.0},{"date":"2023-08-03","close":11660.0},{"date":"2023-08-04","close":12550.0},{"date":"2023-08-07","close":11600.0},{"date":"2023-08-08","close":11930.0},{"date":"2023-08-09","close":12450.0},{"date":"2023-08-10","close":12060.0},{"date":"2023-08-11","close":12490.0},{"date":"2023-08-14","close":12550.0},{"date":"2023-08-16","close":13060.0},{"date":"2023-08-17","close":12110.0},{"date":"2023-08-18","close":11640.0},{"date":"2023-08-21","close":11970.0},{"date":"2023-08-22","close":11780.0},{"date":"2023-08-23","close":11200.0},{"date":"2023-08-24","close":11000.0},{"date":"2023-08-25","close":10880.0},{"date":"2023-08-28","close":11390.0},{"date":"2023-08-29","close":11960.0},{"date":"2023-08-30","close":11550.0},{"date":"2023-08-31","close":11340.0},{"date":"2023-09-01","close":10950.0},{"date":"2023-09-04","close":11240.0},{"date":"2023-09-05","close":11180.0},{"date":"2023-09-06","close":11070.0},{"date":"2023-09-07","close":11180.0},{"date":"2023-09-08","close":10900.0},{"date":"2023-09-11","close":11090.0},{"date":"2023-09-12","close":10700.0},{"date":"2023-09-13","close":10630.0},{"date":"2023-09-14","close":10650.0},{"date":"2023-09-15","close":10970.0},{"date":"2023-09-18","close":10770.0},{"date":"2023-09-19","close":10540.0},{"date":"2023-09-20","close":10430.0},{"date":"2023-09-21","close":10130.0},{"date":"2023-09-22","close":9910.0},{"date":"2023-09-25","close":9750.0},{"date":"2023-09-26","close":9520.0},{"date":"2023-09-27","close":9490.0},{"date":"2023-10-04","close":9100.0},{"date":"2023-10-05","close":8970.0},{"date":"2023-10-06","close":9070.0},{"date":"2023-10-10","close":9060.0},{"date":"2023-10-11","close":9310.0},{"date":"2023-10-12","close":9420.0},{"date":"2023-10-13","close":9300.0},{"date":"2023-10-16","close":9280.0},{"date":"2023-10-17","close":9700.0},{"date":"2023-10-18","close":10160.0},{"date":"2023-10-19","close":9860.0},{"date":"2023-10-20","close":9260.0},{"date":"2023-10-23","close":9070.0},{"date":"2023-10-24","close":9350.0},{"date":"2023-10-25","close":10600.0},{"date":"2023-10-26","close":10570.0},{"date":"2023-10-27","close":10090.0},{"date":"2023-10-30","close":10340.0},{"date":"2023-10-31","close":10000.0},{"date":"2023-11-01","close":10130.0},{"date":"2023-11-02","close":10120.0},{"date":"2023-11-03","close":10510.0},{"date":"2023-11-06","close":10360.0},{"date":"2023-11-07","close":10080.0},{"date":"2023-11-08","close":9740.0},{"date":"2023-11-09","close":9610.0},{"date":"2023-11-10","close":9860.0},{"date":"2023-11-13","close":9470.0},{"date":"2023-11-14","close":9300.0},{"date":"2023-11-15","close":9660.0},{"date":"2023-11-16","close":9490.0},{"date":"2023-11-17","close":9170.0},{"date":"2023-11-20","close":9550.0},{"date":"2023-11-21","close":9660.0},{"date":"2023-11-22","close":10330.0},{"date":"2023-11-23","close":10230.0},{"date":"2023-11-24","close":10150.0},{"date":"2023-11-27","close":10220.0},{"date":"2023-11-28","close":11520.0},{"date":"2023-11-29","close":11960.0},{"date":"2023-11-30","close":11880.0},{"date":"2023-12-01","close":12120.0},{"date":"2023-12-04","close":12000.0},{"date":"2023-12-05","close":11650.0},{"date":"2023-12-06","close":11360.0},{"date":"2023-12-07","close":10770.0},{"date":"2023-12-08","close":10920.0},{"date":"2023-12-11","close":11190.0},{"date":"2023-12-12","close":11320.0},{"date":"2023-12-13","close":11150.0},{"date":"2023-12-14","close":11500.0},{"date":"2023-12-15","close":11560.0},{"date":"2023-12-18","close":11570.0},{"date":"2023-12-19","close":11170.0},{"date":"2023-12-20","close":11200.0},{"date":"2023-12-21","close":10980.0},{"date":"2023-12-22","close":11020.0},{"date":"2023-12-26","close":10840.0},{"date":"2023-12-27","close":11010.0},{"date":"2023-12-28","close":11700.0},{"date":"2024-01-02","close":11450.0},{"date":"2024-01-03","close":11150.0},{"date":"2024-01-04","close":12450.0},{"date":"2024-01-05","close":11870.0},{"date":"2024-01-08","close":12000.0},{"date":"2024-01-09","close":12360.0},{"date":"2024-01-10","close":12610.0},{"date":"2024-01-11","close":12800.0},{"date":"2024-01-12","close":12770.0},{"date":"2024-01-15","close":12410.0},{"date":"2024-01-16","close":12330.0},{"date":"2024-01-17","close":11960.0},{"date":"2024-01-18","close":11790.0},{"date":"2024-01-19","close":12250.0},{"date":"2024-01-22","close":12160.0},{"date":"2024-01-23","close":11780.0},{"date":"2024-01-24","close":11730.0},{"date":"2024-01-25","close":11920.0},{"date":"2024-01-26","close":11790.0},{"date":"2024-01-29","close":11280.0},{"date":"2024-01-30","close":10800.0},{"date":"2024-01-31","close":11050.0},{"date":"2024-02-01","close":10820.0},{"date":"2024-02-02","close":11070.0},{"date":"2024-02-05","close":11440.0},{"date":"2024-02-06","close":11180.0},{"date":"2024-02-07","close":11420.0},{"date":"2024-02-08","close":11360.0},{"date":"2024-02-13","close":11040.0},{"date":"2024-02-14","close":10670.0},{"date":"2024-02-15","close":10900.0},{"date":"2024-02-16","close":10450.0},{"date":"2024-02-19","close":10360.0},{"date":"2024-02-20","close":10260.0},{"date":"2024-02-21","close":10410.0},{"date":"2024-02-22","close":10370.0},{"date":"2024-02-23","close":10230.0},{"date":"2024-02-26","close":10240.0},{"date":"2024-02-27","close":10210.0},{"date":"2024-02-28","close":10690.0},{"date":"2024-02-29","close":10540.0},{"date":"2024-03-04","close":10110.0},{"date":"2024-03-05","close":10010.0},{"date":"2024-03-06","close":10120.0},{"date":"2024-03-07","close":10070.0},{"date":"2024-03-08","close":10050.0},{"date":"2024-03-11","close":10390.0},{"date":"2024-03-12","close":10150.0},{"date":"2024-03-13","close":10050.0},{"date":"2024-03-14","close":10680.0},{"date":"2024-03-15","close":10580.0},{"date":"2024-03-18","close":10900.0},{"date":"2024-03-19","close":11100.0},{"date":"2024-03-20","close":11530.0},{"date":"2024-03-21","close":11600.0},{"date":"2024-03-22","close":11450.0},{"date":"2024-03-25","close":11350.0},{"date":"2024-03-26","close":11720.0},{"date":"2024-03-27","close":11320.0},{"date":"2024-03-28","close":11500.0},{"date":"2024-03-29","close":11560.0},{"date":"2024-04-01","close":11950.0},{"date":"2024-04-02","close":12900.0},{"date":"2024-04-03","close":13350.0},{"date":"2024-04-04","close":13290.0},{"date":"2024-04-05","close":12860.0},{"date":"2024-04-08","close":12560.0},{"date":"2024-04-09","close":12560.0},{"date":"2024-04-11","close":12280.0},{"date":"2024-04-12","close":12650.0},{"date":"2024-04-15","close":12840.0},{"date":"2024-04-16","close":12630.0},{"date":"2024-04-17","close":12840.0},{"date":"2024-04-18","close":13990.0},{"date":"2024-04-19","close":13800.0},{"date":"2024-04-22","close":14580.0},{"date":"2024-04-23","close":15010.0},{"date":"2024-04-24","close":16500.0},{"date":"2024-04-25","close":16590.0},{"date":"2024-04-26","close":16600.0},{"date":"2024-04-29","close":16700.0},{"date":"2024-04-30","close":16110.0},{"date":"2024-05-02","close":16050.0},{"date":"2024-05-03","close":15530.0},{"date":"2024-05-07","close":15970.0},{"date":"2024-05-08","close":16050.0},{"date":"2024-05-09","close":16040.0},{"date":"2024-05-10","close":16100.0},{"date":"2024-05-13","close":16710.0},{"date":"2024-05-14","close":17190.0},{"date":"2024-05-16","close":17350.0},{"date":"2024-05-17","close":16440.0},{"date":"2024-05-20","close":16290.0},{"date":"2024-05-21","close":16640.0},{"date":"2024-05-22","close":15460.0},{"date":"2024-05-23","close":15480.0},{"date":"2024-05-24","close":15960.0},{"date":"2024-05-27","close":15940.0},{"date":"2024-05-28","close":15880.0},{"date":"2024-05-29","close":15560.0},{"date":"2024-05-30","close":15180.0},{"date":"2024-05-31","close":15230.0},{"date":"2024-06-03","close":15320.0},{"date":"2024-06-04","close":14970.0},{"date":"2024-06-05","close":14780.0},{"date":"2024-06-07","close":14760.0},{"date":"2024-06-10","close":15030.0},{"date":"2024-06-11","close":15070.0},{"date":"2024-06-12","close":15590.0},{"date":"2024-06-13","close":15790.0},{"date":"2024-06-14","close":16360.0},{"date":"2024-06-17","close":16000.0},{"date":"2024-06-18","close":15980.0},{"date":"2024-06-19","close":16660.0},{"date":"2024-06-20","close":17380.0},{"date":"2024-06-21","close":16970.0},{"date":"2024-06-24","close":17810.0},{"date":"2024-06-25","close":17170.0},{"date":"2024-06-26","close":16970.0},{"date":"2024-06-27","close":17640.0},{"date":"2024-06-28","close":18510.0},{"date":"2024-07-01","close":19270.0},{"date":"2024-07-02","close":19050.0},{"date":"2024-07-03","close":18270.0},{"date":"2024-07-04","close":18860.0},{"date":"2024-07-05","close":17400.0},{"date":"2024-07-08","close":17780.0},{"date":"2024-07-09","close":17330.0},{"date":"2024-07-10","close":17980.0},{"date":"2024-07-11","close":18380.0},{"date":"2024-07-12","close":18830.0},{"date":"2024-07-15","close":17480.0},{"date":"2024-07-16","close":19100.0},{"date":"2024-07-17","close":21500.0},{"date":"2024-07-18","close":20700.0},{"date":"2024-07-19","close":19470.0},{"date":"2024-07-22","close":21200.0},{"date":"2024-07-23","close":22400.0},{"date":"2024-07-24","close":22450.0},{"date":"2024-07-25","close":20350.0},{"date":"2024-07-26","close":22800.0},{"date":"2024-07-29","close":23300.0},{"date":"2024-07-30","close":23650.0},{"date":"2024-07-31","close":23050.0},{"date":"2024-08-01","close":24600.0},{"date":"2024-08-02","close":23550.0},{"date":"2024-08-05","close":20100.0},{"date":"2024-08-06","close":21750.0},{"date":"2024-08-07","close":21750.0},{"date":"2024-08-08","close":23400.0},{"date":"2024-08-09","close":23550.0},{"date":"2024-08-12","close":23100.0},{"date":"2024-08-13","close":22100.0},{"date":"2024-08-14","close":23550.0},{"date":"2024-08-16","close":23800.0},{"date":"2024-08-19","close":23250.0},{"date":"2024-08-20","close":21750.0},{"date":"2024-08-21","close":20950.0},{"date":"2024-08-22","close":20000.0},{"date":"2024-08-23","close":20300.0},{"date":"2024-08-26","close":20050.0},{"date":"2024-08-27","close":20450.0},{"date":"2024-08-28","close":20050.0},{"date":"2024-08-29","close":19170.0},{"date":"2024-08-30","close":19380.0},{"date":"2024-09-02","close":18450.0},{"date":"2024-09-03","close":17950.0},{"date":"2024-09-04","close":17270.0},{"date":"2024-09-05","close":16470.0},{"date":"2024-09-06","close":16260.0},{"date":"2024-09-09","close":17250.0},{"date":"2024-09-10","close":17050.0},{"date":"2024-09-11","close":17000.0},{"date":"2024-09-12","close":16990.0},{"date":"2024-09-13","close":18310.0},{"date":"2024-09-19","close":18200.0},{"date":"2024-09-20","close":18700.0},{"date":"2024-09-23","close":19220.0},{"date":"2024-09-24","close":19070.0},{"date":"2024-09-25","close":18740.0},{"date":"2024-09-26","close":19320.0},{"date":"2024-09-27","close":18410.0},{"date":"2024-09-30","close":19070.0},{"date":"2024-10-02","close":19310.0},{"date":"2024-10-04","close":19770.0},{"date":"2024-10-07","close":19880.0},{"date":"2024-10-08","close":20550.0},{"date":"2024-10-10","close":20700.0},{"date":"2024-10-11","close":19810.0},{"date":"2024-10-14","close":19810.0},{"date":"2024-10-15","close":20500.0},{"date":"2024-10-16","close":20550.0},{"date":"2024-10-17","close":21100.0},{"date":"2024-10-18","close":21200.0},{"date":"2024-10-21","close":21350.0},{"date":"2024-10-22","close":21600.0},{"date":"2024-10-23","close":20750.0},{"date":"2024-10-24","close":21000.0},{"date":"2024-10-25","close":20700.0},{"date":"2024-10-28","close":20050.0},{"date":"2024-10-29","close":19940.0},{"date":"2024-10-30","close":19200.0},{"date":"2024-10-31","close":19130.0},{"date":"2024-11-01","close":18570.0},{"date":"2024-11-04","close":18550.0},{"date":"2024-11-05","close":18980.0},{"date":"2024-11-06","close":19390.0},{"date":"2024-11-07","close":20550.0},{"date":"2024-11-08","close":19700.0},{"date":"2024-11-11","close":19850.0},{"date":"2024-11-12","close":20150.0},{"date":"2024-11-13","close":19320.0},{"date":"2024-11-14","close":19710.0},{"date":"2024-11-15","close":19180.0},{"date":"2024-11-18","close":18890.0},{"date":"2024-11-19","close":19140.0},{"date":"2024-11-20","close":20350.0},{"date":"2024-11-21","close":19490.0},{"date":"2024-11-22","close":19890.0},{"date":"2024-11-25","close":20850.0},{"date":"2024-11-26","close":21750.0},{"date":"2024-11-27","close":21100.0},{"date":"2024-11-28","close":20250.0},{"date":"2024-11-29","close":19730.0},{"date":"2024-12-02","close":18840.0},{"date":"2024-12-03","close":19000.0},{"date":"2024-12-04","close":18680.0},{"date":"2024-12-05","close":18370.0},{"date":"2024-12-06","close":17920.0},{"date":"2024-12-09","close":17170.0},{"date":"2024-12-10","close":18750.0},{"date":"2024-12-11","close":19980.0},{"date":"2024-12-12","close":20250.0},{"date":"2024-12-13","close":21750.0},{"date":"2024-12-16","close":21600.0},{"date":"2024-12-17","close":21800.0},{"date":"2024-12-18","close":21800.0},{"date":"2024-12-19","close":23500.0},{"date":"2024-12-20","close":23550.0},{"date":"2024-12-23","close":23650.0},{"date":"2024-12-24","close":24000.0},{"date":"2024-12-26","close":24900.0},{"date":"2024-12-27","close":24500.0},{"date":"2024-12-30","close":24450.0},{"date":"2025-01-02","close":26300.0},{"date":"2025-01-03","close":24600.0},{"date":"2025-01-06","close":24200.0},{"date":"2025-01-07","close":24100.0},{"date":"2025-01-08","close":25800.0},{"date":"2025-01-09","close":25850.0},{"date":"2025-01-10","close":27000.0},{"date":"2025-01-13","close":26000.0},{"date":"2025-01-14","close":26850.0},{"date":"2025-01-15","close":27850.0},{"date":"2025-01-16","close":27500.0},{"date":"2025-01-17","close":27500.0},{"date":"2025-01-20","close":27250.0},{"date":"2025-01-21","close":28650.0},{"date":"2025-01-22","close":28200.0},{"date":"2025-01-23","close":26800.0},{"date":"2025-01-24","close":27350.0},{"date":"2025-01-31","close":28000.0},{"date":"2025-02-03","close":27550.0},{"date":"2025-02-04","close":29650.0},{"date":"2025-02-05","close":28500.0},{"date":"2025-02-06","close":27650.0},{"date":"2025-02-07","close":28150.0},{"date":"2025-02-10","close":26650.0},{"date":"2025-02-11","close":27600.0},{"date":"2025-02-12","close":28100.0},{"date":"2025-02-13","close":28800.0},{"date":"2025-02-14","close":27600.0},{"date":"2025-02-17","close":28850.0},{"date":"2025-02-18","close":29500.0},{"date":"2025-02-19","close":30050.0},{"date":"2025-02-20","close":27450.0},{"date":"2025-02-21","close":26900.0},{"date":"2025-02-24","close":26550.0},{"date":"2025-02-25","close":27000.0},{"date":"2025-02-26","close":26100.0},{"date":"2025-02-27","close":25400.0},{"date":"2025-02-28","close":24550.0},{"date":"2025-03-04","close":25150.0},{"date":"2025-03-05","close":25250.0},{"date":"2025-03-06","close":26500.0},{"date":"2025-03-07","close":25850.0},{"date":"2025-03-10","close":29750.0},{"date":"2025-03-11","close":29400.0},{"date":"2025-03-12","close":27700.0},{"date":"2025-03-13","close":29050.0},{"date":"2025-03-14","close":28500.0},{"date":"2025-03-17","close":28050.0},{"date":"2025-03-18","close":29500.0},{"date":"2025-03-19","close":29100.0},{"date":"2025-03-20","close":27450.0},{"date":"2025-03-21","close":28750.0},{"date":"2025-03-24","close":27850.0},{"date":"2025-03-25","close":27050.0},{"date":"2025-03-26","close":26450.0},{"date":"2025-03-27","close":24900.0},{"date":"2025-03-28","close":25550.0},{"date":"2025-03-31","close":26500.0},{"date":"2025-04-01","close":27250.0},{"date":"2025-04-02","close":27900.0},{"date":"2025-04-03","close":27950.0},{"date":"2025-04-04","close":27900.0},{"date":"2025-04-07","close":24900.0},{"date":"2025-04-08","close":26700.0},{"date":"2025-04-09","close":26150.0},{"date":"2025-04-10","close":28150.0},{"date":"2025-04-11","close":31200.0},{"date":"2025-04-14","close":33900.0},{"date":"2025-04-15","close":33900.0},{"date":"2025-04-16","close":33900.0},{"date":"2025-04-17","close":34350.0},{"date":"2025-04-18","close":33950.0},{"date":"2025-04-21","close":33050.0},{"date":"2025-04-22","close":33550.0},{"date":"2025-04-23","close":33800.0},{"date":"2025-04-24","close":34700.0},{"date":"2025-04-25","close":36750.0},{"date":"2025-04-28","close":37700.0},{"date":"2025-04-29","close":37150.0},{"date":"2025-04-30","close":36900.0},{"date":"2025-05-02","close":37650.0},{"date":"2025-05-07","close":37600.0},{"date":"2025-05-08","close":38650.0},{"date":"2025-05-09","close":40850.0},{"date":"2025-05-12","close":38100.0},{"date":"2025-05-13","close":39950.0},{"date":"2025-05-14","close":39750.0},{"date":"2025-05-15","close":39700.0},{"date":"2025-05-16","close":39500.0},{"date":"2025-05-19","close":39750.0},{"date":"2025-05-20","close":38700.0},{"date":"2025-05-21","close":41200.0},{"date":"2025-05-22","close":41250.0},{"date":"2025-05-23","close":41500.0},{"date":"2025-05-26","close":41950.0},{"date":"2025-05-27","close":41500.0},{"date":"2025-05-28","close":39850.0},{"date":"2025-05-29","close":41950.0},{"date":"2025-05-30","close":42700.0},{"date":"2025-06-02","close":42050.0},{"date":"2025-06-04","close":44600.0},{"date":"2025-06-05","close":44500.0},{"date":"2025-06-09","close":42300.0},{"date":"2025-06-10","close":43300.0},{"date":"2025-06-11","close":43350.0},{"date":"2025-06-12","close":44050.0},{"date":"2025-06-13","close":46000.0},{"date":"2025-06-16","close":49350.0},{"date":"2025-06-17","close":49950.0},{"date":"2025-06-18","close":52100.0},{"date":"2025-06-19","close":54200.0},{"date":"2025-06-20","close":52500.0},{"date":"2025-06-23","close":54000.0},{"date":"2025-06-24","close":55600.0},{"date":"2025-06-25","close":52400.0},{"date":"2025-06-26","close":50500.0},{"date":"2025-06-27","close":50100.0},{"date":"2025-06-30","close":50300.0},{"date":"2025-07-01","close":50000.0},{"date":"2025-07-02","close":48750.0},{"date":"2025-07-03","close":44550.0},{"date":"2025-07-04","close":42300.0},{"date":"2025-07-07","close":44450.0},{"date":"2025-07-08","close":45900.0},{"date":"2025-07-09","close":47650.0},{"date":"2025-07-10","close":49250.0},{"date":"2025-07-11","close":47350.0},{"date":"2025-07-14","close":47700.0},{"date":"2025-07-15","close":48900.0},{"date":"2025-07-16","close":49400.0},{"date":"2025-07-17","close":49600.0},{"date":"2025-07-18","close":50600.0},{"date":"2025-07-21","close":53000.0},{"date":"2025-07-22","close":57500.0},{"date":"2025-07-23","close":56600.0},{"date":"2025-07-24","close":57800.0},{"date":"2025-07-25","close":64400.0},{"date":"2025-07-28","close":65700.0},{"date":"2025-07-29","close":66700.0},{"date":"2025-07-30","close":68200.0},{"date":"2025-07-31","close":65700.0},{"date":"2025-08-01","close":64700.0},{"date":"2025-08-04","close":67100.0},{"date":"2025-08-05","close":73900.0},{"date":"2025-08-06","close":76400.0},{"date":"2025-08-07","close":81800.0},{"date":"2025-08-08","close":83100.0},{"date":"2025-08-11","close":80700.0},{"date":"2025-08-12","close":81000.0},{"date":"2025-08-13","close":81500.0},{"date":"2025-08-14","close":83000.0},{"date":"2025-08-18","close":83000.0},{"date":"2025-08-19","close":79800.0},{"date":"2025-08-20","close":77900.0},{"date":"2025-08-21","close":80500.0},{"date":"2025-08-22","close":79600.0},{"date":"2025-08-25","close":79300.0},{"date":"2025-08-26","close":78900.0},{"date":"2025-08-27","close":85700.0},{"date":"2025-08-28","close":84300.0},{"date":"2025-08-29","close":92000.0},{"date":"2025-09-01","close":92100.0},{"date":"2025-09-02","close":93300.0},{"date":"2025-09-03","close":93500.0},{"date":"2025-09-04","close":93100.0},{"date":"2025-09-05","close":91000.0},{"date":"2025-09-08","close":90900.0},{"date":"2025-09-09","close":88300.0},{"date":"2025-09-10","close":90400.0},{"date":"2025-09-11","close":95000.0},{"date":"2025-09-12","close":92500.0},{"date":"2025-09-15","close":91400.0},{"date":"2025-09-16","close":89500.0},{"date":"2025-09-17","close":88700.0},{"date":"2025-09-18","close":87600.0},{"date":"2025-09-19","close":86000.0},{"date":"2025-09-22","close":84000.0},{"date":"2025-09-23","close":83700.0},{"date":"2025-09-24","close":83700.0},{"date":"2025-09-25","close":81100.0},{"date":"2025-09-26","close":79200.0},{"date":"2025-09-29","close":78900.0},{"date":"2025-09-30","close":82900.0},{"date":"2025-10-01","close":88400.0},{"date":"2025-10-02","close":88500.0},{"date":"2025-10-10","close":85300.0},{"date":"2025-10-13","close":88500.0},{"date":"2025-10-14","close":85100.0},{"date":"2025-10-15","close":92400.0},{"date":"2025-10-16","close":91700.0},{"date":"2025-10-17","close":89300.0},{"date":"2025-10-20","close":88300.0},{"date":"2025-10-21","close":94800.0},{"date":"2025-10-22","close":96900.0},{"date":"2025-10-23","close":97600.0},{"date":"2025-10-24","close":98000.0},{"date":"2025-10-27","close":100900.0},{"date":"2025-10-28","close":99000.0},{"date":"2025-10-29","close":98600.0},{"date":"2025-10-30","close":99300.0},{"date":"2025-10-31","close":99300.0},{"date":"2025-11-03","close":98600.0},{"date":"2025-11-04","close":91600.0},{"date":"2025-11-05","close":86600.0},{"date":"2025-11-06","close":84800.0},{"date":"2025-11-07","close":84600.0},{"date":"2025-11-10","close":88500.0},{"date":"2025-11-11","close":83800.0},{"date":"2025-11-12","close":82600.0},{"date":"2025-11-13","close":84000.0},{"date":"2025-11-14","close":81300.0},{"date":"2025-11-17","close":81900.0},{"date":"2025-11-18","close":79300.0},{"date":"2025-11-19","close":79100.0},{"date":"2025-11-20","close":81200.0},{"date":"2025-11-21","close":77500.0},{"date":"2025-11-24","close":80700.0},{"date":"2025-11-25","close":79600.0},{"date":"2025-11-26","close":81500.0},{"date":"2025-11-27","close":80200.0},{"date":"2025-11-28","close":77500.0},{"date":"2025-12-01","close":76300.0},{"date":"2025-12-02","close":79900.0},{"date":"2025-12-03","close":82700.0},{"date":"2025-12-04","close":82000.0},{"date":"2025-12-05","close":83100.0},{"date":"2025-12-08","close":82200.0},{"date":"2025-12-09","close":90200.0},{"date":"2025-12-10","close":86700.0},{"date":"2025-12-11","close":86400.0},{"date":"2025-12-12","close":88700.0},{"date":"2025-12-15","close":84300.0},{"date":"2025-12-16","close":83500.0},{"date":"2025-12-17","close":80800.0},{"date":"2025-12-18","close":80500.0},{"date":"2025-12-19","close":85000.0},{"date":"2025-12-22","close":91200.0},{"date":"2025-12-23","close":97100.0},{"date":"2025-12-24","close":93300.0},{"date":"2025-12-26","close":93800.0},{"date":"2025-12-29","close":91200.0},{"date":"2025-12-30","close":89500.0},{"date":"2026-01-02","close":85000.0},{"date":"2026-01-05","close":86500.0},{"date":"2026-01-06","close":93400.0},{"date":"2026-01-07","close":90100.0},{"date":"2026-01-08","close":96200.0},{"date":"2026-01-09","close":100500.0},{"date":"2026-01-12","close":100200.0},{"date":"2026-01-13","close":101200.0},{"date":"2026-01-14","close":92600.0},{"date":"2026-01-15","close":92800.0},{"date":"2026-01-16","close":90100.0},{"date":"2026-01-19","close":95100.0},{"date":"2026-01-20","close":94000.0},{"date":"2026-01-21","close":93100.0},{"date":"2026-01-22","close":90000.0},{"date":"2026-01-23","close":92600.0},{"date":"2026-01-26","close":91000.0},{"date":"2026-01-27","close":91800.0},{"date":"2026-01-28","close":90300.0},{"date":"2026-01-29","close":91500.0},{"date":"2026-01-30","close":88500.0},{"date":"2026-02-02","close":84000.0},{"date":"2026-02-03","close":87100.0},{"date":"2026-02-04","close":89400.0},{"date":"2026-02-05","close":82900.0},{"date":"2026-02-06","close":79900.0},{"date":"2026-02-09","close":82600.0},{"date":"2026-02-10","close":84200.0},{"date":"2026-02-11","close":83200.0},{"date":"2026-02-12","close":83700.0},{"date":"2026-02-13","close":82700.0},{"date":"2026-02-19","close":85900.0},{"date":"2026-02-20","close":90200.0},{"date":"2026-02-23","close":91600.0},{"date":"2026-02-24","close":89600.0},{"date":"2026-02-25","close":89400.0},{"date":"2026-02-26","close":87200.0},{"date":"2026-02-27","close":87300.0},{"date":"2026-03-03","close":83700.0},{"date":"2026-03-04","close":72100.0},{"date":"2026-03-05","close":79100.0},{"date":"2026-03-06","close":78600.0},{"date":"2026-03-09","close":78400.0},{"date":"2026-03-10","close":77500.0},{"date":"2026-03-11","close":81500.0},{"date":"2026-03-12","close":83500.0},{"date":"2026-03-13","close":81400.0},{"date":"2026-03-16","close":79900.0},{"date":"2026-03-17","close":80200.0},{"date":"2026-03-18","close":80700.0},{"date":"2026-03-19","close":77600.0},{"date":"2026-03-20","close":80400.0},{"date":"2026-03-23","close":73500.0},{"date":"2026-03-24","close":75200.0},{"date":"2026-03-25","close":77500.0},{"date":"2026-03-26","close":78800.0},{"date":"2026-03-27","close":76700.0},{"date":"2026-03-30","close":71000.0},{"date":"2026-03-31","close":68700.0},{"date":"2026-04-01","close":71300.0},{"date":"2026-04-02","close":70000.0},{"date":"2026-04-03","close":75800.0},{"date":"2026-04-06","close":74200.0},{"date":"2026-04-07","close":75500.0},{"date":"2026-04-08","close":79300.0},{"date":"2026-04-09","close":78400.0},{"date":"2026-04-10","close":80300.0},{"date":"2026-04-13","close":84600.0},{"date":"2026-04-14","close":85500.0},{"date":"2026-04-15","close":85200.0},{"date":"2026-04-16","close":85500.0},{"date":"2026-04-17","close":91200.0},{"date":"2026-04-20","close":90400.0},{"date":"2026-04-21","close":96100.0},{"date":"2026-04-22","close":97200.0},{"date":"2026-04-23","close":96400.0},{"date":"2026-04-24","close":114600.0},{"date":"2026-04-27","close":115500.0},{"date":"2026-04-28","close":106100.0},{"date":"2026-04-29","close":109700.0},{"date":"2026-04-30","close":105800.0},{"date":"2026-05-04","close":107100.0},{"date":"2026-05-06","close":100100.0},{"date":"2026-05-07","close":99900.0},{"date":"2026-05-08","close":94800.0},{"date":"2026-05-11","close":90700.0},{"date":"2026-05-12","close":88400.0},{"date":"2026-05-13","close":86900.0},{"date":"2026-05-14","close":84200.0},{"date":"2026-05-15","close":79200.0},{"date":"2026-05-18","close":76800.0},{"date":"2026-05-19","close":74700.0},{"date":"2026-05-20","close":73800.0},{"date":"2026-05-21","close":76500.0},{"date":"2026-05-22","close":80900.0},{"date":"2026-05-26","close":80900.0},{"date":"2026-05-27","close":76800.0},{"date":"2026-05-28","close":73200.0},{"date":"2026-05-29","close":71100.0},{"date":"2026-06-01","close":69800.0},{"date":"2026-06-02","close":65200.0},{"date":"2026-06-04","close":67300.0},{"date":"2026-06-05","close":65800.0},{"date":"2026-06-08","close":59800.0},{"date":"2026-06-09","close":62600.0},{"date":"2026-06-10","close":63500.0},{"date":"2026-06-11","close":62300.0},{"date":"2026-06-12","close":66000.0},{"date":"2026-06-15","close":71000.0},{"date":"2026-06-16","close":72000.0},{"date":"2026-06-17","close":75300.0},{"date":"2026-06-18","close":68800.0},{"date":"2026-06-19","close":67400.0},{"date":"2026-06-22","close":65200.0},{"date":"2026-06-23","close":59800.0},{"date":"2026-06-24","close":60600.0},{"date":"2026-06-25","close":60000.0},{"date":"2026-06-26","close":55400.0},{"date":"2026-06-29","close":58900.0},{"date":"2026-06-30","close":58600.0},{"date":"2026-07-01","close":68800.0},{"date":"2026-07-02","close":63400.0},{"date":"2026-07-03","close":65500.0},{"date":"2026-07-06","close":63200.0},{"date":"2026-07-07","close":60600.0},{"date":"2026-07-08","close":55900.0},{"date":"2026-07-09","close":54500.0},{"date":"2026-07-10","close":61600.0},{"date":"2026-07-13","close":59600.0},{"date":"2026-07-14","close":55400.0},{"date":"2026-07-15","close":58300.0},{"date":"2026-07-16","close":57600.0},{"date":"2026-07-20","close":52900.0},{"date":"2026-07-21","close":58200.0},{"date":"2026-07-22","close":64600.0},{"date":"2026-07-23","close":67700.0},{"date":"2026-07-24","close":67600.0},{"date":"2026-07-27","close":65600.0},{"date":"2026-07-28","close":54700.0},{"date":"2026-07-29","close":47950.0},{"date":"2026-07-30","close":47900.0},{"date":"2026-07-31","close":49450.0},{"date":"2026-08-03","close":50000.0},{"date":"2026-08-04","close":52600.0},{"date":"2026-08-05","close":59200.0},{"date":"2026-08-06","close":56400.0},{"date":"2026-08-07","close":55200.0},{"date":"2026-08-10","close":59200.0},{"date":"2026-08-11","close":56700.0},{"date":"2026-08-12","close":57400.0},{"date":"2026-08-13","close":58000.0},{"date":"2026-08-14","close":58200.0},{"date":"2026-08-18","close":55200.0},{"date":"2026-08-19","close":54100.0},{"date":"2026-08-20","close":53500.0},{"date":"2026-08-21","close":49700.0},{"date":"2026-08-24","close":50100.0},{"date":"2026-08-25","close":52100.0},{"date":"2026-08-26","close":52900.0},{"date":"2026-08-27","close":53600.0},{"date":"2026-08-28","close":53100.0},{"date":"2026-08-31","close":52100.0},{"date":"2026-09-01","close":52300.0},{"date":"2026-09-02","close":48950.0},{"date":"2026-09-03","close":49500.0},{"date":"2026-09-04","close":50200.0},{"date":"2026-09-07","close":51200.0},{"date":"2026-09-08","close":50200.0},{"date":"2026-09-09","close":52800.0},{"date":"2026-09-10","close":51500.0},{"date":"2026-09-11","close":52500.0},{"date":"2026-09-14","close":51500.0},{"date":"2026-09-15","close":50000.0},{"date":"2026-09-16","close":48900.0},{"date":"2026-09-17","close":51700.0},{"date":"2026-09-18","close":52100.0},{"date":"2026-09-21","close":51400.0},{"date":"2026-09-22","close":50200.0},{"date":"2026-09-23","close":49100.0},{"date":"2026-09-28","close":48950.0},{"date":"2026-09-29","close":47600.0},{"date":"2026-09-30","close":48700.0},{"date":"2026-10-01","close":48400.0},{"date":"2026-10-02","close":49050.0},{"date":"2026-10-06","close":47700.0},{"date":"2026-10-07","close":44800.0},{"date":"2026-10-08","close":42800.0},{"date":"2026-10-12","close":40400.0},{"date":"2026-10-13","close":40150.0},{"date":"2026-10-14","close":43000.0},{"date":"2026-10-15","close":39850.0},{"date":"2026-10-16","close":41150.0},{"date":"2026-10-19","close":41850.0},{"date":"2026-10-20","close":38800.0},{"date":"2026-10-21","close":38900.0},{"date":"2026-10-22","close":37200.0},{"date":"2026-10-23","close":35850.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":2970.0,"foreign_net":37113.0,"institution_net":-40083.0},{"date":"2026-10-21","retail_net":14240.0,"foreign_net":1363.0,"institution_net":-15603.0},{"date":"2026-10-20","retail_net":58119.0,"foreign_net":-59431.0,"institution_net":1312.0},{"date":"2026-10-19","retail_net":174.0,"foreign_net":-2064.0,"institution_net":1890.0},{"date":"2026-10-16","retail_net":-13844.0,"foreign_net":-10117.0,"institution_net":23961.0},{"date":"2026-10-15","retail_net":2234.0,"foreign_net":-63289.0,"institution_net":61055.0},{"date":"2026-10-14","retail_net":-71349.0,"foreign_net":518.0,"institution_net":70831.0},{"date":"2026-10-13","retail_net":-51039.0,"foreign_net":30519.0,"institution_net":20520.0},{"date":"2026-10-12","retail_net":-32014.0,"foreign_net":77235.0,"institution_net":-45221.0},{"date":"2026-10-08","retail_net":31983.0,"foreign_net":47480.0,"institution_net":-79463.0},{"date":"2026-10-07","retail_net":119048.0,"foreign_net":-101575.0,"institution_net":-17473.0},{"date":"2026-10-06","retail_net":113529.0,"foreign_net":-83719.0,"institution_net":-29810.0},{"date":"2026-10-02","retail_net":-2659.0,"foreign_net":11280.0,"institution_net":-8621.0},{"date":"2026-10-01","retail_net":16990.0,"foreign_net":-10597.0,"institution_net":-6393.0},{"date":"2026-09-30","retail_net":-66755.0,"foreign_net":78782.0,"institution_net":-12027.0},{"date":"2026-09-29","retail_net":156224.0,"foreign_net":-93175.0,"institution_net":-63049.0},{"date":"2026-09-28","retail_net":28214.0,"foreign_net":17652.0,"institution_net":-45866.0},{"date":"2026-09-23","retail_net":133897.0,"foreign_net":-100360.0,"institution_net":-33537.0},{"date":"2026-09-22","retail_net":27439.0,"foreign_net":1068.0,"institution_net":-28507.0},{"date":"2026-09-21","retail_net":42102.0,"foreign_net":-52106.0,"institution_net":10004.0},{"date":"2026-09-18","retail_net":-94519.0,"foreign_net":53605.0,"institution_net":40914.0},{"date":"2026-09-17","retail_net":-129800.0,"foreign_net":110576.0,"institution_net":19224.0},{"date":"2026-09-16","retail_net":38064.0,"foreign_net":-33911.0,"institution_net":-4153.0},{"date":"2026-09-15","retail_net":97991.0,"foreign_net":-61223.0,"institution_net":-36768.0},{"date":"2026-09-14","retail_net":20114.0,"foreign_net":-16442.0,"institution_net":-3672.0},{"date":"2026-09-11","retail_net":-10345.0,"foreign_net":17643.0,"institution_net":-7298.0},{"date":"2026-09-10","retail_net":19193.0,"foreign_net":-17571.0,"institution_net":-1622.0},{"date":"2026-09-09","retail_net":-56035.0,"foreign_net":37740.0,"institution_net":18295.0},{"date":"2026-09-08","retail_net":-11086.0,"foreign_net":16607.0,"institution_net":-5521.0},{"date":"2026-09-07","retail_net":-22112.0,"foreign_net":13747.0,"institution_net":8365.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":2970.0,"foreign_net":37113.0,"institution_net":-40083.0},"d3":{"retail_net":75329.0,"foreign_net":-20955.0,"institution_net":-54374.0},"d7":{"retail_net":-7456.0,"foreign_net":-95907.0,"institution_net":103363.0},"d14":{"retail_net":188382.0,"foreign_net":-125284.0,"institution_net":-63098.0},"d30":{"retail_net":360968.0,"foreign_net":-152652.0,"institution_net":-208316.0}},"analysis":"최근 5일 외국인 순매수 -3.31만, 기관 순매수 -2.85만. 30일 누적: 외국인 -15.27만, 기관 -20.83만.","foreign_flow":-33136.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-28523.0},"insider_trades":[],"price_analysis":{"current":36050.0,"low_30d":35150.0,"support":37045.0,"high_30d":54100.0,"change_1d":-3.1,"change_7d":-13.6,"change_30d":-28.0,"resistance":52205.0,"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":7.06,"per":15.0,"quarter":"2024-Q2"},{"pbr":5.92,"per":12.53,"quarter":"2024-Q3"},{"pbr":7.19,"per":10.95,"quarter":"2024-Q4"},{"pbr":7.37,"per":10.84,"quarter":"2025-Q1"},{"pbr":12.81,"per":18.94,"quarter":"2025-Q2"},{"pbr":20.07,"per":27.25,"quarter":"2025-Q3"},{"pbr":16.65,"per":18.39,"quarter":"2025-Q4"},{"pbr":12.5,"per":12.99,"quarter":"2026-Q1"},{"pbr":10.21,"per":10.21,"quarter":"2026-Q2"},{"pbr":2.34,"per":6.28,"quarter":"현재"}],"timeline":[{"close":18510.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":19070.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":24450.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":26500.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":50300.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":82900.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":89500.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":68700.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":58600.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":11.09,"pbr_5y_low":5.92,"per_5y_avg":15.23,"per_5y_low":10.21,"current_pbr":2.34,"current_per":6.28,"pbr_5y_high":20.07,"per_5y_high":27.25,"pbr_5y_median":10.21,"per_5y_median":12.99,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 25 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["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":"SPECIALTY INDUSTRIAL MACHINERY"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -4.0%"},"momentum":{"grade":"D","reason":"RSI 25"},"valuation":{"grade":"C","reason":"PER 6.3x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 6.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":3.23,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":6.11,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":11.35,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.89,"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":30.12,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":23.26,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":40.42,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":7.06,"per":15.0,"close":18510.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":5.92,"per":12.53,"close":19070.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":7.19,"per":10.95,"close":24450.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":7.37,"per":10.84,"close":26500.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":12.81,"per":18.94,"close":50300.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":20.07,"per":27.25,"close":82900.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":16.65,"per":18.39,"close":89500.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":12.5,"per":12.99,"close":68700.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":10.21,"per":10.21,"close":58600.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"6.3배"},{"label":"PBR","value":"2.4배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"6.1%"}],"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":939.62,"pbr":null,"per":null,"roa":0.032286144405239185,"roe":0.061055167099160805,"revenue":128119406963.0,"market_cap":null,"net_income":31873394365.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.30122544690005737,"total_assets":987215877032.0,"total_equity":522042537583.0,"profit_margin":0.24877881595412643,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":31285526005.0,"operating_margin":0.2441903747964978},{"eps":829.79,"pbr":6.67,"per":19.75,"roa":0.032229361280156174,"roe":0.05632983236156891,"revenue":133460976479.0,"market_cap":3259900000000.0,"net_income":28147853866.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.30500038994098777,"total_assets":873360586371.0,"total_equity":499697099848.0,"profit_margin":0.21090699775023036,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":32563708123.0,"operating_margin":0.24399422949017519},{"eps":3304.42,"pbr":null,"per":null,"roa":0.13758656247196016,"roe":0.22926689349205653,"revenue":110975645737.0,"market_cap":null,"net_income":112091383876.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3088766959755708,"total_assets":814697175815.0,"total_equity":488912211304.0,"profit_margin":1.0100539008499592,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":27888898788.0,"operating_margin":0.2513064790277824},{"eps":665.89,"pbr":null,"per":null,"roa":0.03396653489142147,"roe":0.06012777617859124,"revenue":109168868171.0,"market_cap":null,"net_income":22587996945.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2509813619582662,"total_assets":665007396757.0,"total_equity":375666595051.0,"profit_margin":0.20690877649861314,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":20288215799.0,"operating_margin":0.18584250380997752},{"eps":488.15,"pbr":null,"per":null,"roa":0.02879756871930022,"roe":0.04636287170279128,"revenue":99233105518.0,"market_cap":null,"net_income":16558892529.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.24753559918110554,"total_assets":575010088192.0,"total_equity":357158474461.0,"profit_margin":0.16686863161806786,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":17462405744.0,"operating_margin":0.17597358918523895},{"eps":408.69,"pbr":null,"per":null,"roa":0.026369884048929138,"roe":0.04242131530016383,"revenue":83018602478.0,"market_cap":null,"net_income":13863368705.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.19750196136275652,"total_assets":525727328921.0,"total_equity":326801953379.0,"profit_margin":0.1669911115243575,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":10272074461.0,"operating_margin":0.12373220163182232},{"eps":1479.13,"pbr":null,"per":null,"roa":0.1013699747142053,"roe":0.1621800424411794,"revenue":88553929096.0,"market_cap":null,"net_income":50174383001.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.2638596630948975,"total_assets":494962962578.0,"total_equity":309374582999.0,"profit_margin":0.566596914594345,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":9134769468.0,"operating_margin":0.10315487478931773},{"eps":280.41,"pbr":null,"per":null,"roa":0.021982213084088785,"roe":0.032454183073452936,"revenue":80788203458.0,"market_cap":null,"net_income":9511998060.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2274289050696865,"total_assets":432713395308.0,"total_equity":293090047544.0,"profit_margin":0.1177399379223116,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":8807292932.0,"operating_margin":0.10901706629209446},{"eps":276.62,"pbr":null,"per":null,"roa":0.01984459704616869,"roe":0.03937253006362737,"revenue":85092789926.0,"market_cap":null,"net_income":9383196993.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.19382146805085118,"total_assets":472833838408.0,"total_equity":238318365059.0,"profit_margin":0.11027017684059946,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":9004374942.0,"operating_margin":0.10581830669590872},{"eps":197.68,"pbr":null,"per":null,"roa":0.014373854274447116,"roe":0.029071284458080455,"revenue":61359066233.0,"market_cap":null,"net_income":6705513580.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.18527461160883732,"total_assets":466507691811.0,"total_equity":230657630201.0,"profit_margin":0.10928317511444878,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":6247218316.0,"operating_margin":0.10181410343301696},{"eps":766.95,"pbr":null,"per":null,"roa":0.05730242784512206,"roe":0.11543424763050804,"revenue":78871668360.0,"market_cap":null,"net_income":26016099216.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.17433886607086854,"total_assets":454013908212.0,"total_equity":225375915294.0,"profit_margin":0.3298535425579274,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5879612844.0,"operating_margin":0.07454657630878597},{"eps":-7.21,"pbr":null,"per":null,"roa":-0.0005694995261544786,"roe":-0.0012489822256572872,"revenue":69355948400.0,"market_cap":null,"net_income":-244544093.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.18531565800057606,"total_assets":429401749728.0,"total_equity":195794694253.0,"profit_margin":-0.0035259281812372997,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6592218227.0,"operating_margin":0.09504906758653739}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1234.04,"per":15.0,"date":"2024-06","close":18510.0,"source":"reported"},{"eps":1234.04,"per":18.68,"date":"2024-07","close":23050.0,"source":"reported"},{"eps":1234.04,"per":15.7,"date":"2024-08","close":19380.0,"source":"reported"},{"eps":1521.66,"per":12.53,"date":"2024-09","close":19070.0,"source":"reported"},{"eps":1521.66,"per":12.57,"date":"2024-10","close":19130.0,"source":"reported"},{"eps":1521.66,"per":12.97,"date":"2024-11","close":19730.0,"source":"reported"},{"eps":2233.84,"per":10.95,"date":"2024-12","close":24450.0,"source":"reported"},{"eps":2233.84,"per":12.53,"date":"2025-01","close":28000.0,"source":"reported"},{"eps":2233.84,"per":10.99,"date":"2025-02","close":24550.0,"source":"reported"},{"eps":2444.85,"per":10.84,"date":"2025-03","close":26500.0,"source":"reported"},{"eps":2444.85,"per":15.09,"date":"2025-04","close":36900.0,"source":"reported"},{"eps":2444.85,"per":17.47,"date":"2025-05","close":42700.0,"source":"reported"},{"eps":2656.38,"per":18.94,"date":"2025-06","close":50300.0,"source":"reported"},{"eps":2656.38,"per":24.73,"date":"2025-07","close":65700.0,"source":"reported"},{"eps":2656.38,"per":34.63,"date":"2025-08","close":92000.0,"source":"reported"},{"eps":3041.86,"per":27.25,"date":"2025-09","close":82900.0,"source":"reported"},{"eps":3041.86,"per":32.64,"date":"2025-10","close":99300.0,"source":"reported"},{"eps":3041.86,"per":25.48,"date":"2025-11","close":77500.0,"source":"reported"},{"eps":4867.15,"per":18.39,"date":"2025-12","close":89500.0,"source":"reported"},{"eps":4867.15,"per":18.18,"date":"2026-01","close":88500.0,"source":"reported"},{"eps":4867.15,"per":17.94,"date":"2026-02","close":87300.0,"source":"reported"},{"eps":5288.25,"per":12.99,"date":"2026-03","close":68700.0,"source":"reported"},{"eps":5288.25,"per":20.01,"date":"2026-04","close":105800.0,"source":"reported"},{"eps":5288.25,"per":13.44,"date":"2026-05","close":71100.0,"source":"reported"},{"eps":5739.72,"per":10.21,"date":"2026-06","close":58600.0,"source":"reported"},{"eps":5739.72,"per":8.62,"date":"2026-07","close":49450.0,"source":"reported"},{"eps":5739.72,"per":9.08,"date":"2026-08","close":52100.0,"source":"reported"},{"eps":5739.72,"per":8.48,"date":"2026-09","close":48700.0,"source":"reported"},{"eps":5739.72,"per":6.25,"date":"2026-10","close":35850.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":16.3,"std":6.92,"count":29,"current":6.25,"lower_1sd":9.37,"upper_1sd":23.22},"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":"HD현대마린엔진","phase":"above-fold","symbol_resolved":true}