{"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":"2026-10-23T09:51:24.698684+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-2.4,"direction":"higher_better","percentile":46},{"name":"영업이익 성장률","unit":"%","value":14.7,"direction":"higher_better","percentile":66}],"summary":"매출 -2.4%","percentile":56},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":36.2,"direction":null,"percentile":36},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-22.5,"direction":"higher_better","percentile":24}],"summary":"RSI 36","percentile":30},"valuation":{"grade":"C","metrics":[],"summary":"PER 12.9x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.65,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":8.5,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":5.95,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.14,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.6%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.94,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.4,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":10.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.9x, 순차입금비율 0.4x","percentile":55}},"signals":[],"summary":"SK오션플랜트(100090)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 6241.47억. 현재가 9,990원, 전일 대비 -1.0%, 30일 -22.5%. PER 12.9배 / ROE 1.6%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 5.51만, 기관 순매수 2.49만.","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":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-612.0449134779428,"grade":"F","trend":"하락","atr_14":655.0,"rsi_14":36.24801271860096,"sma_20":11352.5,"sma_60":12633.833333333334,"comment":"하락 추세, RSI 36","analysis":"RSI(14) 36.2로 약세 구간입니다. MACD(-612.04)가 시그널선(-511.27)을 하회합니다(데드크로스). 현재가가 SMA20(11352)과 SMA60(12634) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9822~12883 (현재 위치 5%).","bb_lower":9822.024583666893,"bb_upper":12882.975416333107,"macd_signal":-511.27199428687624},"change_pct":-1.78,"chart_data":[{"date":"2024-10-23","open":13280,"high":13500,"low":12860,"close":13170,"volume":186139,"rsi_14":33.33,"sma_20":14836.5,"sma_60":14072.67,"sma_120":14039.25},{"date":"2024-10-24","open":13220,"high":13220,"low":12850,"close":12970,"volume":125041,"rsi_14":29.21,"sma_20":14706.5,"sma_60":14076.5,"sma_120":14038.58},{"date":"2024-10-25","open":12870,"high":13070,"low":12450,"close":12470,"volume":205646,"rsi_14":27.66,"sma_20":14527.5,"sma_60":14069.67,"sma_120":14035.75},{"date":"2024-10-28","open":12470,"high":12800,"low":12410,"close":12720,"volume":132951,"rsi_14":31.1,"sma_20":14387.5,"sma_60":14066.17,"sma_120":14036.5},{"date":"2024-10-29","open":12740,"high":13240,"low":12640,"close":13220,"volume":159045,"rsi_14":28.52,"sma_20":14268.5,"sma_60":14075.0,"sma_120":14033.5},{"date":"2024-10-30","open":13210,"high":13370,"low":13020,"close":13230,"volume":101412,"rsi_14":35.46,"sma_20":14165.0,"sma_60":14079.33,"sma_120":14034.5},{"date":"2024-10-31","open":13230,"high":13500,"low":13060,"close":13410,"volume":166263,"rsi_14":40.41,"sma_20":14087.5,"sma_60":14089.83,"sma_120":14035.92},{"date":"2024-11-01","open":13410,"high":13700,"low":13010,"close":13080,"volume":125326,"rsi_14":32.35,"sma_20":13982.0,"sma_60":14096.17,"sma_120":14033.5},{"date":"2024-11-04","open":13080,"high":13630,"low":13070,"close":13520,"volume":197727,"rsi_14":33.26,"sma_20":13908.5,"sma_60":14104.0,"sma_120":14032.33},{"date":"2024-11-05","open":13650,"high":13720,"low":13210,"close":13380,"volume":87930,"rsi_14":33.41,"sma_20":13831.5,"sma_60":14116.5,"sma_120":14030.33},{"date":"2024-11-06","open":13740,"high":13740,"low":12750,"close":12980,"volume":244596,"rsi_14":32.17,"sma_20":13699.0,"sma_60":14151.5,"sma_120":14025.92},{"date":"2024-11-07","open":12643,"high":13109,"low":12345,"close":12980,"volume":159445,"rsi_14":36.24,"sma_20":13625.5,"sma_60":14181.5,"sma_120":14023.33},{"date":"2024-11-08","open":13220,"high":13330,"low":12870,"close":12910,"volume":168814,"rsi_14":33.41,"sma_20":13558.0,"sma_60":14196.67,"sma_120":14019.33},{"date":"2024-11-11","open":12860,"high":14710,"low":12860,"close":14380,"volume":962419,"rsi_14":61.84,"sma_20":13545.5,"sma_60":14235.5,"sma_120":14022.33},{"date":"2024-11-12","open":14380,"high":14750,"low":13910,"close":13990,"volume":284879,"rsi_14":58.07,"sma_20":13494.5,"sma_60":14260.5,"sma_120":14022.75},{"date":"2024-11-13","open":13950,"high":13950,"low":13250,"close":13250,"volume":181550,"rsi_14":52.49,"sma_20":13414.5,"sma_60":14262.67,"sma_120":14019.42},{"date":"2024-11-14","open":13160,"high":13300,"low":12500,"close":12690,"volume":232278,"rsi_14":51.94,"sma_20":13318.0,"sma_60":14257.5,"sma_120":14011.33},{"date":"2024-11-15","open":12350,"high":12680,"low":11370,"close":11760,"volume":879694,"rsi_14":42.45,"sma_20":13192.0,"sma_60":14220.17,"sma_120":13996.0},{"date":"2024-11-18","open":11760,"high":12090,"low":11570,"close":11900,"volume":193629,"rsi_14":39.0,"sma_20":13068.0,"sma_60":14177.83,"sma_120":13980.33},{"date":"2024-11-19","open":11810,"high":12000,"low":11650,"close":11910,"volume":175446,"rsi_14":39.0,"sma_20":13001.0,"sma_60":14137.17,"sma_120":13948.58},{"date":"2024-11-20","open":11840,"high":11910,"low":11500,"close":11510,"volume":212601,"rsi_14":34.73,"sma_20":12918.0,"sma_60":14087.83,"sma_120":13916.67},{"date":"2024-11-21","open":11510,"high":11680,"low":11400,"close":11410,"volume":81548,"rsi_14":36.06,"sma_20":12840.0,"sma_60":14040.83,"sma_120":13880.08},{"date":"2024-11-22","open":11310,"high":11540,"low":11210,"close":11260,"volume":158494,"rsi_14":30.18,"sma_20":12779.5,"sma_60":13990.67,"sma_120":13850.5},{"date":"2024-11-25","open":11270,"high":11910,"low":11270,"close":11590,"volume":297818,"rsi_14":34.8,"sma_20":12723.0,"sma_60":13945.83,"sma_120":13828.83},{"date":"2024-11-26","open":11640,"high":12120,"low":11640,"close":11980,"volume":366811,"rsi_14":41.5,"sma_20":12661.0,"sma_60":13893.5,"sma_120":13809.83},{"date":"2024-11-27","open":11950,"high":12250,"low":11760,"close":11980,"volume":168310,"rsi_14":40.48,"sma_20":12598.5,"sma_60":13844.83,"sma_120":13783.75},{"date":"2024-11-28","open":12250,"high":12250,"low":11850,"close":11900,"volume":100978,"rsi_14":41.12,"sma_20":12523.0,"sma_60":13794.5,"sma_120":13755.0},{"date":"2024-11-29","open":12000,"high":12000,"low":11520,"close":11570,"volume":163233,"rsi_14":19.12,"sma_20":12447.5,"sma_60":13742.17,"sma_120":13727.67},{"date":"2024-12-02","open":11570,"high":11760,"low":11110,"close":11260,"volume":124906,"rsi_14":19.46,"sma_20":12334.5,"sma_60":13691.0,"sma_120":13692.58},{"date":"2024-12-03","open":11300,"high":11530,"low":11260,"close":11530,"volume":78894,"rsi_14":28.5,"sma_20":12242.0,"sma_60":13643.0,"sma_120":13665.75},{"date":"2024-12-04","open":11160,"high":12630,"low":11130,"close":12430,"volume":791656,"rsi_14":47.0,"sma_20":12214.5,"sma_60":13606.67,"sma_120":13646.5},{"date":"2024-12-05","open":12500,"high":12900,"low":12010,"close":12430,"volume":463537,"rsi_14":59.82,"sma_20":12182.0,"sma_60":13578.83,"sma_120":13630.75},{"date":"2024-12-06","open":12400,"high":12570,"low":11410,"close":12070,"volume":306405,"rsi_14":52.34,"sma_20":12140.0,"sma_60":13540.83,"sma_120":13614.17},{"date":"2024-12-09","open":11510,"high":11930,"low":11350,"close":11630,"volume":233992,"rsi_14":46.55,"sma_20":12002.5,"sma_60":13505.83,"sma_120":13594.0},{"date":"2024-12-10","open":11460,"high":11990,"low":11460,"close":11720,"volume":131054,"rsi_14":52.8,"sma_20":11889.0,"sma_60":13473.0,"sma_120":13571.67},{"date":"2024-12-11","open":11370,"high":12420,"low":11370,"close":12300,"volume":258586,"rsi_14":60.52,"sma_20":11841.5,"sma_60":13450.5,"sma_120":13554.75},{"date":"2024-12-12","open":12300,"high":12950,"low":12130,"close":12670,"volume":248372,"rsi_14":65.84,"sma_20":11840.5,"sma_60":13419.33,"sma_120":13545.83},{"date":"2024-12-13","open":12670,"high":12900,"low":12570,"close":12810,"volume":122827,"rsi_14":64.32,"sma_20":11893.0,"sma_60":13389.5,"sma_120":13536.92},{"date":"2024-12-16","open":13000,"high":13220,"low":12650,"close":12670,"volume":126790,"rsi_14":58.6,"sma_20":11931.5,"sma_60":13354.67,"sma_120":13530.92},{"date":"2024-12-17","open":12590,"high":13000,"low":12440,"close":12750,"volume":158830,"rsi_14":59.41,"sma_20":11973.5,"sma_60":13308.33,"sma_120":13515.08},{"date":"2024-12-18","open":12940,"high":12940,"low":12530,"close":12700,"volume":159723,"rsi_14":59.85,"sma_20":12033.0,"sma_60":13262.5,"sma_120":13501.42},{"date":"2024-12-19","open":12529,"high":12841,"low":12267,"close":12700,"volume":70129,"rsi_14":63.78,"sma_20":12093.5,"sma_60":13213.33,"sma_120":13487.0},{"date":"2024-12-20","open":13030,"high":14000,"low":12430,"close":13540,"volume":853040,"rsi_14":75.79,"sma_20":12207.5,"sma_60":13171.5,"sma_120":13479.83},{"date":"2024-12-23","open":13500,"high":13650,"low":13120,"close":13410,"volume":295602,"rsi_14":71.96,"sma_20":12298.5,"sma_60":13136.33,"sma_120":13473.17},{"date":"2024-12-24","open":13370,"high":13500,"low":13220,"close":13430,"volume":141521,"rsi_14":64.71,"sma_20":12371.0,"sma_60":13100.17,"sma_120":13467.92},{"date":"2024-12-26","open":13440,"high":13900,"low":13340,"close":13360,"volume":175290,"rsi_14":63.4,"sma_20":12440.0,"sma_60":13067.83,"sma_120":13465.0},{"date":"2024-12-27","open":13100,"high":13290,"low":12770,"close":12920,"volume":112832,"rsi_14":61.97,"sma_20":12491.0,"sma_60":13033.83,"sma_120":13459.08},{"date":"2024-12-30","open":12790,"high":13030,"low":12730,"close":12870,"volume":80988,"rsi_14":69.62,"sma_20":12556.0,"sma_60":12995.17,"sma_120":13453.67},{"date":"2025-01-02","open":12870,"high":13550,"low":12870,"close":13390,"volume":104986,"rsi_14":73.26,"sma_20":12662.5,"sma_60":12968.5,"sma_120":13449.33},{"date":"2025-01-03","open":13390,"high":14000,"low":13240,"close":13650,"volume":210997,"rsi_14":70.64,"sma_20":12768.5,"sma_60":12947.33,"sma_120":13447.83},{"date":"2025-01-06","open":13650,"high":14100,"low":13650,"close":13870,"volume":176058,"rsi_14":69.23,"sma_20":12840.5,"sma_60":12918.0,"sma_120":13446.33},{"date":"2025-01-07","open":13990,"high":14000,"low":13510,"close":13860,"volume":139355,"rsi_14":67.56,"sma_20":12912.0,"sma_60":12906.5,"sma_120":13444.33},{"date":"2025-01-08","open":13870,"high":13940,"low":13480,"close":13480,"volume":135306,"rsi_14":62.54,"sma_20":12982.5,"sma_60":12893.5,"sma_120":13440.25},{"date":"2025-01-09","open":13600,"high":13600,"low":13240,"close":13550,"volume":76460,"rsi_14":62.42,"sma_20":13078.5,"sma_60":12875.5,"sma_120":13436.58},{"date":"2025-01-10","open":13700,"high":14050,"low":13220,"close":13550,"volume":158866,"rsi_14":63.41,"sma_20":13170.0,"sma_60":12851.17,"sma_120":13432.67},{"date":"2025-01-13","open":13700,"high":13700,"low":13200,"close":13270,"volume":81372,"rsi_14":59.64,"sma_20":13218.5,"sma_60":12824.83,"sma_120":13429.17},{"date":"2025-01-14","open":13270,"high":14200,"low":13270,"close":14050,"volume":268794,"rsi_14":57.89,"sma_20":13287.5,"sma_60":12815.33,"sma_120":13433.0},{"date":"2025-01-15","open":14200,"high":14200,"low":13950,"close":14000,"volume":133474,"rsi_14":59.37,"sma_20":13347.0,"sma_60":12810.67,"sma_120":13436.17},{"date":"2025-01-16","open":14180,"high":14180,"low":13820,"close":13920,"volume":140735,"rsi_14":57.63,"sma_20":13409.5,"sma_60":12803.0,"sma_120":13441.08},{"date":"2025-01-17","open":13920,"high":14050,"low":13600,"close":13860,"volume":93935,"rsi_14":57.81,"sma_20":13465.0,"sma_60":12813.17,"sma_120":13443.67},{"date":"2025-01-20","open":13900,"high":14080,"low":13650,"close":14010,"volume":105658,"rsi_14":68.73,"sma_20":13530.5,"sma_60":12827.17,"sma_120":13449.92},{"date":"2025-01-21","open":14100,"high":14100,"low":12900,"close":13100,"volume":428277,"rsi_14":53.05,"sma_20":13554.5,"sma_60":12829.33,"sma_120":13452.92},{"date":"2025-01-22","open":13100,"high":13200,"low":12810,"close":12890,"volume":284325,"rsi_14":42.77,"sma_20":13522.0,"sma_60":12836.33,"sma_120":13453.0},{"date":"2025-01-23","open":12950,"high":13000,"low":11670,"close":12300,"volume":322107,"rsi_14":32.19,"sma_20":13466.5,"sma_60":12829.33,"sma_120":13447.75},{"date":"2025-01-24","open":12340,"high":12800,"low":12270,"close":12500,"volume":131852,"rsi_14":31.83,"sma_20":13420.0,"sma_60":12817.33,"sma_120":13446.17},{"date":"2025-01-31","open":12540,"high":12700,"low":12010,"close":12150,"volume":207081,"rsi_14":29.2,"sma_20":13359.5,"sma_60":12799.33,"sma_120":13439.33},{"date":"2025-02-03","open":12150,"high":12170,"low":11880,"close":12150,"volume":121095,"rsi_14":32.17,"sma_20":13321.0,"sma_60":12778.33,"sma_120":13434.08},{"date":"2025-02-04","open":12150,"high":12260,"low":11890,"close":11920,"volume":142998,"rsi_14":29.05,"sma_20":13273.5,"sma_60":12759.0,"sma_120":13427.58},{"date":"2025-02-05","open":12050,"high":12150,"low":11810,"close":11860,"volume":161854,"rsi_14":28.61,"sma_20":13197.0,"sma_60":12731.33,"sma_120":13417.67},{"date":"2025-02-06","open":11860,"high":12300,"low":11820,"close":12240,"volume":167420,"rsi_14":37.28,"sma_20":13126.5,"sma_60":12712.33,"sma_120":13414.42},{"date":"2025-02-07","open":12240,"high":12590,"low":12100,"close":12260,"volume":124380,"rsi_14":22.8,"sma_20":13046.0,"sma_60":12700.33,"sma_120":13425.92},{"date":"2025-02-10","open":12120,"high":12650,"low":12000,"close":12440,"volume":123636,"rsi_14":27.19,"sma_20":12975.0,"sma_60":12689.67,"sma_120":13435.58},{"date":"2025-02-11","open":12700,"high":12750,"low":12320,"close":12660,"volume":123163,"rsi_14":32.3,"sma_20":12934.0,"sma_60":12685.5,"sma_120":13441.08},{"date":"2025-02-12","open":12730,"high":14480,"low":12530,"close":14200,"volume":1022474,"rsi_14":53.37,"sma_20":12966.5,"sma_60":12682.5,"sma_120":13459.0},{"date":"2025-02-13","open":14220,"high":14500,"low":13710,"close":14350,"volume":429546,"rsi_14":53.37,"sma_20":13006.5,"sma_60":12688.5,"sma_120":13474.5},{"date":"2025-02-14","open":14350,"high":14550,"low":13890,"close":14300,"volume":268155,"rsi_14":64.35,"sma_20":13058.0,"sma_60":12706.0,"sma_120":13484.33},{"date":"2025-02-17","open":14450,"high":14820,"low":14300,"close":14620,"volume":254892,"rsi_14":70.16,"sma_20":13086.5,"sma_60":12738.17,"sma_120":13497.83},{"date":"2025-02-18","open":14820,"high":15230,"low":14550,"close":15020,"volume":523897,"rsi_14":83.17,"sma_20":13137.5,"sma_60":12792.5,"sma_120":13506.33},{"date":"2025-02-19","open":15170,"high":15740,"low":15070,"close":15270,"volume":503039,"rsi_14":83.37,"sma_20":13205.0,"sma_60":12848.67,"sma_120":13513.25},{"date":"2025-02-20","open":15270,"high":15290,"low":14580,"close":14670,"volume":227102,"rsi_14":78.64,"sma_20":13245.5,"sma_60":12894.67,"sma_120":13515.92},{"date":"2025-02-21","open":14680,"high":15390,"low":14400,"close":15160,"volume":287370,"rsi_14":80.78,"sma_20":13303.0,"sma_60":12955.5,"sma_120":13521.67},{"date":"2025-02-24","open":15120,"high":15160,"low":14840,"close":15130,"volume":139676,"rsi_14":84.22,"sma_20":13404.5,"sma_60":13017.5,"sma_120":13529.17},{"date":"2025-02-25","open":15030,"high":15030,"low":14530,"close":14680,"volume":151996,"rsi_14":77.76,"sma_20":13494.0,"sma_60":13074.5,"sma_120":13532.58},{"date":"2025-02-26","open":14600,"high":14940,"low":14600,"close":14720,"volume":101465,"rsi_14":76.16,"sma_20":13615.0,"sma_60":13126.67,"sma_120":13536.25},{"date":"2025-02-27","open":14830,"high":15370,"low":14810,"close":15320,"volume":243267,"rsi_14":78.76,"sma_20":13756.0,"sma_60":13182.33,"sma_120":13537.92},{"date":"2025-02-28","open":15310,"high":15670,"low":14800,"close":15400,"volume":353904,"rsi_14":78.35,"sma_20":13918.5,"sma_60":13239.33,"sma_120":13542.08},{"date":"2025-03-04","open":15410,"high":15710,"low":14900,"close":15500,"volume":243739,"rsi_14":77.84,"sma_20":14086.0,"sma_60":13299.33,"sma_120":13546.92},{"date":"2025-03-05","open":15220,"high":16200,"low":15070,"close":16000,"volume":648433,"rsi_14":72.17,"sma_20":14290.0,"sma_60":13373.17,"sma_120":13557.67},{"date":"2025-03-06","open":16190,"high":16190,"low":14580,"close":14680,"volume":524402,"rsi_14":53.15,"sma_20":14431.0,"sma_60":13430.17,"sma_120":13560.58},{"date":"2025-03-07","open":14700,"high":15700,"low":14480,"close":15480,"volume":308626,"rsi_14":59.87,"sma_20":14593.0,"sma_60":13496.0,"sma_120":13569.5},{"date":"2025-03-10","open":15480,"high":16000,"low":15070,"close":15340,"volume":246448,"rsi_14":56.21,"sma_20":14747.0,"sma_60":13544.5,"sma_120":13575.58},{"date":"2025-03-11","open":15190,"high":15630,"low":14710,"close":15190,"volume":164682,"rsi_14":51.53,"sma_20":14884.5,"sma_60":13590.5,"sma_120":13584.67},{"date":"2025-03-12","open":15160,"high":15700,"low":14950,"close":15320,"volume":212170,"rsi_14":50.46,"sma_20":15017.5,"sma_60":13644.67,"sma_120":13592.75},{"date":"2025-03-13","open":15490,"high":15490,"low":14700,"close":14960,"volume":169479,"rsi_14":52.79,"sma_20":15055.5,"sma_60":13700.17,"sma_120":13603.0},{"date":"2025-03-14","open":14940,"high":15010,"low":14680,"close":14870,"volume":121728,"rsi_14":46.97,"sma_20":15081.5,"sma_60":13752.67,"sma_120":13612.83},{"date":"2025-03-17","open":15000,"high":15070,"low":14750,"close":14950,"volume":85925,"rsi_14":48.14,"sma_20":15114.0,"sma_60":13796.83,"sma_120":13623.67},{"date":"2025-03-18","open":14860,"high":15000,"low":14560,"close":14610,"volume":134325,"rsi_14":49.26,"sma_20":15113.5,"sma_60":13829.17,"sma_120":13624.25},{"date":"2025-03-19","open":14450,"high":14950,"low":14450,"close":14620,"volume":68391,"rsi_14":48.94,"sma_20":15093.5,"sma_60":13859.33,"sma_120":13624.42},{"date":"2025-03-20","open":14620,"high":14900,"low":14500,"close":14620,"volume":59886,"rsi_14":41.46,"sma_20":15061.0,"sma_60":13891.83,"sma_120":13623.25},{"date":"2025-03-21","open":14450,"high":14620,"low":13870,"close":14240,"volume":259982,"rsi_14":36.82,"sma_20":15039.5,"sma_60":13916.67,"sma_120":13612.5},{"date":"2025-03-24","open":14190,"high":14380,"low":14000,"close":14300,"volume":101137,"rsi_14":36.24,"sma_20":14996.5,"sma_60":13943.33,"sma_120":13602.92},{"date":"2025-03-25","open":14150,"high":14450,"low":14150,"close":14340,"volume":65360,"rsi_14":28.72,"sma_20":14957.0,"sma_60":13972.0,"sma_120":13592.67},{"date":"2025-03-26","open":14300,"high":14340,"low":13260,"close":13360,"volume":390625,"rsi_14":31.46,"sma_20":14891.0,"sma_60":13969.0,"sma_120":13570.25},{"date":"2025-03-27","open":13360,"high":13480,"low":13010,"close":13180,"volume":140697,"rsi_14":10.88,"sma_20":14814.0,"sma_60":13965.17,"sma_120":13550.75},{"date":"2025-03-28","open":13180,"high":13500,"low":12730,"close":12900,"volume":176812,"rsi_14":10.39,"sma_20":14693.0,"sma_60":13956.33,"sma_120":13528.25},{"date":"2025-03-31","open":12900,"high":12900,"low":12210,"close":12250,"volume":211971,"rsi_14":8.94,"sma_20":14535.5,"sma_60":13937.83,"sma_120":13502.83},{"date":"2025-04-01","open":12590,"high":13030,"low":12380,"close":12760,"volume":113630,"rsi_14":17.68,"sma_20":14398.5,"sma_60":13935.17,"sma_120":13484.5},{"date":"2025-04-02","open":12830,"high":13090,"low":12710,"close":12830,"volume":95558,"rsi_14":20.98,"sma_20":14240.0,"sma_60":13934.5,"sma_120":13464.83},{"date":"2025-04-03","open":12500,"high":12800,"low":12400,"close":12790,"volume":125846,"rsi_14":21.27,"sma_20":14145.5,"sma_60":13924.5,"sma_120":13446.5},{"date":"2025-04-04","open":12840,"high":13590,"low":12300,"close":13510,"volume":173073,"rsi_14":33.1,"sma_20":14047.0,"sma_60":13922.17,"sma_120":13434.75},{"date":"2025-04-07","open":12940,"high":13090,"low":12140,"close":12220,"volume":310880,"rsi_14":27.06,"sma_20":13891.0,"sma_60":13894.67,"sma_120":13406.33},{"date":"2025-04-08","open":12570,"high":12800,"low":12150,"close":12330,"volume":111247,"rsi_14":28.44,"sma_20":13748.0,"sma_60":13869.17,"sma_120":13387.83},{"date":"2025-04-09","open":12140,"high":12700,"low":12070,"close":12160,"volume":128274,"rsi_14":27.55,"sma_20":13590.0,"sma_60":13847.17,"sma_120":13370.33},{"date":"2025-04-10","open":12560,"high":12920,"low":12510,"close":12890,"volume":141383,"rsi_14":38.42,"sma_20":13486.5,"sma_60":13836.17,"sma_120":13355.83},{"date":"2025-04-11","open":12820,"high":13980,"low":12710,"close":13850,"volume":263568,"rsi_14":46.66,"sma_20":13435.5,"sma_60":13841.17,"sma_120":13346.17},{"date":"2025-04-14","open":14000,"high":14000,"low":13520,"close":13930,"volume":134811,"rsi_14":46.97,"sma_20":13384.5,"sma_60":13852.17,"sma_120":13338.5},{"date":"2025-04-15","open":13800,"high":14360,"low":13730,"close":14250,"volume":156348,"rsi_14":57.28,"sma_20":13366.5,"sma_60":13855.5,"sma_120":13335.42},{"date":"2025-04-16","open":14320,"high":14480,"low":13560,"close":13670,"volume":82276,"rsi_14":53.76,"sma_20":13319.0,"sma_60":13850.0,"sma_120":13330.33},{"date":"2025-04-17","open":13650,"high":14100,"low":13600,"close":13970,"volume":90307,"rsi_14":58.19,"sma_20":13286.5,"sma_60":13850.83,"sma_120":13326.92},{"date":"2025-04-18","open":14000,"high":14050,"low":13690,"close":13780,"volume":49390,"rsi_14":62.6,"sma_20":13263.5,"sma_60":13849.5,"sma_120":13331.33},{"date":"2025-04-21","open":13860,"high":14090,"low":13630,"close":13730,"volume":58648,"rsi_14":58.65,"sma_20":13235.0,"sma_60":13844.83,"sma_120":13336.0},{"date":"2025-04-22","open":13710,"high":14740,"low":13710,"close":14620,"volume":241214,"rsi_14":63.92,"sma_20":13249.0,"sma_60":13870.17,"sma_120":13349.75},{"date":"2025-04-23","open":14930,"high":15180,"low":14510,"close":15170,"volume":336166,"rsi_14":67.15,"sma_20":13339.5,"sma_60":13908.17,"sma_120":13372.25},{"date":"2025-04-24","open":15180,"high":15380,"low":14940,"close":15150,"volume":228704,"rsi_14":63.14,"sma_20":13438.0,"sma_60":13955.67,"sma_120":13392.5},{"date":"2025-04-25","open":15150,"high":15620,"low":15130,"close":15270,"volume":286690,"rsi_14":80.08,"sma_20":13556.5,"sma_60":14001.83,"sma_120":13409.58},{"date":"2025-04-28","open":15420,"high":15750,"low":15140,"close":15140,"volume":179616,"rsi_14":77.6,"sma_20":13701.0,"sma_60":14051.67,"sma_120":13425.5},{"date":"2025-04-29","open":15140,"high":15500,"low":14980,"close":15330,"volume":187992,"rsi_14":81.02,"sma_20":13829.5,"sma_60":14104.67,"sma_120":13441.5},{"date":"2025-04-30","open":15260,"high":15370,"low":14790,"close":15000,"volume":129198,"rsi_14":72.4,"sma_20":13938.0,"sma_60":14156.0,"sma_120":13457.5},{"date":"2025-05-02","open":14750,"high":14790,"low":14370,"close":14420,"volume":161564,"rsi_14":56.58,"sma_20":14019.5,"sma_60":14198.67,"sma_120":13465.0},{"date":"2025-05-07","open":14430,"high":14850,"low":14280,"close":14710,"volume":127111,"rsi_14":58.59,"sma_20":14079.5,"sma_60":14239.83,"sma_120":13476.08},{"date":"2025-05-08","open":14910,"high":15410,"low":14700,"close":15360,"volume":162041,"rsi_14":61.4,"sma_20":14236.5,"sma_60":14291.5,"sma_120":13495.92},{"date":"2025-05-09","open":15450,"high":15480,"low":15110,"close":15180,"volume":134606,"rsi_14":66.89,"sma_20":14379.0,"sma_60":14337.17,"sma_120":13513.42},{"date":"2025-05-12","open":15350,"high":15840,"low":15300,"close":15760,"volume":270834,"rsi_14":68.84,"sma_20":14559.0,"sma_60":14388.83,"sma_120":13537.17},{"date":"2025-05-13","open":15760,"high":16050,"low":15500,"close":15900,"volume":278914,"rsi_14":72.55,"sma_20":14709.5,"sma_60":14417.17,"sma_120":13549.83},{"date":"2025-05-14","open":16150,"high":20300,"low":16040,"close":19840,"volume":4084885,"rsi_14":85.56,"sma_20":15009.0,"sma_60":14508.67,"sma_120":13598.58},{"date":"2025-05-15","open":20100,"high":20100,"low":18350,"close":18700,"volume":1446169,"rsi_14":73.08,"sma_20":15247.5,"sma_60":14582.0,"sma_120":13644.0},{"date":"2025-05-16","open":19000,"high":20300,"low":18800,"close":19700,"volume":1365143,"rsi_14":74.38,"sma_20":15520.0,"sma_60":14666.67,"sma_120":13702.42},{"date":"2025-05-19","open":21450,"high":22150,"low":19920,"close":20450,"volume":1908043,"rsi_14":76.45,"sma_20":15859.0,"sma_60":14757.17,"sma_120":13774.83},{"date":"2025-05-20","open":19760,"high":21300,"low":19210,"close":21050,"volume":1355886,"rsi_14":77.52,"sma_20":16213.0,"sma_60":14853.5,"sma_120":13851.08},{"date":"2025-05-21","open":21000,"high":21000,"low":19920,"close":19960,"volume":620266,"rsi_14":71.03,"sma_20":16522.0,"sma_60":14941.67,"sma_120":13918.17},{"date":"2025-05-22","open":19390,"high":19560,"low":18510,"close":18770,"volume":879652,"rsi_14":63.8,"sma_20":16774.0,"sma_60":15001.83,"sma_120":13978.67},{"date":"2025-05-23","open":18150,"high":19370,"low":17610,"close":19050,"volume":940286,"rsi_14":66.32,"sma_20":16995.5,"sma_60":15067.17,"sma_120":14042.33},{"date":"2025-05-26","open":18660,"high":19080,"low":18050,"close":18250,"volume":553087,"rsi_14":65.16,"sma_20":17149.5,"sma_60":15126.67,"sma_120":14100.58},{"date":"2025-05-27","open":18380,"high":18490,"low":17750,"close":18000,"volume":540413,"rsi_14":63.07,"sma_20":17292.0,"sma_60":15181.33,"sma_120":14154.0},{"date":"2025-05-28","open":18160,"high":18290,"low":17740,"close":17810,"volume":379238,"rsi_14":60.1,"sma_20":17419.0,"sma_60":15222.83,"sma_120":14202.58},{"date":"2025-05-29","open":18000,"high":18700,"low":18000,"close":18470,"volume":580194,"rsi_14":63.05,"sma_20":17585.5,"sma_60":15274.0,"sma_120":14256.67},{"date":"2025-05-30","open":19270,"high":19270,"low":18450,"close":19220,"volume":735956,"rsi_14":63.54,"sma_20":17780.0,"sma_60":15336.0,"sma_120":14317.67},{"date":"2025-06-02","open":19400,"high":19570,"low":18640,"close":19210,"volume":481334,"rsi_14":63.08,"sma_20":17990.5,"sma_60":15389.5,"sma_120":14381.33},{"date":"2025-06-04","open":20000,"high":20350,"low":18990,"close":19450,"volume":696153,"rsi_14":47.82,"sma_20":18242.0,"sma_60":15469.0,"sma_120":14449.58},{"date":"2025-06-05","open":19390,"high":20250,"low":19280,"close":19900,"volume":512426,"rsi_14":57.26,"sma_20":18501.5,"sma_60":15542.67,"sma_120":14519.33},{"date":"2025-06-09","open":20250,"high":20600,"low":19720,"close":20150,"volume":519598,"rsi_14":53.0,"sma_20":18741.0,"sma_60":15622.83,"sma_120":14583.67},{"date":"2025-06-10","open":19950,"high":20500,"low":19370,"close":20100,"volume":366969,"rsi_14":47.43,"sma_20":18987.0,"sma_60":15704.67,"sma_120":14647.58},{"date":"2025-06-11","open":20800,"high":21100,"low":20150,"close":20450,"volume":680750,"rsi_14":45.43,"sma_20":19221.5,"sma_60":15790.17,"sma_120":14717.42},{"date":"2025-06-12","open":20000,"high":20550,"low":19820,"close":20200,"volume":355167,"rsi_14":52.1,"sma_20":19436.5,"sma_60":15877.5,"sma_120":14788.83},{"date":"2025-06-13","open":20250,"high":20350,"low":19700,"close":20350,"volume":500401,"rsi_14":66.88,"sma_20":19462.0,"sma_60":15968.83,"sma_120":14860.75},{"date":"2025-06-16","open":20050,"high":20300,"low":19710,"close":19900,"volume":487562,"rsi_14":58.76,"sma_20":19522.0,"sma_60":16051.33,"sma_120":14924.08},{"date":"2025-06-17","open":19900,"high":19900,"low":18710,"close":18950,"volume":728926,"rsi_14":57.0,"sma_20":19484.5,"sma_60":16123.67,"sma_120":14976.42},{"date":"2025-06-18","open":18570,"high":18840,"low":18190,"close":18430,"volume":627625,"rsi_14":54.08,"sma_20":19383.5,"sma_60":16187.17,"sma_120":15023.25},{"date":"2025-06-19","open":18750,"high":18870,"low":18370,"close":18640,"volume":263579,"rsi_14":57.84,"sma_20":19263.0,"sma_60":16254.17,"sma_120":15073.0},{"date":"2025-06-20","open":18670,"high":19050,"low":18400,"close":18630,"volume":283596,"rsi_14":51.72,"sma_20":19196.5,"sma_60":16327.33,"sma_120":15122.0},{"date":"2025-06-23","open":18520,"high":19950,"low":18220,"close":19010,"volume":549064,"rsi_14":47.54,"sma_20":19208.5,"sma_60":16405.83,"sma_120":15174.58},{"date":"2025-06-24","open":19450,"high":19640,"low":19050,"close":19200,"volume":315167,"rsi_14":49.89,"sma_20":19216.0,"sma_60":16486.83,"sma_120":15229.42},{"date":"2025-06-25","open":19360,"high":19470,"low":18580,"close":18640,"volume":290636,"rsi_14":41.51,"sma_20":19235.5,"sma_60":16574.83,"sma_120":15271.92},{"date":"2025-06-26","open":18530,"high":18650,"low":17930,"close":18290,"volume":301072,"rsi_14":32.76,"sma_20":19250.0,"sma_60":16660.0,"sma_120":15312.58},{"date":"2025-06-27","open":18540,"high":18660,"low":18140,"close":18490,"volume":225465,"rsi_14":32.03,"sma_20":19284.0,"sma_60":16753.17,"sma_120":15354.75},{"date":"2025-06-30","open":18540,"high":19110,"low":18540,"close":19100,"volume":207993,"rsi_14":40.35,"sma_20":19315.5,"sma_60":16867.33,"sma_120":15402.58},{"date":"2025-07-01","open":21000,"high":21300,"low":19330,"close":19390,"volume":1864356,"rsi_14":39.65,"sma_20":19324.0,"sma_60":16977.83,"sma_120":15456.5},{"date":"2025-07-02","open":19500,"high":20300,"low":19010,"close":20200,"volume":1094991,"rsi_14":50.0,"sma_20":19373.5,"sma_60":17100.67,"sma_120":15517.58},{"date":"2025-07-03","open":20250,"high":21600,"low":20000,"close":21250,"volume":1362848,"rsi_14":56.84,"sma_20":19463.5,"sma_60":17241.67,"sma_120":15583.08},{"date":"2025-07-04","open":21150,"high":21500,"low":20300,"close":20650,"volume":1084069,"rsi_14":55.57,"sma_20":19501.0,"sma_60":17360.67,"sma_120":15641.42},{"date":"2025-07-07","open":20200,"high":20300,"low":18800,"close":19950,"volume":484332,"rsi_14":57.72,"sma_20":19491.0,"sma_60":17489.5,"sma_120":15692.08},{"date":"2025-07-08","open":19710,"high":21200,"low":19500,"close":20600,"volume":889647,"rsi_14":66.41,"sma_20":19516.0,"sma_60":17627.33,"sma_120":15748.25},{"date":"2025-07-09","open":20350,"high":20750,"low":19780,"close":20400,"volume":608928,"rsi_14":63.33,"sma_20":19513.5,"sma_60":17764.67,"sma_120":15805.92},{"date":"2025-07-10","open":20650,"high":21050,"low":20250,"close":20500,"volume":355246,"rsi_14":63.98,"sma_20":19528.5,"sma_60":17891.5,"sma_120":15863.83},{"date":"2025-07-11","open":20750,"high":21350,"low":20550,"close":20850,"volume":654759,"rsi_14":63.81,"sma_20":19553.5,"sma_60":18008.17,"sma_120":15924.67},{"date":"2025-07-14","open":21000,"high":21000,"low":20100,"close":20100,"volume":317229,"rsi_14":56.23,"sma_20":19563.5,"sma_60":18111.0,"sma_120":15981.58},{"date":"2025-07-15","open":20200,"high":20350,"low":19830,"close":19910,"volume":309125,"rsi_14":59.27,"sma_20":19611.5,"sma_60":18205.33,"sma_120":16030.42},{"date":"2025-07-16","open":20050,"high":20100,"low":19730,"close":19900,"volume":299046,"rsi_14":62.37,"sma_20":19685.0,"sma_60":18309.17,"sma_120":16079.58},{"date":"2025-07-17","open":19910,"high":19940,"low":19450,"close":19800,"volume":217234,"rsi_14":60.22,"sma_20":19743.0,"sma_60":18406.33,"sma_120":16128.58},{"date":"2025-07-18","open":19890,"high":19900,"low":19050,"close":19300,"volume":404803,"rsi_14":51.59,"sma_20":19776.5,"sma_60":18498.33,"sma_120":16173.92},{"date":"2025-07-21","open":19350,"high":21200,"low":19350,"close":20800,"volume":1002370,"rsi_14":59.39,"sma_20":19866.0,"sma_60":18616.17,"sma_120":16230.5},{"date":"2025-07-22","open":20900,"high":20900,"low":20150,"close":20300,"volume":292718,"rsi_14":50.69,"sma_20":19921.0,"sma_60":18710.83,"sma_120":16290.5},{"date":"2025-07-23","open":20900,"high":20950,"low":20000,"close":20250,"volume":312997,"rsi_14":41.94,"sma_20":20001.5,"sma_60":18795.5,"sma_120":16351.83},{"date":"2025-07-24","open":20350,"high":20350,"low":19760,"close":19960,"volume":344059,"rsi_14":44.14,"sma_20":20085.0,"sma_60":18875.67,"sma_120":16415.67},{"date":"2025-07-25","open":19980,"high":20000,"low":19550,"close":19780,"volume":166673,"rsi_14":48.42,"sma_20":20149.5,"sma_60":18950.83,"sma_120":16476.33},{"date":"2025-07-28","open":20050,"high":20250,"low":19380,"close":19570,"volume":258587,"rsi_14":39.55,"sma_20":20173.0,"sma_60":19024.67,"sma_120":16538.17},{"date":"2025-07-29","open":19580,"high":19800,"low":19310,"close":19780,"volume":198954,"rsi_14":43.72,"sma_20":20192.5,"sma_60":19098.83,"sma_120":16601.75},{"date":"2025-07-30","open":19610,"high":20600,"low":19360,"close":20000,"volume":397206,"rsi_14":45.06,"sma_20":20182.5,"sma_60":19182.17,"sma_120":16669.08},{"date":"2025-07-31","open":20400,"high":20400,"low":19600,"close":19870,"volume":264239,"rsi_14":39.88,"sma_20":20113.5,"sma_60":19273.0,"sma_120":16735.83},{"date":"2025-08-01","open":20050,"high":20550,"low":19000,"close":19350,"volume":399632,"rsi_14":41.87,"sma_20":20048.5,"sma_60":19350.33,"sma_120":16795.08},{"date":"2025-08-04","open":19220,"high":22450,"low":19040,"close":22150,"volume":2838757,"rsi_14":65.51,"sma_20":20158.5,"sma_60":19463.5,"sma_120":16877.5},{"date":"2025-08-05","open":21650,"high":22350,"low":21350,"close":22150,"volume":770358,"rsi_14":65.6,"sma_20":20236.0,"sma_60":19579.67,"sma_120":16958.42},{"date":"2025-08-06","open":21900,"high":22500,"low":20850,"close":21150,"volume":708799,"rsi_14":58.32,"sma_20":20273.5,"sma_60":19669.5,"sma_120":17029.17},{"date":"2025-08-07","open":21450,"high":21850,"low":21000,"close":21850,"volume":567027,"rsi_14":65.34,"sma_20":20341.0,"sma_60":19768.67,"sma_120":17092.92},{"date":"2025-08-08","open":21900,"high":21900,"low":20950,"close":21250,"volume":357677,"rsi_14":53.04,"sma_20":20361.0,"sma_60":19792.17,"sma_120":17150.42},{"date":"2025-08-11","open":21200,"high":21200,"low":20200,"close":20350,"volume":467273,"rsi_14":50.32,"sma_20":20373.5,"sma_60":19819.67,"sma_120":17200.83},{"date":"2025-08-12","open":20300,"high":20500,"low":19850,"close":19990,"volume":338246,"rsi_14":48.4,"sma_20":20377.5,"sma_60":19824.5,"sma_120":17245.58},{"date":"2025-08-13","open":20400,"high":20800,"low":20050,"close":20300,"volume":265048,"rsi_14":52.09,"sma_20":20397.5,"sma_60":19822.0,"sma_120":17289.58},{"date":"2025-08-14","open":20150,"high":20650,"low":20050,"close":20200,"volume":423189,"rsi_14":52.61,"sma_20":20417.5,"sma_60":19807.83,"sma_120":17330.67},{"date":"2025-08-18","open":20350,"high":21200,"low":20150,"close":20500,"volume":594023,"rsi_14":55.71,"sma_20":20477.5,"sma_60":19816.83,"sma_120":17379.25},{"date":"2025-08-19","open":20550,"high":20700,"low":20050,"close":20550,"volume":298436,"rsi_14":54.82,"sma_20":20465.0,"sma_60":19846.5,"sma_120":17424.17},{"date":"2025-08-20","open":20150,"high":20450,"low":19700,"close":20200,"volume":485054,"rsi_14":51.23,"sma_20":20460.0,"sma_60":19865.67,"sma_120":17466.42},{"date":"2025-08-21","open":20000,"high":21150,"low":19510,"close":20400,"volume":612444,"rsi_14":53.24,"sma_20":20467.5,"sma_60":19901.5,"sma_120":17514.08},{"date":"2025-08-22","open":20400,"high":22400,"low":20350,"close":20700,"volume":2321512,"rsi_14":58.47,"sma_20":20504.5,"sma_60":19946.5,"sma_120":17563.92},{"date":"2025-08-25","open":20950,"high":22000,"low":20550,"close":20650,"volume":1570095,"rsi_14":35.63,"sma_20":20548.0,"sma_60":19993.83,"sma_120":17608.33},{"date":"2025-08-26","open":20900,"high":21050,"low":19300,"close":19400,"volume":1607355,"rsi_14":28.75,"sma_20":20539.5,"sma_60":20009.33,"sma_120":17641.67},{"date":"2025-08-27","open":19410,"high":19720,"low":19350,"close":19540,"volume":378446,"rsi_14":35.65,"sma_20":20527.5,"sma_60":20014.67,"sma_120":17675.33},{"date":"2025-08-28","open":19500,"high":20400,"low":19380,"close":19810,"volume":818753,"rsi_14":30.31,"sma_20":20518.0,"sma_60":20024.67,"sma_120":17707.08},{"date":"2025-08-29","open":19870,"high":21250,"low":19870,"close":20850,"volume":1670731,"rsi_14":46.44,"sma_20":20567.0,"sma_60":20048.0,"sma_120":17758.5},{"date":"2025-09-01","open":20800,"high":21050,"low":19680,"close":19820,"volume":896649,"rsi_14":45.39,"sma_20":20590.5,"sma_60":20046.67,"sma_120":17794.67},{"date":"2025-09-02","open":19800,"high":19800,"low":16570,"close":18900,"volume":4798194,"rsi_14":41.36,"sma_20":20428.0,"sma_60":20025.83,"sma_120":17824.33},{"date":"2025-09-03","open":18960,"high":21550,"low":18910,"close":20100,"volume":3070601,"rsi_14":48.61,"sma_20":20325.5,"sma_60":20025.83,"sma_120":17865.25},{"date":"2025-09-04","open":20150,"high":23250,"low":19850,"close":22750,"volume":5694393,"rsi_14":63.08,"sma_20":20405.5,"sma_60":20064.17,"sma_120":17927.17},{"date":"2025-09-05","open":22750,"high":26050,"low":22150,"close":25600,"volume":12224141,"rsi_14":70.73,"sma_20":20593.0,"sma_60":20154.17,"sma_120":18015.83},{"date":"2025-09-08","open":25650,"high":27700,"low":24750,"close":25400,"volume":6754976,"rsi_14":69.48,"sma_20":20800.5,"sma_60":20238.33,"sma_120":18103.58},{"date":"2025-09-09","open":25350,"high":25800,"low":23450,"close":23900,"volume":4112353,"rsi_14":63.6,"sma_20":20978.0,"sma_60":20305.0,"sma_120":18178.17},{"date":"2025-09-10","open":23500,"high":24350,"low":23150,"close":23850,"volume":3139075,"rsi_14":62.83,"sma_20":21171.0,"sma_60":20386.67,"sma_120":18255.17},{"date":"2025-09-11","open":23900,"high":29800,"low":23200,"close":29100,"volume":21045561,"rsi_14":72.83,"sma_20":21611.0,"sma_60":20564.5,"sma_120":18375.83},{"date":"2025-09-12","open":29100,"high":31250,"low":27550,"close":30300,"volume":17191396,"rsi_14":74.68,"sma_20":22116.0,"sma_60":20758.83,"sma_120":18506.5},{"date":"2025-09-15","open":29600,"high":31500,"low":28300,"close":28550,"volume":8391943,"rsi_14":72.82,"sma_20":22518.5,"sma_60":20924.17,"sma_120":18625.75},{"date":"2025-09-16","open":28350,"high":30250,"low":27900,"close":28550,"volume":7198962,"rsi_14":72.63,"sma_20":22918.5,"sma_60":21083.17,"sma_120":18744.5},{"date":"2025-09-17","open":28900,"high":29450,"low":27750,"close":28000,"volume":3946068,"rsi_14":70.28,"sma_20":23308.5,"sma_60":21229.83,"sma_120":18858.33},{"date":"2025-09-18","open":27500,"high":28000,"low":25150,"close":25450,"volume":6754177,"rsi_14":60.6,"sma_20":23561.0,"sma_60":21343.33,"sma_120":18959.08},{"date":"2025-09-19","open":24950,"high":25700,"low":24600,"close":25450,"volume":2975713,"rsi_14":63.62,"sma_20":23798.5,"sma_60":21462.67,"sma_120":19061.33},{"date":"2025-09-22","open":25450,"high":26200,"low":24750,"close":24750,"volume":2818134,"rsi_14":64.3,"sma_20":24003.5,"sma_60":21567.0,"sma_120":19160.08},{"date":"2025-09-23","open":25100,"high":26800,"low":24800,"close":26300,"volume":4618736,"rsi_14":64.9,"sma_20":24348.5,"sma_60":21687.0,"sma_120":19277.17},{"date":"2025-09-24","open":27050,"high":28000,"low":26250,"close":27700,"volume":5424916,"rsi_14":62.66,"sma_20":24756.5,"sma_60":21825.5,"sma_120":19401.67},{"date":"2025-09-25","open":28200,"high":28250,"low":25300,"close":25550,"volume":3066731,"rsi_14":49.87,"sma_20":25043.5,"sma_60":21914.67,"sma_120":19507.67},{"date":"2025-09-26","open":25500,"high":26100,"low":24000,"close":24200,"volume":2707294,"rsi_14":47.0,"sma_20":25211.0,"sma_60":21963.83,"sma_120":19602.75},{"date":"2025-09-29","open":24300,"high":24900,"low":23750,"close":24050,"volume":1370707,"rsi_14":50.4,"sma_20":25422.5,"sma_60":22020.5,"sma_120":19690.58},{"date":"2025-09-30","open":24050,"high":24950,"low":23850,"close":24500,"volume":1700207,"rsi_14":51.71,"sma_20":25702.5,"sma_60":22096.33,"sma_120":19792.92},{"date":"2025-10-01","open":24500,"high":25400,"low":24300,"close":25100,"volume":1480120,"rsi_14":36.11,"sma_20":25952.5,"sma_60":22171.33,"sma_120":19899.33},{"date":"2025-10-02","open":24998,"high":25048,"low":23401,"close":24000,"volume":1850560,"rsi_14":28.07,"sma_20":26017.5,"sma_60":22232.17,"sma_120":19998.42},{"date":"2025-10-10","open":23950,"high":23950,"low":22800,"close":23550,"volume":1691711,"rsi_14":30.77,"sma_20":25915.0,"sma_60":22283.0,"sma_120":20087.25},{"date":"2025-10-13","open":23000,"high":24150,"low":22800,"close":23100,"volume":1469702,"rsi_14":29.74,"sma_20":25800.0,"sma_60":22320.5,"sma_120":20164.33},{"date":"2025-10-14","open":23000,"high":23300,"low":21850,"close":22300,"volume":1620097,"rsi_14":29.2,"sma_20":25720.0,"sma_60":22357.17,"sma_120":20234.08},{"date":"2025-10-15","open":22350,"high":22600,"low":21700,"close":22250,"volume":1489746,"rsi_14":35.71,"sma_20":25640.0,"sma_60":22396.17,"sma_120":20300.75},{"date":"2025-10-16","open":22800,"high":23100,"low":21500,"close":21800,"volume":2411208,"rsi_14":34.33,"sma_20":25275.0,"sma_60":22427.83,"sma_120":20368.5},{"date":"2025-10-17","open":22050,"high":22500,"low":20900,"close":21400,"volume":2107195,"rsi_14":35.24,"sma_20":24830.0,"sma_60":22454.5,"sma_120":20430.42},{"date":"2025-10-20","open":21250,"high":21500,"low":20800,"close":20900,"volume":1372487,"rsi_14":23.79,"sma_20":24447.5,"sma_60":22481.17,"sma_120":20489.75},{"date":"2025-10-21","open":21100,"high":22300,"low":20800,"close":22100,"volume":3239669,"rsi_14":22.28,"sma_20":24125.0,"sma_60":22502.83,"sma_120":20559.5},{"date":"2025-10-22","open":22550,"high":22600,"low":21200,"close":22050,"volume":1610419,"rsi_14":28.12,"sma_20":23827.5,"sma_60":22532.0,"sma_120":20621.42},{"date":"2025-10-23","open":21750,"high":23750,"low":21350,"close":22350,"volume":3909140,"rsi_14":36.69,"sma_20":23672.5,"sma_60":22567.0,"sma_120":20681.25},{"date":"2025-10-24","open":22450,"high":23350,"low":21800,"close":22950,"volume":2116095,"rsi_14":42.57,"sma_20":23547.5,"sma_60":22616.83,"sma_120":20746.25},{"date":"2025-10-27","open":23550,"high":24350,"low":22950,"close":23750,"volume":3621716,"rsi_14":45.16,"sma_20":23497.5,"sma_60":22683.0,"sma_120":20816.92},{"date":"2025-10-28","open":23750,"high":23750,"low":21750,"close":22050,"volume":2361359,"rsi_14":32.77,"sma_20":23285.0,"sma_60":22724.33,"sma_120":20874.5},{"date":"2025-10-29","open":22150,"high":22450,"low":21300,"close":22000,"volume":1660059,"rsi_14":36.94,"sma_20":23000.0,"sma_60":22761.33,"sma_120":20930.08},{"date":"2025-10-30","open":22700,"high":23100,"low":21175,"close":21500,"volume":1747571,"rsi_14":36.94,"sma_20":22797.5,"sma_60":22786.33,"sma_120":20984.25},{"date":"2025-10-31","open":21250,"high":21850,"low":21050,"close":21200,"volume":1205523,"rsi_14":37.66,"sma_20":22647.5,"sma_60":22808.5,"sma_120":21040.75},{"date":"2025-11-03","open":21350,"high":23150,"low":21350,"close":22500,"volume":3274553,"rsi_14":51.22,"sma_20":22570.0,"sma_60":22861.0,"sma_120":21105.67},{"date":"2025-11-04","open":22750,"high":22750,"low":21650,"close":21950,"volume":1177718,"rsi_14":48.28,"sma_20":22442.5,"sma_60":22857.67,"sma_120":21160.58},{"date":"2025-11-05","open":21750,"high":21750,"low":19970,"close":20500,"volume":1431467,"rsi_14":43.3,"sma_20":22212.5,"sma_60":22830.17,"sma_120":21204.92},{"date":"2025-11-06","open":20750,"high":21000,"low":19860,"close":19980,"volume":1010271,"rsi_14":42.77,"sma_20":22009.0,"sma_60":22810.67,"sma_120":21240.08},{"date":"2025-11-07","open":19500,"high":20100,"low":19000,"close":19550,"volume":1133663,"rsi_14":43.08,"sma_20":21809.0,"sma_60":22772.33,"sma_120":21270.5},{"date":"2025-11-10","open":19570,"high":20300,"low":19380,"close":20250,"volume":613133,"rsi_14":40.0,"sma_20":21666.5,"sma_60":22755.67,"sma_120":21273.92},{"date":"2025-11-11","open":20350,"high":20650,"low":19470,"close":19670,"volume":869895,"rsi_14":37.83,"sma_20":21535.0,"sma_60":22744.33,"sma_120":21282.0},{"date":"2025-11-12","open":19750,"high":20250,"low":19750,"close":19850,"volume":426875,"rsi_14":37.06,"sma_20":21415.0,"sma_60":22742.0,"sma_120":21283.25},{"date":"2025-11-13","open":20000,"high":20700,"low":19880,"close":20550,"volume":757359,"rsi_14":37.7,"sma_20":21352.5,"sma_60":22746.17,"sma_120":21284.08},{"date":"2025-11-14","open":20050,"high":20800,"low":19860,"close":20200,"volume":790298,"rsi_14":30.93,"sma_20":21292.5,"sma_60":22746.17,"sma_120":21277.0},{"date":"2025-11-17","open":20500,"high":20500,"low":19390,"close":19850,"volume":939009,"rsi_14":36.18,"sma_20":21240.0,"sma_60":22735.33,"sma_120":21276.08},{"date":"2025-11-18","open":19870,"high":20500,"low":18960,"close":19100,"volume":892261,"rsi_14":33.26,"sma_20":21090.0,"sma_60":22711.17,"sma_120":21278.83},{"date":"2025-11-19","open":19120,"high":19430,"low":18580,"close":19120,"volume":616121,"rsi_14":35.45,"sma_20":20943.5,"sma_60":22693.17,"sma_120":21279.42},{"date":"2025-11-20","open":19260,"high":19700,"low":19260,"close":19520,"volume":465688,"rsi_14":39.86,"sma_20":20802.0,"sma_60":22678.5,"sma_120":21290.0},{"date":"2025-11-21","open":19000,"high":19580,"low":18870,"close":18940,"volume":701726,"rsi_14":26.46,"sma_20":20601.5,"sma_60":22649.17,"sma_120":21297.83},{"date":"2025-11-24","open":18960,"high":19240,"low":18400,"close":18710,"volume":503058,"rsi_14":27.62,"sma_20":20349.5,"sma_60":22616.83,"sma_120":21305.33},{"date":"2025-11-25","open":18710,"high":19190,"low":18420,"close":18760,"volume":723032,"rsi_14":35.1,"sma_20":20185.0,"sma_60":22606.17,"sma_120":21307.75},{"date":"2025-11-26","open":18770,"high":18940,"low":18470,"close":18700,"volume":600883,"rsi_14":38.1,"sma_20":20020.0,"sma_60":22592.17,"sma_120":21303.42},{"date":"2025-11-27","open":18710,"high":19190,"low":18590,"close":18610,"volume":441554,"rsi_14":40.67,"sma_20":19875.5,"sma_60":22572.17,"sma_120":21298.42},{"date":"2025-11-28","open":18620,"high":18800,"low":18410,"close":18550,"volume":418314,"rsi_14":30.68,"sma_20":19743.0,"sma_60":22533.83,"sma_120":21290.92},{"date":"2025-12-01","open":18550,"high":18560,"low":17830,"close":18020,"volume":681160,"rsi_14":31.03,"sma_20":19519.0,"sma_60":22503.83,"sma_120":21275.25},{"date":"2025-12-02","open":18020,"high":18250,"low":17850,"close":18230,"volume":448226,"rsi_14":31.51,"sma_20":19333.0,"sma_60":22492.67,"sma_120":21259.25},{"date":"2025-12-03","open":18200,"high":18310,"low":17980,"close":18170,"volume":343933,"rsi_14":18.18,"sma_20":19216.5,"sma_60":22460.5,"sma_120":21243.17},{"date":"2025-12-04","open":18170,"high":18180,"low":17400,"close":17560,"volume":783984,"rsi_14":17.0,"sma_20":19095.5,"sma_60":22374.0,"sma_120":21219.08},{"date":"2025-12-05","open":17650,"high":18020,"low":17410,"close":18010,"volume":607936,"rsi_14":27.56,"sma_20":19018.5,"sma_60":22247.5,"sma_120":21200.83},{"date":"2025-12-08","open":18110,"high":18180,"low":17600,"close":18040,"volume":478293,"rsi_14":34.32,"sma_20":18908.0,"sma_60":22124.83,"sma_120":21181.58},{"date":"2025-12-09","open":18090,"high":19080,"low":17620,"close":18960,"volume":1216802,"rsi_14":48.13,"sma_20":18872.5,"sma_60":22042.5,"sma_120":21173.75},{"date":"2025-12-10","open":18970,"high":19340,"low":18600,"close":18660,"volume":720502,"rsi_14":39.71,"sma_20":18813.0,"sma_60":21956.0,"sma_120":21171.33},{"date":"2025-12-11","open":18800,"high":19130,"low":18350,"close":18690,"volume":494348,"rsi_14":46.56,"sma_20":18720.0,"sma_60":21782.5,"sma_120":21173.5},{"date":"2025-12-12","open":18900,"high":19960,"low":18770,"close":19940,"volume":1413801,"rsi_14":63.23,"sma_20":18707.0,"sma_60":21609.83,"sma_120":21184.33},{"date":"2025-12-15","open":19800,"high":20450,"low":19300,"close":20200,"volume":1100187,"rsi_14":64.81,"sma_20":18724.5,"sma_60":21470.67,"sma_120":21197.42},{"date":"2025-12-16","open":20200,"high":20350,"low":19360,"close":19430,"volume":632315,"rsi_14":56.55,"sma_20":18741.0,"sma_60":21318.67,"sma_120":21200.92},{"date":"2025-12-17","open":19510,"high":20050,"low":19310,"close":19820,"volume":643428,"rsi_14":60.31,"sma_20":18776.0,"sma_60":21182.33,"sma_120":21206.08},{"date":"2025-12-18","open":19590,"high":20550,"low":19360,"close":19900,"volume":1134995,"rsi_14":61.46,"sma_20":18795.0,"sma_60":21089.83,"sma_120":21216.58},{"date":"2025-12-19","open":20100,"high":20600,"low":19900,"close":20600,"volume":864294,"rsi_14":71.29,"sma_20":18878.0,"sma_60":21009.0,"sma_120":21235.83},{"date":"2025-12-22","open":20950,"high":20950,"low":20000,"close":20200,"volume":579149,"rsi_14":65.76,"sma_20":18952.5,"sma_60":20933.17,"sma_120":21250.08},{"date":"2025-12-23","open":20250,"high":20450,"low":19880,"close":19980,"volume":501443,"rsi_14":64.12,"sma_20":19013.5,"sma_60":20827.83,"sma_120":21257.42},{"date":"2025-12-24","open":19980,"high":20800,"low":19810,"close":19900,"volume":481200,"rsi_14":69.9,"sma_20":19073.5,"sma_60":20697.83,"sma_120":21261.67},{"date":"2025-12-26","open":20000,"high":20050,"low":19200,"close":19380,"volume":505380,"rsi_14":61.51,"sma_20":19112.0,"sma_60":20595.0,"sma_120":21254.83},{"date":"2025-12-29","open":19490,"high":20450,"low":19490,"close":20300,"volume":651144,"rsi_14":66.52,"sma_20":19199.5,"sma_60":20530.0,"sma_120":21246.92},{"date":"2025-12-30","open":20300,"high":20600,"low":20050,"close":20250,"volume":448340,"rsi_14":60.8,"sma_20":19311.0,"sma_60":20466.67,"sma_120":21243.58},{"date":"2026-01-02","open":20050,"high":20100,"low":19270,"close":19660,"volume":365810,"rsi_14":57.99,"sma_20":19382.5,"sma_60":20386.0,"sma_120":21241.17},{"date":"2026-01-05","open":19460,"high":19900,"low":19300,"close":19900,"volume":362031,"rsi_14":59.35,"sma_20":19469.0,"sma_60":20299.33,"sma_120":21235.33},{"date":"2026-01-06","open":19890,"high":20500,"low":19490,"close":20200,"volume":361977,"rsi_14":52.36,"sma_20":19601.0,"sma_60":20235.17,"sma_120":21233.67},{"date":"2026-01-07","open":20050,"high":20500,"low":19500,"close":19790,"volume":529770,"rsi_14":46.38,"sma_20":19690.0,"sma_60":20172.5,"sma_120":21227.75},{"date":"2026-01-08","open":21000,"high":21600,"low":20400,"close":20850,"volume":1090744,"rsi_14":61.91,"sma_20":19830.5,"sma_60":20135.0,"sma_120":21227.75},{"date":"2026-01-09","open":21200,"high":21300,"low":20650,"close":21300,"volume":572762,"rsi_14":62.29,"sma_20":19947.5,"sma_60":20118.33,"sma_120":21237.75},{"date":"2026-01-12","open":21600,"high":21600,"low":20650,"close":21150,"volume":484451,"rsi_14":60.26,"sma_20":20072.0,"sma_60":20100.0,"sma_120":21248.08},{"date":"2026-01-13","open":20800,"high":21000,"low":20000,"close":21000,"volume":759228,"rsi_14":53.61,"sma_20":20187.5,"sma_60":20086.67,"sma_120":21257.25},{"date":"2026-01-14","open":20750,"high":20800,"low":19990,"close":20300,"volume":467302,"rsi_14":50.86,"sma_20":20205.5,"sma_60":20068.33,"sma_120":21261.42},{"date":"2026-01-15","open":20100,"high":20750,"low":20050,"close":20450,"volume":462629,"rsi_14":54.07,"sma_20":20218.0,"sma_60":20060.83,"sma_120":21271.0},{"date":"2026-01-16","open":20450,"high":20450,"low":19710,"close":20150,"volume":362794,"rsi_14":54.43,"sma_20":19625.5,"sma_60":22539.33,"sma_120":21293.0},{"date":"2026-01-19","open":19960,"high":20100,"low":19800,"close":20000,"volume":444438,"rsi_14":55.52,"sma_20":20263.0,"sma_60":19994.17,"sma_120":21263.08},{"date":"2026-01-20","open":19800,"high":20250,"low":19520,"close":19960,"volume":383794,"rsi_14":46.41,"sma_20":20266.0,"sma_60":19954.33,"sma_120":21260.67},{"date":"2026-01-21","open":19600,"high":19790,"low":18810,"close":19030,"volume":429200,"rsi_14":39.15,"sma_20":20187.5,"sma_60":19889.0,"sma_120":21252.92},{"date":"2026-01-22","open":19230,"high":19300,"low":18800,"close":19160,"volume":378266,"rsi_14":45.16,"sma_20":20135.5,"sma_60":19812.5,"sma_120":21247.75},{"date":"2026-01-23","open":19100,"high":19590,"low":19100,"close":19220,"volume":304588,"rsi_14":43.17,"sma_20":20097.5,"sma_60":19765.33,"sma_120":21244.83},{"date":"2026-01-26","open":19010,"high":19290,"low":18940,"close":19080,"volume":467000,"rsi_14":38.38,"sma_20":20056.5,"sma_60":19716.67,"sma_120":21239.0},{"date":"2026-01-27","open":19180,"high":19250,"low":18730,"close":19100,"volume":460576,"rsi_14":42.21,"sma_20":20042.5,"sma_60":19676.67,"sma_120":21231.5},{"date":"2026-01-28","open":19180,"high":19180,"low":18690,"close":18780,"volume":566259,"rsi_14":21.95,"sma_20":19966.5,"sma_60":19636.33,"sma_120":21222.42},{"date":"2026-01-29","open":18750,"high":19130,"low":18440,"close":19050,"volume":550882,"rsi_14":17.95,"sma_20":19906.5,"sma_60":19578.83,"sma_120":21219.92},{"date":"2026-01-30","open":19240,"high":19290,"low":18490,"close":18800,"volume":397596,"rsi_14":17.45,"sma_20":19863.5,"sma_60":19526.33,"sma_120":21192.0},{"date":"2026-02-02","open":18010,"high":18100,"low":17050,"close":17270,"volume":656756,"rsi_14":12.63,"sma_20":19732.0,"sma_60":19472.5,"sma_120":21151.33},{"date":"2026-02-03","open":17460,"high":17630,"low":16880,"close":17330,"volume":811027,"rsi_14":15.86,"sma_20":19588.5,"sma_60":19428.33,"sma_120":21119.5},{"date":"2026-02-04","open":17310,"high":18470,"low":17310,"close":18390,"volume":765755,"rsi_14":39.57,"sma_20":19447.5,"sma_60":22530.83,"sma_120":21278.33},{"date":"2026-02-05","open":18220,"high":18260,"low":17420,"close":17490,"volume":379937,"rsi_14":28.75,"sma_20":19297.0,"sma_60":22487.33,"sma_120":21256.58},{"date":"2026-02-06","open":17130,"high":17140,"low":16350,"close":16870,"volume":418129,"rsi_14":27.71,"sma_20":19141.5,"sma_60":22389.33,"sma_120":21226.75},{"date":"2026-02-09","open":17020,"high":17440,"low":17020,"close":17270,"volume":338979,"rsi_14":32.85,"sma_20":19027.5,"sma_60":22250.5,"sma_120":21202.33},{"date":"2026-02-10","open":17400,"high":18540,"low":17310,"close":18070,"volume":554944,"rsi_14":43.2,"sma_20":18918.5,"sma_60":22128.33,"sma_120":21183.33},{"date":"2026-02-11","open":18180,"high":18200,"low":17870,"close":18000,"volume":192923,"rsi_14":42.65,"sma_20":18835.0,"sma_60":22030.0,"sma_120":21167.5},{"date":"2026-02-12","open":18180,"high":18180,"low":17820,"close":17920,"volume":275979,"rsi_14":39.04,"sma_20":18738.5,"sma_60":21931.17,"sma_120":21158.92},{"date":"2026-02-13","open":17920,"high":18440,"low":17820,"close":17930,"volume":482348,"rsi_14":42.5,"sma_20":18607.5,"sma_60":21745.0,"sma_120":21154.75},{"date":"2026-02-19","open":18200,"high":19100,"low":18130,"close":18770,"volume":697084,"rsi_14":50.41,"sma_20":18536.0,"sma_60":21552.83,"sma_120":21155.83},{"date":"2026-02-20","open":18910,"high":19150,"low":18560,"close":18710,"volume":361484,"rsi_14":49.66,"sma_20":18479.0,"sma_60":21388.83,"sma_120":21156.5},{"date":"2026-02-23","open":19050,"high":19050,"low":18510,"close":18770,"volume":302453,"rsi_14":50.48,"sma_20":18462.5,"sma_60":21225.83,"sma_120":21154.5},{"date":"2026-02-24","open":19000,"high":19200,"low":18700,"close":19190,"volume":460512,"rsi_14":53.78,"sma_20":18466.0,"sma_60":21079.0,"sma_120":21154.42},{"date":"2026-02-25","open":19820,"high":20200,"low":19600,"close":20100,"volume":1035298,"rsi_14":59.09,"sma_20":18495.0,"sma_60":20989.83,"sma_120":21166.58},{"date":"2026-02-26","open":20100,"high":20150,"low":19160,"close":19400,"volume":573612,"rsi_14":45.09,"sma_20":18518.0,"sma_60":20889.0,"sma_120":21175.83},{"date":"2026-02-27","open":19390,"high":19460,"low":18910,"close":19300,"volume":370942,"rsi_14":57.62,"sma_20":18547.5,"sma_60":20798.17,"sma_120":21182.58},{"date":"2026-03-03","open":18800,"high":19300,"low":18170,"close":18200,"volume":406000,"rsi_14":55.75,"sma_20":18519.5,"sma_60":20663.17,"sma_120":21175.08},{"date":"2026-03-04","open":17180,"high":17300,"low":15000,"close":15250,"volume":682194,"rsi_14":40.47,"sma_20":18347.0,"sma_60":20455.67,"sma_120":21140.58},{"date":"2026-03-05","open":16360,"high":17200,"low":16360,"close":16980,"volume":411226,"rsi_14":48.52,"sma_20":18265.5,"sma_60":20312.83,"sma_120":21113.75},{"date":"2026-03-06","open":16820,"high":18620,"low":16800,"close":18580,"volume":466538,"rsi_14":52.4,"sma_20":18267.0,"sma_60":20219.17,"sma_120":21091.5},{"date":"2026-03-09","open":18300,"high":18970,"low":17220,"close":17840,"volume":376131,"rsi_14":49.29,"sma_20":18151.5,"sma_60":20115.67,"sma_120":21068.08},{"date":"2026-03-10","open":18320,"high":18330,"low":17710,"close":17820,"volume":217178,"rsi_14":49.56,"sma_20":18123.0,"sma_60":20004.33,"sma_120":21050.33},{"date":"2026-03-11","open":18100,"high":18720,"low":17950,"close":18210,"volume":316867,"rsi_14":51.2,"sma_20":18159.0,"sma_60":19889.5,"sma_120":21030.42},{"date":"2026-03-12","open":18230,"high":19580,"low":18130,"close":19560,"volume":632408,"rsi_14":53.26,"sma_20":18293.5,"sma_60":19814.67,"sma_120":21023.42},{"date":"2026-03-13","open":19000,"high":19410,"low":18850,"close":19240,"volume":322984,"rsi_14":52.14,"sma_20":18392.0,"sma_60":19742.83,"sma_120":21012.92},{"date":"2026-03-16","open":19540,"high":19640,"low":18710,"close":18840,"volume":346802,"rsi_14":50.27,"sma_20":18430.5,"sma_60":19671.83,"sma_120":20996.17},{"date":"2026-03-17","open":19000,"high":19730,"low":18870,"close":18870,"volume":478208,"rsi_14":48.7,"sma_20":18474.0,"sma_60":19614.67,"sma_120":20985.92},{"date":"2026-03-18","open":19290,"high":19290,"low":18780,"close":18940,"volume":273462,"rsi_14":44.96,"sma_20":18525.0,"sma_60":19559.5,"sma_120":20977.83},{"date":"2026-03-19","open":18460,"high":19980,"low":18430,"close":19680,"volume":986847,"rsi_14":51.21,"sma_20":18612.5,"sma_60":19524.17,"sma_120":20976.0},{"date":"2026-03-20","open":23650,"high":25550,"low":23250,"close":25550,"volume":12841455,"rsi_14":68.05,"sma_20":18951.5,"sma_60":19593.33,"sma_120":21023.92},{"date":"2026-03-23","open":29500,"high":30250,"low":25800,"close":27400,"volume":12456250,"rsi_14":75.47,"sma_20":19386.0,"sma_60":19701.67,"sma_120":21091.42},{"date":"2026-03-24","open":27650,"high":27700,"low":23800,"close":25050,"volume":4609950,"rsi_14":78.06,"sma_20":19700.0,"sma_60":19750.83,"sma_120":21126.83},{"date":"2026-03-25","open":25600,"high":25700,"low":23700,"close":25050,"volume":3661297,"rsi_14":75.65,"sma_20":19993.0,"sma_60":19800.83,"sma_120":21166.42},{"date":"2026-03-26","open":25350,"high":29900,"low":24200,"close":28700,"volume":14732074,"rsi_14":78.46,"sma_20":20423.0,"sma_60":19906.67,"sma_120":21236.83},{"date":"2026-03-27","open":27050,"high":27100,"low":26300,"close":26850,"volume":2048713,"rsi_14":73.85,"sma_20":20795.5,"sma_60":19971.67,"sma_120":21294.25},{"date":"2026-03-30","open":27200,"high":28200,"low":27150,"close":27800,"volume":1864650,"rsi_14":75.18,"sma_20":21220.5,"sma_60":20039.17,"sma_120":21361.08},{"date":"2026-03-31","open":28600,"high":28600,"low":26800,"close":26850,"volume":1711228,"rsi_14":71.2,"sma_20":21653.0,"sma_60":20119.17,"sma_120":21421.75},{"date":"2026-04-01","open":29300,"high":30752,"low":27898,"close":29350,"volume":6708320,"rsi_14":72.67,"sma_20":22355.5,"sma_60":20240.83,"sma_120":21501.08},{"date":"2026-04-02","open":28400,"high":30250,"low":27250,"close":28350,"volume":3870649,"rsi_14":70.6,"sma_20":22924.0,"sma_60":20355.0,"sma_120":21570.67},{"date":"2026-04-03","open":29550,"high":31600,"low":28550,"close":30200,"volume":10066236,"rsi_14":74.11,"sma_20":23505.0,"sma_60":20505.0,"sma_120":21656.75},{"date":"2026-04-06","open":29700,"high":29750,"low":28150,"close":28650,"volume":2342046,"rsi_14":69.5,"sma_20":24045.5,"sma_60":20607.5,"sma_120":21734.25},{"date":"2026-04-07","open":27700,"high":27900,"low":25500,"close":25850,"volume":2803402,"rsi_14":62.42,"sma_20":24447.0,"sma_60":20672.5,"sma_120":21765.08},{"date":"2026-04-08","open":26000,"high":27100,"low":24100,"close":26600,"volume":3917869,"rsi_14":62.44,"sma_20":24866.5,"sma_60":20774.17,"sma_120":21802.17},{"date":"2026-04-09","open":26900,"high":27150,"low":25300,"close":25650,"volume":1477260,"rsi_14":50.22,"sma_20":25171.0,"sma_60":20868.67,"sma_120":21839.67},{"date":"2026-04-10","open":25850,"high":26100,"low":25500,"close":25750,"volume":906976,"rsi_14":46.1,"sma_20":25496.5,"sma_60":20972.0,"sma_120":21872.17},{"date":"2026-04-13","open":25850,"high":26000,"low":24000,"close":24150,"volume":1815443,"rsi_14":47.79,"sma_20":25762.0,"sma_60":21037.0,"sma_120":21896.33},{"date":"2026-04-14","open":23950,"high":24000,"low":22600,"close":23050,"volume":2529324,"rsi_14":45.35,"sma_20":25971.0,"sma_60":21093.33,"sma_120":21918.83},{"date":"2026-04-15","open":23050,"high":23350,"low":22650,"close":23300,"volume":1102221,"rsi_14":35.08,"sma_20":26189.0,"sma_60":21150.83,"sma_120":21946.42},{"date":"2026-04-16","open":24550,"high":24550,"low":23650,"close":23950,"volume":1253908,"rsi_14":41.42,"sma_20":26402.5,"sma_60":21207.5,"sma_120":21976.83},{"date":"2026-04-17","open":23750,"high":23800,"low":22700,"close":23100,"volume":1360077,"rsi_14":36.01,"sma_20":26280.0,"sma_60":21255.83,"sma_120":22001.0},{"date":"2026-04-20","open":23150,"high":23300,"low":22750,"close":23050,"volume":747047,"rsi_14":38.05,"sma_20":26062.5,"sma_60":21309.17,"sma_120":22022.25},{"date":"2026-04-21","open":23000,"high":23000,"low":22200,"close":22650,"volume":971994,"rsi_14":25.99,"sma_20":25942.5,"sma_60":21368.33,"sma_120":22039.75},{"date":"2026-04-22","open":22550,"high":23400,"low":22450,"close":23300,"volume":1213892,"rsi_14":31.37,"sma_20":25855.0,"sma_60":21438.0,"sma_120":22065.58},{"date":"2026-04-23","open":23550,"high":23550,"low":22700,"close":23200,"volume":763555,"rsi_14":20.34,"sma_20":25580.0,"sma_60":21499.33,"sma_120":22088.92},{"date":"2026-04-24","open":23700,"high":24400,"low":22000,"close":23150,"volume":2418593,"rsi_14":23.3,"sma_20":25395.0,"sma_60":21569.5,"sma_120":22109.33},{"date":"2026-04-27","open":23750,"high":23750,"low":22900,"close":23600,"volume":683243,"rsi_14":35.85,"sma_20":25185.0,"sma_60":21651.0,"sma_120":22133.92},{"date":"2026-04-28","open":23600,"high":23700,"low":23250,"close":23450,"volume":532316,"rsi_14":28.57,"sma_20":25015.0,"sma_60":21729.17,"sma_120":22167.67},{"date":"2026-04-29","open":24350,"high":24500,"low":23600,"close":24250,"volume":1244540,"rsi_14":40.28,"sma_20":24762.5,"sma_60":21821.67,"sma_120":22206.92},{"date":"2026-04-30","open":24600,"high":25250,"low":23900,"close":24550,"volume":1078599,"rsi_14":65.96,"sma_20":23820.0,"sma_60":24619.17,"sma_120":21487.0},{"date":"2026-05-04","open":24350,"high":24350,"low":23400,"close":23500,"volume":761687,"rsi_14":45.26,"sma_20":24237.5,"sma_60":21956.17,"sma_120":22223.33},{"date":"2026-05-06","open":23300,"high":23450,"low":22500,"close":23150,"volume":641829,"rsi_14":50.82,"sma_20":23962.5,"sma_60":22053.17,"sma_120":22226.67},{"date":"2026-05-07","open":22850,"high":22850,"low":21750,"close":21800,"volume":772604,"rsi_14":39.58,"sma_20":23760.0,"sma_60":22110.0,"sma_120":22195.0},{"date":"2026-05-08","open":22000,"high":22150,"low":21150,"close":21550,"volume":631598,"rsi_14":32.35,"sma_20":23507.5,"sma_60":22177.67,"sma_120":22162.92},{"date":"2026-05-11","open":21450,"high":21850,"low":20900,"close":20950,"volume":508020,"rsi_14":33.59,"sma_20":23272.5,"sma_60":22245.67,"sma_120":22138.33},{"date":"2026-05-12","open":21150,"high":21600,"low":19960,"close":20450,"volume":1167870,"rsi_14":31.43,"sma_20":23007.5,"sma_60":22298.67,"sma_120":22110.0},{"date":"2026-05-13","open":21600,"high":21850,"low":20550,"close":21350,"volume":709645,"rsi_14":41.33,"sma_20":22867.5,"sma_60":22353.33,"sma_120":22045.42},{"date":"2026-05-14","open":21800,"high":21800,"low":20400,"close":20900,"volume":580565,"rsi_14":33.56,"sma_20":22760.0,"sma_60":22401.67,"sma_120":21967.08},{"date":"2026-05-15","open":20750,"high":20850,"low":19110,"close":19310,"volume":826829,"rsi_14":27.87,"sma_20":22560.5,"sma_60":22424.83,"sma_120":21890.08},{"date":"2026-05-18","open":18900,"high":19330,"low":18460,"close":19130,"volume":429218,"rsi_14":27.47,"sma_20":22319.5,"sma_60":22444.83,"sma_120":21811.58},{"date":"2026-05-19","open":19010,"high":19260,"low":18000,"close":18340,"volume":458531,"rsi_14":21.6,"sma_20":22081.5,"sma_60":22437.67,"sma_120":21731.08},{"date":"2026-05-20","open":18000,"high":18500,"low":17490,"close":17700,"volume":565335,"rsi_14":20.51,"sma_20":21814.0,"sma_60":22420.83,"sma_120":21666.5},{"date":"2026-05-21","open":17970,"high":18670,"low":17910,"close":18350,"volume":416564,"rsi_14":19.27,"sma_20":21599.0,"sma_60":22413.83,"sma_120":21607.33},{"date":"2026-05-22","open":18760,"high":19180,"low":18470,"close":18860,"volume":389839,"rsi_14":21.0,"sma_20":21377.0,"sma_60":22408.33,"sma_120":21558.25},{"date":"2026-05-26","open":19340,"high":19350,"low":18580,"close":18850,"volume":402584,"rsi_14":23.49,"sma_20":21159.5,"sma_60":22387.5,"sma_120":21496.17},{"date":"2026-05-27","open":18650,"high":18730,"low":17830,"close":18060,"volume":479470,"rsi_14":22.37,"sma_20":20905.0,"sma_60":22365.17,"sma_120":21415.83},{"date":"2026-05-28","open":17950,"high":17960,"low":16750,"close":17250,"volume":472702,"rsi_14":23.76,"sma_20":20587.5,"sma_60":22331.0,"sma_120":21346.67},{"date":"2026-05-29","open":17360,"high":17570,"low":16570,"close":17010,"volume":421885,"rsi_14":23.79,"sma_20":20265.5,"sma_60":22311.17,"sma_120":21286.75},{"date":"2026-06-01","open":16900,"high":17370,"low":16280,"close":16820,"volume":406908,"rsi_14":24.97,"sma_20":19894.0,"sma_60":22337.33,"sma_120":21226.5},{"date":"2026-06-02","open":16500,"high":16700,"low":15700,"close":16200,"volume":427463,"rsi_14":24.61,"sma_20":19476.5,"sma_60":22324.33,"sma_120":21157.33},{"date":"2026-06-04","open":16120,"high":16790,"low":16000,"close":16370,"volume":279121,"rsi_14":17.41,"sma_20":19120.0,"sma_60":22287.5,"sma_120":21084.58},{"date":"2026-06-05","open":16050,"high":16310,"low":15410,"close":15780,"volume":350100,"rsi_14":17.1,"sma_20":18751.5,"sma_60":22253.17,"sma_120":21015.67},{"date":"2026-06-08","open":14050,"high":14950,"low":14050,"close":14350,"volume":415764,"rsi_14":17.45,"sma_20":18379.0,"sma_60":22195.33,"sma_120":20939.0},{"date":"2026-06-09","open":14220,"high":14740,"low":14110,"close":14540,"volume":536869,"rsi_14":19.92,"sma_20":18028.5,"sma_60":22134.17,"sma_120":20867.67},{"date":"2026-06-10","open":17850,"high":18600,"low":15450,"close":16890,"volume":7607196,"rsi_14":42.11,"sma_20":17825.5,"sma_60":22089.67,"sma_120":20822.58},{"date":"2026-06-11","open":16280,"high":16650,"low":14660,"close":15220,"volume":1495330,"rsi_14":37.87,"sma_20":17564.0,"sma_60":22022.67,"sma_120":20764.0},{"date":"2026-06-12","open":15570,"high":16050,"low":15220,"close":15660,"volume":1050863,"rsi_14":36.56,"sma_20":17279.5,"sma_60":21969.67,"sma_120":20712.83},{"date":"2026-06-15","open":16240,"high":17100,"low":16020,"close":16900,"volume":1054375,"rsi_14":40.88,"sma_20":17079.5,"sma_60":21936.83,"sma_120":20675.33},{"date":"2026-06-16","open":16810,"high":21800,"low":16300,"close":21450,"volume":7339728,"rsi_14":58.51,"sma_20":17186.5,"sma_60":21978.67,"sma_120":20679.92},{"date":"2026-06-17","open":20700,"high":20700,"low":18640,"close":19670,"volume":2847547,"rsi_14":64.25,"sma_20":18140.5,"sma_60":21480.17,"sma_120":20605.92},{"date":"2026-06-18","open":19440,"high":19550,"low":17260,"close":17290,"volume":1493806,"rsi_14":50.11,"sma_20":17161.0,"sma_60":21840.83,"sma_120":20620.0},{"date":"2026-06-19","open":17000,"high":17190,"low":15800,"close":16250,"volume":976886,"rsi_14":47.96,"sma_20":17088.5,"sma_60":21655.0,"sma_120":20569.17},{"date":"2026-06-22","open":16000,"high":16250,"low":15600,"close":15700,"volume":381916,"rsi_14":47.05,"sma_20":16956.0,"sma_60":21499.17,"sma_120":20508.75},{"date":"2026-06-23","open":15420,"high":15780,"low":14300,"close":14300,"volume":663582,"rsi_14":45.2,"sma_20":16728.0,"sma_60":21320.0,"sma_120":20430.0},{"date":"2026-06-24","open":14010,"high":14530,"low":13930,"close":14200,"volume":445647,"rsi_14":44.5,"sma_20":16495.5,"sma_60":21078.33,"sma_120":20364.58},{"date":"2026-06-25","open":15000,"high":17800,"low":14700,"close":16650,"volume":6315378,"rsi_14":52.02,"sma_20":16425.0,"sma_60":20908.33,"sma_120":20320.0},{"date":"2026-06-26","open":15900,"high":15900,"low":14150,"close":14380,"volume":1094455,"rsi_14":50.07,"sma_20":16281.5,"sma_60":20684.67,"sma_120":20260.67},{"date":"2026-06-29","open":14900,"high":15840,"low":14720,"close":15450,"volume":1354317,"rsi_14":51.95,"sma_20":16203.5,"sma_60":20494.67,"sma_120":20212.75},{"date":"2026-06-30","open":15230,"high":15370,"low":14710,"close":15130,"volume":564670,"rsi_14":45.86,"sma_20":16119.0,"sma_60":20258.5,"sma_120":20151.33},{"date":"2026-07-01","open":15220,"high":16450,"low":15000,"close":16210,"volume":2569621,"rsi_14":52.39,"sma_20":16119.5,"sma_60":20056.17,"sma_120":20103.5},{"date":"2026-07-02","open":15750,"high":16650,"low":15100,"close":15590,"volume":1481116,"rsi_14":49.83,"sma_20":16080.5,"sma_60":19812.67,"sma_120":20062.58},{"date":"2026-07-03","open":15630,"high":15750,"low":14490,"close":15320,"volume":791080,"rsi_14":46.03,"sma_20":16057.5,"sma_60":19590.5,"sma_120":20023.75},{"date":"2026-07-06","open":15390,"high":15780,"low":14610,"close":15120,"volume":657442,"rsi_14":29.62,"sma_20":16096.0,"sma_60":19411.67,"sma_120":19986.83},{"date":"2026-07-07","open":14600,"high":14920,"low":14110,"close":14610,"volume":632943,"rsi_14":32.26,"sma_20":16099.5,"sma_60":19211.83,"sma_120":19939.83},{"date":"2026-07-08","open":14180,"high":14430,"low":13500,"close":13610,"volume":667339,"rsi_14":35.71,"sma_20":15935.5,"sma_60":19011.17,"sma_120":19889.33},{"date":"2026-07-09","open":13450,"high":14060,"low":13190,"close":13300,"volume":629719,"rsi_14":37.86,"sma_20":15839.5,"sma_60":18803.67,"sma_120":19834.75},{"date":"2026-07-10","open":13310,"high":14080,"low":13310,"close":13850,"volume":464886,"rsi_14":42.39,"sma_20":15749.0,"sma_60":18632.0,"sma_120":19778.92},{"date":"2026-07-13","open":13970,"high":14850,"low":13360,"close":13390,"volume":845952,"rsi_14":45.94,"sma_20":15573.5,"sma_60":18471.0,"sma_120":19722.17},{"date":"2026-07-14","open":13270,"high":13320,"low":12500,"close":12920,"volume":694923,"rsi_14":44.47,"sma_20":15147.0,"sma_60":18298.0,"sma_120":19664.42},{"date":"2026-07-15","open":13090,"high":13450,"low":13040,"close":13340,"volume":653313,"rsi_14":32.67,"sma_20":14830.5,"sma_60":18121.17,"sma_120":19616.42},{"date":"2026-07-16","open":13280,"high":13570,"low":12930,"close":13340,"volume":478114,"rsi_14":42.86,"sma_20":14633.0,"sma_60":17958.5,"sma_120":19568.25},{"date":"2026-07-20","open":13240,"high":13550,"low":12880,"close":12970,"volume":542587,"rsi_14":31.16,"sma_20":14469.0,"sma_60":17790.5,"sma_120":19513.67},{"date":"2026-07-21","open":12730,"high":13690,"low":12570,"close":13430,"volume":648402,"rsi_14":37.35,"sma_20":14355.5,"sma_60":17636.83,"sma_120":19467.75},{"date":"2026-07-22","open":13630,"high":15400,"low":13600,"close":14430,"volume":2492445,"rsi_14":36.6,"sma_20":14362.0,"sma_60":17489.0,"sma_120":19432.08},{"date":"2026-07-23","open":14430,"high":18590,"low":14430,"close":17260,"volume":12477284,"rsi_14":59.44,"sma_20":14515.0,"sma_60":17390.0,"sma_120":19419.58},{"date":"2026-07-24","open":16940,"high":20850,"low":16330,"close":18350,"volume":20219380,"rsi_14":65.67,"sma_20":14600.0,"sma_60":17310.0,"sma_120":19416.67},{"date":"2026-07-27","open":18000,"high":18500,"low":14650,"close":14830,"volume":4329369,"rsi_14":48.88,"sma_20":14622.5,"sma_60":17163.83,"sma_120":19385.17},{"date":"2026-07-28","open":14140,"high":14460,"low":12600,"close":12630,"volume":2509056,"rsi_14":43.26,"sma_20":14481.5,"sma_60":16983.5,"sma_120":19335.83},{"date":"2026-07-29","open":12630,"high":13150,"low":11530,"close":11700,"volume":1892357,"rsi_14":43.46,"sma_20":14310.0,"sma_60":16774.33,"sma_120":19265.42},{"date":"2026-07-30","open":11010,"high":12650,"low":11010,"close":11750,"volume":1276952,"rsi_14":44.6,"sma_20":14087.0,"sma_60":16561.0,"sma_120":19206.67},{"date":"2026-07-31","open":12170,"high":12750,"low":12100,"close":12520,"volume":1746604,"rsi_14":45.44,"sma_20":13933.5,"sma_60":16378.0,"sma_120":19167.08},{"date":"2026-08-03","open":12500,"high":12790,"low":11950,"close":12650,"volume":733710,"rsi_14":47.4,"sma_20":13800.0,"sma_60":16203.0,"sma_120":19128.08},{"date":"2026-08-04","open":12900,"high":13450,"low":12780,"close":13190,"volume":1667899,"rsi_14":50.94,"sma_20":13703.5,"sma_60":16059.5,"sma_120":19084.75},{"date":"2026-08-05","open":13420,"high":14210,"low":13190,"close":13820,"volume":1299653,"rsi_14":51.65,"sma_20":13664.0,"sma_60":15930.67,"sma_120":19054.17},{"date":"2026-08-06","open":13840,"high":14000,"low":13210,"close":13710,"volume":638623,"rsi_14":51.26,"sma_20":13669.0,"sma_60":15810.0,"sma_120":19027.83},{"date":"2026-08-07","open":13900,"high":14170,"low":13070,"close":13430,"volume":720745,"rsi_14":51.58,"sma_20":13675.5,"sma_60":15693.0,"sma_120":18995.83},{"date":"2026-08-10","open":13430,"high":14060,"low":13410,"close":14000,"volume":665303,"rsi_14":51.95,"sma_20":13683.0,"sma_60":15570.5,"sma_120":18961.92},{"date":"2026-08-11","open":14070,"high":14250,"low":13510,"close":13980,"volume":598309,"rsi_14":48.35,"sma_20":13712.5,"sma_60":15455.17,"sma_120":18928.42},{"date":"2026-08-12","open":14050,"high":14990,"low":13810,"close":14250,"volume":1409206,"rsi_14":36.45,"sma_20":13779.0,"sma_60":15370.83,"sma_120":18897.83},{"date":"2026-08-13","open":14340,"high":14830,"low":14180,"close":14340,"volume":1342450,"rsi_14":30.17,"sma_20":13829.0,"sma_60":15291.0,"sma_120":18867.92},{"date":"2026-08-14","open":14450,"high":15100,"low":14370,"close":14440,"volume":1252801,"rsi_14":47.09,"sma_20":13884.0,"sma_60":15226.0,"sma_120":18831.83},{"date":"2026-08-18","open":14500,"high":14520,"low":13660,"close":13730,"volume":760759,"rsi_14":60.58,"sma_20":13922.0,"sma_60":15159.83,"sma_120":18790.33},{"date":"2026-08-19","open":13470,"high":13840,"low":13010,"close":13440,"volume":316369,"rsi_14":69.08,"sma_20":13922.5,"sma_60":15078.0,"sma_120":18745.92},{"date":"2026-08-20","open":13570,"high":14020,"low":13470,"close":13660,"volume":407445,"rsi_14":70.19,"sma_20":13884.0,"sma_60":14991.33,"sma_120":18699.83},{"date":"2026-08-21","open":13600,"high":13600,"low":12600,"close":13030,"volume":432724,"rsi_14":55.56,"sma_20":13672.5,"sma_60":14894.33,"sma_120":18640.92},{"date":"2026-08-24","open":13030,"high":13200,"low":12930,"close":13000,"volume":301708,"rsi_14":53.9,"sma_20":13405.0,"sma_60":14810.0,"sma_120":18587.58},{"date":"2026-08-25","open":12780,"high":13470,"low":12550,"close":13380,"volume":385335,"rsi_14":52.19,"sma_20":13332.5,"sma_60":14745.5,"sma_120":18538.25},{"date":"2026-08-26","open":13380,"high":13630,"low":13170,"close":13440,"volume":377592,"rsi_14":44.95,"sma_20":13373.0,"sma_60":14686.0,"sma_120":18498.58},{"date":"2026-08-27","open":13580,"high":14030,"low":13370,"close":13920,"volume":549091,"rsi_14":52.54,"sma_20":13484.0,"sma_60":14637.67,"sma_120":18487.5},{"date":"2026-08-28","open":13920,"high":14180,"low":13580,"close":13830,"volume":474426,"rsi_14":55.08,"sma_20":13588.0,"sma_60":14598.17,"sma_120":18461.25},{"date":"2026-08-31","open":13700,"high":15000,"low":13200,"close":13800,"volume":2531463,"rsi_14":47.06,"sma_20":13652.0,"sma_60":14555.33,"sma_120":18421.42},{"date":"2026-09-01","open":13350,"high":13450,"low":12190,"close":12450,"volume":2522743,"rsi_14":33.83,"sma_20":13642.0,"sma_60":14499.83,"sma_120":18376.5},{"date":"2026-09-02","open":12290,"high":12350,"low":11910,"close":12000,"volume":705428,"rsi_14":27.09,"sma_20":13582.5,"sma_60":14460.67,"sma_120":18328.0},{"date":"2026-09-03","open":12110,"high":14280,"low":12020,"close":12900,"volume":7896393,"rsi_14":37.41,"sma_20":13536.5,"sma_60":14433.33,"sma_120":18283.75},{"date":"2026-09-04","open":12900,"high":14100,"low":12660,"close":13860,"volume":2486936,"rsi_14":45.59,"sma_20":13544.0,"sma_60":14382.83,"sma_120":18236.25},{"date":"2026-09-07","open":13860,"high":13940,"low":13100,"close":13190,"volume":1062348,"rsi_14":45.87,"sma_20":13532.0,"sma_60":14349.0,"sma_120":18185.83},{"date":"2026-09-08","open":13230,"high":13450,"low":12890,"close":12890,"volume":848438,"rsi_14":45.8,"sma_20":13476.5,"sma_60":14302.83,"sma_120":18136.25},{"date":"2026-09-09","open":13010,"high":13260,"low":12970,"close":13010,"volume":585306,"rsi_14":44.96,"sma_20":13428.0,"sma_60":14238.0,"sma_120":18087.42},{"date":"2026-09-10","open":13000,"high":13010,"low":12440,"close":12890,"volume":723446,"rsi_14":48.82,"sma_20":13360.0,"sma_60":14095.33,"sma_120":18037.0},{"date":"2026-09-11","open":12710,"high":12950,"low":12460,"close":12480,"volume":663570,"rsi_14":45.89,"sma_20":13267.0,"sma_60":13975.5,"sma_120":17977.0},{"date":"2026-09-14","open":12480,"high":12480,"low":12160,"close":12360,"volume":471778,"rsi_14":41.58,"sma_20":13163.0,"sma_60":13893.33,"sma_120":17867.08},{"date":"2026-09-15","open":12170,"high":12530,"low":12080,"close":12210,"volume":386560,"rsi_14":40.0,"sma_20":13087.0,"sma_60":13826.0,"sma_120":17740.5},{"date":"2026-09-16","open":12120,"high":12240,"low":11880,"close":11980,"volume":424020,"rsi_14":33.56,"sma_20":13014.0,"sma_60":13764.0,"sma_120":17631.58},{"date":"2026-09-17","open":11900,"high":12100,"low":11870,"close":11960,"volume":424056,"rsi_14":33.96,"sma_20":12929.0,"sma_60":13725.0,"sma_120":17522.5},{"date":"2026-09-18","open":12000,"high":12190,"low":11860,"close":11980,"volume":486981,"rsi_14":34.36,"sma_20":12876.5,"sma_60":13688.0,"sma_120":17383.17},{"date":"2026-09-21","open":11980,"high":12000,"low":11570,"close":11650,"volume":539189,"rsi_14":41.67,"sma_20":12809.0,"sma_60":13604.67,"sma_120":17256.5},{"date":"2026-09-22","open":11590,"high":11770,"low":11460,"close":11560,"volume":345190,"rsi_14":45.05,"sma_20":12718.0,"sma_60":13557.67,"sma_120":17121.17},{"date":"2026-09-23","open":11550,"high":11680,"low":11250,"close":11370,"volume":396487,"rsi_14":29.49,"sma_20":12614.5,"sma_60":13489.67,"sma_120":16992.17},{"date":"2026-09-28","open":11360,"high":11830,"low":11360,"close":11720,"volume":443510,"rsi_14":15.71,"sma_20":12504.5,"sma_60":13432.83,"sma_120":16845.67},{"date":"2026-09-29","open":11750,"high":11820,"low":11400,"close":11550,"volume":319922,"rsi_14":18.7,"sma_20":12390.5,"sma_60":13355.17,"sma_120":16705.67},{"date":"2026-09-30","open":11550,"high":11940,"low":11550,"close":11820,"volume":295929,"rsi_14":29.34,"sma_20":12291.5,"sma_60":13292.33,"sma_120":16552.5},{"date":"2026-10-01","open":11840,"high":12030,"low":11650,"close":11980,"volume":367595,"rsi_14":30.42,"sma_20":12268.0,"sma_60":13236.67,"sma_120":16413.58},{"date":"2026-10-02","open":12070,"high":12120,"low":11880,"close":12030,"volume":320634,"rsi_14":33.2,"sma_20":12269.5,"sma_60":13185.17,"sma_120":16298.42},{"date":"2026-10-06","open":12070,"high":12900,"low":12010,"close":12890,"volume":917524,"rsi_14":56.81,"sma_20":12269.0,"sma_60":13156.5,"sma_120":16184.17},{"date":"2026-10-07","open":12830,"high":12970,"low":12350,"close":12440,"volume":498781,"rsi_14":51.2,"sma_20":12198.0,"sma_60":13137.0,"sma_120":16074.08},{"date":"2026-10-08","open":12560,"high":12560,"low":12010,"close":12030,"volume":375060,"rsi_14":47.5,"sma_20":12140.0,"sma_60":13115.83,"sma_120":15959.75},{"date":"2026-10-12","open":11870,"high":12160,"low":11220,"close":11360,"volume":372048,"rsi_14":42.33,"sma_20":12063.5,"sma_60":13074.33,"sma_120":15853.17},{"date":"2026-10-13","open":11000,"high":11330,"low":10720,"close":11120,"volume":461201,"rsi_14":40.14,"sma_20":11969.0,"sma_60":13036.5,"sma_120":15753.75},{"date":"2026-10-14","open":10920,"high":11270,"low":10870,"close":11120,"volume":254889,"rsi_14":39.86,"sma_20":11880.5,"sma_60":13006.5,"sma_120":15652.25},{"date":"2026-10-15","open":10550,"high":10720,"low":9960,"close":9980,"volume":575433,"rsi_14":33.47,"sma_20":11755.5,"sma_60":12950.5,"sma_120":15535.83},{"date":"2026-10-16","open":10250,"high":10800,"low":10120,"close":10610,"volume":383255,"rsi_14":41.5,"sma_20":11668.0,"sma_60":12905.0,"sma_120":15431.75},{"date":"2026-10-19","open":10270,"high":11190,"low":10270,"close":11080,"volume":255753,"rsi_14":47.53,"sma_20":11611.5,"sma_60":12873.5,"sma_120":15332.0},{"date":"2026-10-20","open":10970,"high":11050,"low":10250,"close":10270,"volume":240551,"rsi_14":38.55,"sma_20":11526.0,"sma_60":12820.83,"sma_120":15228.83},{"date":"2026-10-21","open":10390,"high":10660,"low":10270,"close":10380,"volume":182598,"rsi_14":40.67,"sma_20":11447.0,"sma_60":12753.33,"sma_120":15121.17},{"date":"2026-10-22","open":10290,"high":10430,"low":10040,"close":10090,"volume":194862,"rsi_14":36.25,"sma_20":11352.5,"sma_60":12633.83,"sma_120":15011.92},{"date":"2026-10-23","open":9850,"high":9910,"low":9643,"close":9910,"volume":239303}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":774.2,"pbr":0.74,"per":12.8,"roa":1.14,"roe":1.65,"grade":"C","comment":"PER 12.9배, ROE 1.65%","revenue":812768717378.0,"analysis":"PER 12.9배입니다. ROE 1.6%입니다. 시가총액 6241.47억. 매출 8127.69억, 영업이익 691.20억.","eps_basis":"TTM","debt_ratio":0.4433010686388741,"market_cap":619148457400,"net_income":48369785077.0,"total_debt":371575989415.0,"ttm_window":"2025Q3~2026Q2","gross_margin":15.56,"total_assets":1209778321198.0,"total_equity":838202331783.0,"profit_margin":5.95,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":69120132157.0,"operating_margin":8.5,"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":9910.0,"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":9058.0},{"date":"2016-10-25","close":8811.0},{"date":"2016-10-26","close":8243.0},{"date":"2016-10-27","close":8106.0},{"date":"2016-10-28","close":8280.0},{"date":"2016-10-31","close":7960.0},{"date":"2016-11-01","close":7813.0},{"date":"2016-11-02","close":7429.0},{"date":"2016-11-03","close":7420.0},{"date":"2016-11-04","close":7127.0},{"date":"2016-11-07","close":7374.0},{"date":"2016-11-08","close":7173.0},{"date":"2016-11-09","close":6597.0},{"date":"2016-11-10","close":6853.0},{"date":"2016-11-11","close":6899.0},{"date":"2016-11-14","close":7036.0},{"date":"2016-11-15","close":6587.0},{"date":"2016-11-16","close":6633.0},{"date":"2016-11-17","close":6597.0},{"date":"2016-11-18","close":6542.0},{"date":"2016-11-21","close":6194.0},{"date":"2016-11-22","close":5856.0},{"date":"2016-11-23","close":5499.0},{"date":"2016-11-24","close":5508.0},{"date":"2016-11-25","close":5645.0},{"date":"2016-11-28","close":5609.0},{"date":"2016-11-29","close":6002.0},{"date":"2016-11-30","close":5737.0},{"date":"2016-12-01","close":5700.0},{"date":"2016-12-02","close":5453.0},{"date":"2016-12-05","close":5060.0},{"date":"2016-12-06","close":5316.0},{"date":"2016-12-07","close":5197.0},{"date":"2016-12-08","close":5197.0},{"date":"2016-12-09","close":5389.0},{"date":"2016-12-12","close":5526.0},{"date":"2016-12-13","close":5636.0},{"date":"2016-12-14","close":5490.0},{"date":"2016-12-15","close":5544.0},{"date":"2016-12-16","close":5435.0},{"date":"2016-12-19","close":5371.0},{"date":"2016-12-20","close":5426.0},{"date":"2016-12-21","close":5343.0},{"date":"2016-12-22","close":5307.0},{"date":"2016-12-23","close":5252.0},{"date":"2016-12-26","close":5178.0},{"date":"2016-12-27","close":5133.0},{"date":"2016-12-28","close":5069.0},{"date":"2016-12-29","close":5087.0},{"date":"2017-01-02","close":5435.0},{"date":"2017-01-03","close":5581.0},{"date":"2017-01-04","close":5609.0},{"date":"2017-01-05","close":5590.0},{"date":"2017-01-06","close":6148.0},{"date":"2017-01-09","close":6139.0},{"date":"2017-01-10","close":5965.0},{"date":"2017-01-11","close":5984.0},{"date":"2017-01-12","close":5828.0},{"date":"2017-01-13","close":5764.0},{"date":"2017-01-16","close":5654.0},{"date":"2017-01-17","close":5718.0},{"date":"2017-01-18","close":5746.0},{"date":"2017-01-19","close":5572.0},{"date":"2017-01-20","close":5499.0},{"date":"2017-01-23","close":5270.0},{"date":"2017-01-24","close":5224.0},{"date":"2017-01-25","close":5288.0},{"date":"2017-01-26","close":5709.0},{"date":"2017-01-31","close":5517.0},{"date":"2017-02-01","close":5929.0},{"date":"2017-02-02","close":6157.0},{"date":"2017-02-03","close":5956.0},{"date":"2017-02-06","close":5828.0},{"date":"2017-02-07","close":7576.0},{"date":"2017-02-08","close":7576.0},{"date":"2017-02-09","close":7759.0},{"date":"2017-02-10","close":7228.0},{"date":"2017-02-13","close":7136.0},{"date":"2017-02-14","close":6990.0},{"date":"2017-02-15","close":6780.0},{"date":"2017-02-16","close":6798.0},{"date":"2017-02-17","close":6395.0},{"date":"2017-02-20","close":6542.0},{"date":"2017-02-21","close":6505.0},{"date":"2017-02-22","close":6652.0},{"date":"2017-02-23","close":6395.0},{"date":"2017-02-24","close":6139.0},{"date":"2017-02-27","close":6167.0},{"date":"2017-02-28","close":6267.0},{"date":"2017-03-02","close":6222.0},{"date":"2017-03-03","close":6194.0},{"date":"2017-03-06","close":6112.0},{"date":"2017-03-07","close":6103.0},{"date":"2017-03-08","close":6130.0},{"date":"2017-03-09","close":6340.0},{"date":"2017-03-10","close":6313.0},{"date":"2017-03-13","close":6450.0},{"date":"2017-03-14","close":6432.0},{"date":"2017-03-15","close":6395.0},{"date":"2017-03-16","close":6459.0},{"date":"2017-03-17","close":6249.0},{"date":"2017-03-20","close":6148.0},{"date":"2017-03-21","close":6112.0},{"date":"2017-03-22","close":6066.0},{"date":"2017-03-23","close":6157.0},{"date":"2017-03-24","close":6112.0},{"date":"2017-03-27","close":5956.0},{"date":"2017-03-28","close":6011.0},{"date":"2017-03-29","close":6084.0},{"date":"2017-03-30","close":6002.0},{"date":"2017-03-31","close":6276.0},{"date":"2017-04-03","close":6322.0},{"date":"2017-04-04","close":6523.0},{"date":"2017-04-05","close":6414.0},{"date":"2017-04-06","close":6423.0},{"date":"2017-04-07","close":6661.0},{"date":"2017-04-10","close":6496.0},{"date":"2017-04-11","close":6359.0},{"date":"2017-04-12","close":6286.0},{"date":"2017-04-13","close":6249.0},{"date":"2017-04-14","close":6249.0},{"date":"2017-04-17","close":6441.0},{"date":"2017-04-18","close":6523.0},{"date":"2017-04-19","close":6523.0},{"date":"2017-04-20","close":6368.0},{"date":"2017-04-21","close":6295.0},{"date":"2017-04-24","close":6340.0},{"date":"2017-04-25","close":6258.0},{"date":"2017-04-26","close":6194.0},{"date":"2017-04-27","close":6084.0},{"date":"2017-04-28","close":6112.0},{"date":"2017-05-02","close":6084.0},{"date":"2017-05-04","close":6240.0},{"date":"2017-05-08","close":6194.0},{"date":"2017-05-10","close":6167.0},{"date":"2017-05-11","close":6212.0},{"date":"2017-05-12","close":6386.0},{"date":"2017-05-15","close":6340.0},{"date":"2017-05-16","close":5984.0},{"date":"2017-05-17","close":5910.0},{"date":"2017-05-18","close":5627.0},{"date":"2017-05-19","close":5737.0},{"date":"2017-05-22","close":5984.0},{"date":"2017-05-23","close":5984.0},{"date":"2017-05-24","close":5974.0},{"date":"2017-05-25","close":6176.0},{"date":"2017-05-26","close":6093.0},{"date":"2017-05-29","close":5810.0},{"date":"2017-05-30","close":5718.0},{"date":"2017-05-31","close":5718.0},{"date":"2017-06-01","close":5755.0},{"date":"2017-06-02","close":5718.0},{"date":"2017-06-05","close":5673.0},{"date":"2017-06-07","close":5645.0},{"date":"2017-06-08","close":5691.0},{"date":"2017-06-09","close":5737.0},{"date":"2017-06-12","close":5618.0},{"date":"2017-06-13","close":5645.0},{"date":"2017-06-14","close":5645.0},{"date":"2017-06-15","close":5764.0},{"date":"2017-06-16","close":5856.0},{"date":"2017-06-19","close":5984.0},{"date":"2017-06-20","close":5819.0},{"date":"2017-06-21","close":5746.0},{"date":"2017-06-22","close":5773.0},{"date":"2017-06-23","close":6130.0},{"date":"2017-06-26","close":6066.0},{"date":"2017-06-27","close":6386.0},{"date":"2017-06-28","close":6496.0},{"date":"2017-06-29","close":6505.0},{"date":"2017-06-30","close":6368.0},{"date":"2017-07-03","close":6057.0},{"date":"2017-07-04","close":6066.0},{"date":"2017-07-05","close":6240.0},{"date":"2017-07-06","close":6359.0},{"date":"2017-07-07","close":6130.0},{"date":"2017-07-10","close":6011.0},{"date":"2017-07-11","close":5828.0},{"date":"2017-07-12","close":5837.0},{"date":"2017-07-13","close":5828.0},{"date":"2017-07-14","close":5865.0},{"date":"2017-07-17","close":5929.0},{"date":"2017-07-18","close":5874.0},{"date":"2017-07-19","close":5837.0},{"date":"2017-07-20","close":5828.0},{"date":"2017-07-21","close":5791.0},{"date":"2017-07-24","close":5682.0},{"date":"2017-07-25","close":5599.0},{"date":"2017-07-26","close":5609.0},{"date":"2017-07-27","close":5609.0},{"date":"2017-07-28","close":5709.0},{"date":"2017-07-31","close":5691.0},{"date":"2017-08-01","close":5691.0},{"date":"2017-08-02","close":5636.0},{"date":"2017-08-03","close":5563.0},{"date":"2017-08-04","close":5517.0},{"date":"2017-08-07","close":5526.0},{"date":"2017-08-08","close":5535.0},{"date":"2017-08-09","close":5517.0},{"date":"2017-08-10","close":5471.0},{"date":"2017-08-11","close":5361.0},{"date":"2017-08-14","close":5133.0},{"date":"2017-08-16","close":5023.0},{"date":"2017-08-17","close":5124.0},{"date":"2017-08-18","close":5069.0},{"date":"2017-08-21","close":5243.0},{"date":"2017-08-22","close":5215.0},{"date":"2017-08-23","close":5169.0},{"date":"2017-08-24","close":5142.0},{"date":"2017-08-25","close":5224.0},{"date":"2017-08-28","close":5297.0},{"date":"2017-08-29","close":5389.0},{"date":"2017-08-30","close":5426.0},{"date":"2017-08-31","close":5444.0},{"date":"2017-09-01","close":5572.0},{"date":"2017-09-04","close":5389.0},{"date":"2017-09-05","close":5535.0},{"date":"2017-09-06","close":5471.0},{"date":"2017-09-07","close":5389.0},{"date":"2017-09-08","close":5334.0},{"date":"2017-09-11","close":5261.0},{"date":"2017-09-12","close":5307.0},{"date":"2017-09-13","close":5325.0},{"date":"2017-09-14","close":5352.0},{"date":"2017-09-15","close":5297.0},{"date":"2017-09-18","close":5279.0},{"date":"2017-09-19","close":5480.0},{"date":"2017-09-20","close":5279.0},{"date":"2017-09-21","close":5224.0},{"date":"2017-09-22","close":4922.0},{"date":"2017-09-25","close":4758.0},{"date":"2017-09-26","close":4675.0},{"date":"2017-09-27","close":4794.0},{"date":"2017-09-28","close":4877.0},{"date":"2017-09-29","close":4950.0},{"date":"2017-10-10","close":4840.0},{"date":"2017-10-11","close":4831.0},{"date":"2017-10-12","close":4922.0},{"date":"2017-10-13","close":5188.0},{"date":"2017-10-16","close":5005.0},{"date":"2017-10-17","close":4895.0},{"date":"2017-10-18","close":4886.0},{"date":"2017-10-19","close":4895.0},{"date":"2017-10-20","close":4977.0},{"date":"2017-10-23","close":4986.0},{"date":"2017-10-24","close":4922.0},{"date":"2017-10-25","close":4913.0},{"date":"2017-10-26","close":4858.0},{"date":"2017-10-27","close":4996.0},{"date":"2017-10-30","close":4986.0},{"date":"2017-10-31","close":5032.0},{"date":"2017-11-01","close":5041.0},{"date":"2017-11-02","close":5096.0},{"date":"2017-11-03","close":4913.0},{"date":"2017-11-06","close":4986.0},{"date":"2017-11-07","close":5041.0},{"date":"2017-11-08","close":5041.0},{"date":"2017-11-09","close":4986.0},{"date":"2017-11-10","close":5023.0},{"date":"2017-11-13","close":5014.0},{"date":"2017-11-14","close":5005.0},{"date":"2017-11-15","close":5178.0},{"date":"2017-11-16","close":5078.0},{"date":"2017-11-17","close":5050.0},{"date":"2017-11-20","close":5050.0},{"date":"2017-11-21","close":4986.0},{"date":"2017-11-22","close":4895.0},{"date":"2017-11-23","close":4986.0},{"date":"2017-11-24","close":4931.0},{"date":"2017-11-27","close":4895.0},{"date":"2017-11-28","close":4895.0},{"date":"2017-11-29","close":4922.0},{"date":"2017-11-30","close":4996.0},{"date":"2017-12-01","close":4941.0},{"date":"2017-12-04","close":5005.0},{"date":"2017-12-05","close":5160.0},{"date":"2017-12-06","close":5014.0},{"date":"2017-12-07","close":4913.0},{"date":"2017-12-08","close":5023.0},{"date":"2017-12-11","close":5023.0},{"date":"2017-12-12","close":5032.0},{"date":"2017-12-13","close":5206.0},{"date":"2017-12-14","close":5398.0},{"date":"2017-12-15","close":5352.0},{"date":"2017-12-18","close":5307.0},{"date":"2017-12-19","close":5252.0},{"date":"2017-12-20","close":5151.0},{"date":"2017-12-21","close":5151.0},{"date":"2017-12-22","close":5087.0},{"date":"2017-12-26","close":4904.0},{"date":"2017-12-27","close":4895.0},{"date":"2017-12-28","close":5014.0},{"date":"2018-01-02","close":4864.6943},{"date":"2018-01-03","close":4785.9492},{"date":"2018-01-04","close":4724.7031},{"date":"2018-01-05","close":4742.2017},{"date":"2018-01-08","close":4715.9536},{"date":"2018-01-09","close":4750.9512},{"date":"2018-01-10","close":4794.6987},{"date":"2018-01-11","close":4794.6987},{"date":"2018-01-12","close":4689.7051},{"date":"2018-01-15","close":4628.459},{"date":"2018-01-16","close":4610.96},{"date":"2018-01-17","close":4540.9644},{"date":"2018-01-18","close":4549.7139},{"date":"2018-01-19","close":4532.2148},{"date":"2018-01-22","close":4514.7163},{"date":"2018-01-23","close":4610.96},{"date":"2018-01-24","close":4610.96},{"date":"2018-01-25","close":4645.958},{"date":"2018-01-26","close":4855.9448},{"date":"2018-01-29","close":4899.6919},{"date":"2018-01-30","close":4882.1929},{"date":"2018-01-31","close":5127.1777},{"date":"2018-02-01","close":5205.9229},{"date":"2018-02-02","close":5022.1841},{"date":"2018-02-05","close":5048.4326},{"date":"2018-02-06","close":5039.6831},{"date":"2018-02-07","close":4899.6919},{"date":"2018-02-08","close":4750.9512},{"date":"2018-02-09","close":4619.7095},{"date":"2018-02-12","close":4610.96},{"date":"2018-02-13","close":4602.2104},{"date":"2018-02-14","close":4672.2061},{"date":"2018-02-19","close":4680.9556},{"date":"2018-02-20","close":4663.4565},{"date":"2018-02-21","close":4733.4521},{"date":"2018-02-22","close":4707.2041},{"date":"2018-02-23","close":4672.2061},{"date":"2018-02-26","close":4724.7031},{"date":"2018-02-27","close":4724.7031},{"date":"2018-02-28","close":4602.2104},{"date":"2018-03-02","close":4593.4614},{"date":"2018-03-05","close":4505.9668},{"date":"2018-03-06","close":4523.4658},{"date":"2018-03-07","close":4672.2061},{"date":"2018-03-08","close":4707.2041},{"date":"2018-03-09","close":4680.9556},{"date":"2018-03-12","close":4925.9404},{"date":"2018-03-13","close":4917.1909},{"date":"2018-03-14","close":4873.4434},{"date":"2018-03-15","close":4855.9448},{"date":"2018-03-16","close":4864.6943},{"date":"2018-03-19","close":4855.9448},{"date":"2018-03-20","close":4637.2085},{"date":"2018-03-21","close":4584.7119},{"date":"2018-03-22","close":4567.2129},{"date":"2018-03-23","close":4470.9688},{"date":"2018-03-26","close":4505.9668},{"date":"2018-03-27","close":4505.9668},{"date":"2018-03-28","close":4505.9668},{"date":"2018-03-29","close":4462.2192},{"date":"2018-03-30","close":4488.4678},{"date":"2018-04-02","close":4514.7163},{"date":"2018-04-03","close":4497.2173},{"date":"2018-04-04","close":4505.9668},{"date":"2018-04-05","close":4593.4614},{"date":"2018-04-06","close":4759.7007},{"date":"2018-04-09","close":4733.4521},{"date":"2018-04-10","close":4645.958},{"date":"2018-04-11","close":4637.2085},{"date":"2018-04-12","close":4759.7007},{"date":"2018-04-13","close":4715.9536},{"date":"2018-04-16","close":4715.9536},{"date":"2018-04-17","close":4715.9536},{"date":"2018-04-18","close":4838.4458},{"date":"2018-04-19","close":5118.4282},{"date":"2018-04-20","close":5179.6743},{"date":"2018-04-23","close":5004.6855},{"date":"2018-04-24","close":5109.6787},{"date":"2018-04-25","close":5249.6699},{"date":"2018-04-26","close":5162.1753},{"date":"2018-04-27","close":5197.1733},{"date":"2018-04-30","close":5757.1382},{"date":"2018-05-02","close":6833.3203},{"date":"2018-05-03","close":6570.8369},{"date":"2018-05-04","close":7559.5249},{"date":"2018-05-08","close":7349.5381},{"date":"2018-05-09","close":7174.5488},{"date":"2018-05-10","close":7612.0215},{"date":"2018-05-11","close":7235.7949},{"date":"2018-05-14","close":6912.0654},{"date":"2018-05-15","close":6850.8193},{"date":"2018-05-16","close":6500.8413},{"date":"2018-05-17","close":6483.3423},{"date":"2018-05-18","close":6973.3115},{"date":"2018-05-21","close":6772.0742},{"date":"2018-05-23","close":6527.0898},{"date":"2018-05-24","close":6247.1074},{"date":"2018-05-25","close":5835.8833},{"date":"2018-05-28","close":5564.6499},{"date":"2018-05-29","close":5258.4194},{"date":"2018-05-30","close":5162.1753},{"date":"2018-05-31","close":5153.4258},{"date":"2018-06-01","close":5267.1689},{"date":"2018-06-04","close":5039.6831},{"date":"2018-06-05","close":5135.9272},{"date":"2018-06-07","close":5363.4126},{"date":"2018-06-08","close":5337.1646},{"date":"2018-06-11","close":5424.6587},{"date":"2018-06-12","close":5450.9072},{"date":"2018-06-14","close":5990.0},{"date":"2018-06-15","close":6200.0},{"date":"2018-06-18","close":6500.0},{"date":"2018-06-19","close":6050.0},{"date":"2018-06-20","close":6170.0},{"date":"2018-06-21","close":6200.0},{"date":"2018-06-22","close":5700.0},{"date":"2018-06-25","close":5460.0},{"date":"2018-06-26","close":5110.0},{"date":"2018-06-27","close":5140.0},{"date":"2018-06-28","close":4960.0},{"date":"2018-06-29","close":4925.0},{"date":"2018-07-02","close":4615.0},{"date":"2018-07-03","close":4710.0},{"date":"2018-07-04","close":4615.0},{"date":"2018-07-05","close":4450.0},{"date":"2018-07-06","close":4535.0},{"date":"2018-07-09","close":4400.0},{"date":"2018-07-10","close":4535.0},{"date":"2018-07-11","close":4595.0},{"date":"2018-07-12","close":4500.0},{"date":"2018-07-13","close":4470.0},{"date":"2018-07-16","close":4390.0},{"date":"2018-07-17","close":4320.0},{"date":"2018-07-18","close":4620.0},{"date":"2018-07-19","close":4360.0},{"date":"2018-07-20","close":4060.0},{"date":"2018-07-23","close":4035.0},{"date":"2018-07-24","close":4115.0},{"date":"2018-07-25","close":3980.0},{"date":"2018-07-26","close":4100.0},{"date":"2018-07-27","close":4135.0},{"date":"2018-07-30","close":4370.0},{"date":"2018-07-31","close":4310.0},{"date":"2018-08-01","close":4430.0},{"date":"2018-08-02","close":4445.0},{"date":"2018-08-03","close":4430.0},{"date":"2018-08-06","close":4345.0},{"date":"2018-08-07","close":4285.0},{"date":"2018-08-08","close":4340.0},{"date":"2018-08-09","close":4365.0},{"date":"2018-08-10","close":4355.0},{"date":"2018-08-13","close":4335.0},{"date":"2018-08-14","close":4210.0},{"date":"2018-08-16","close":4270.0},{"date":"2018-08-17","close":4330.0},{"date":"2018-08-20","close":4350.0},{"date":"2018-08-21","close":4405.0},{"date":"2018-08-22","close":4360.0},{"date":"2018-08-23","close":4260.0},{"date":"2018-08-24","close":4195.0},{"date":"2018-08-27","close":4160.0},{"date":"2018-08-28","close":4080.0},{"date":"2018-08-29","close":4060.0},{"date":"2018-08-30","close":4150.0},{"date":"2018-08-31","close":4055.0},{"date":"2018-09-03","close":4100.0},{"date":"2018-09-04","close":4120.0},{"date":"2018-09-05","close":4170.0},{"date":"2018-09-06","close":4150.0},{"date":"2018-09-07","close":4430.0},{"date":"2018-09-10","close":4520.0},{"date":"2018-09-11","close":4465.0},{"date":"2018-09-12","close":4520.0},{"date":"2018-09-13","close":4445.0},{"date":"2018-09-14","close":4420.0},{"date":"2018-09-17","close":4340.0},{"date":"2018-09-18","close":4315.0},{"date":"2018-09-19","close":4255.0},{"date":"2018-09-20","close":4175.0},{"date":"2018-09-21","close":4250.0},{"date":"2018-09-27","close":4130.0},{"date":"2018-09-28","close":4085.0},{"date":"2018-10-01","close":4120.0},{"date":"2018-10-02","close":4185.0},{"date":"2018-10-04","close":4080.0},{"date":"2018-10-05","close":4075.0},{"date":"2018-10-08","close":4420.0},{"date":"2018-10-10","close":4420.0},{"date":"2018-10-11","close":3750.0},{"date":"2018-10-12","close":3970.0},{"date":"2018-10-15","close":3925.0},{"date":"2018-10-16","close":4025.0},{"date":"2018-10-17","close":4395.0},{"date":"2018-10-18","close":4820.0},{"date":"2018-10-19","close":4935.0},{"date":"2018-10-22","close":5290.0},{"date":"2018-10-23","close":5720.0},{"date":"2018-10-24","close":5640.0},{"date":"2018-10-25","close":5700.0},{"date":"2018-10-26","close":5310.0},{"date":"2018-10-29","close":5350.0},{"date":"2018-10-30","close":5520.0},{"date":"2018-10-31","close":5720.0},{"date":"2018-11-01","close":5560.0},{"date":"2018-11-02","close":5710.0},{"date":"2018-11-05","close":5850.0},{"date":"2018-11-06","close":6020.0},{"date":"2018-11-07","close":6490.0},{"date":"2018-11-08","close":6160.0},{"date":"2018-11-09","close":6000.0},{"date":"2018-11-12","close":5630.0},{"date":"2018-11-13","close":5790.0},{"date":"2018-11-14","close":5740.0},{"date":"2018-11-15","close":5680.0},{"date":"2018-11-16","close":5680.0},{"date":"2018-11-19","close":5650.0},{"date":"2018-11-20","close":6090.0},{"date":"2018-11-21","close":6190.0},{"date":"2018-11-22","close":6140.0},{"date":"2018-11-23","close":6100.0},{"date":"2018-11-26","close":6080.0},{"date":"2018-11-27","close":5960.0},{"date":"2018-11-28","close":5700.0},{"date":"2018-11-29","close":5710.0},{"date":"2018-11-30","close":5550.0},{"date":"2018-12-03","close":5390.0},{"date":"2018-12-04","close":5360.0},{"date":"2018-12-05","close":5280.0},{"date":"2018-12-06","close":5030.0},{"date":"2018-12-07","close":5220.0},{"date":"2018-12-10","close":5260.0},{"date":"2018-12-11","close":5190.0},{"date":"2018-12-12","close":5210.0},{"date":"2018-12-13","close":5420.0},{"date":"2018-12-14","close":5380.0},{"date":"2018-12-17","close":5260.0},{"date":"2018-12-18","close":5290.0},{"date":"2018-12-19","close":5150.0},{"date":"2018-12-20","close":5000.0},{"date":"2018-12-21","close":4950.0},{"date":"2018-12-24","close":4505.0},{"date":"2018-12-26","close":4270.0},{"date":"2018-12-27","close":4450.0},{"date":"2018-12-28","close":4545.0},{"date":"2019-01-02","close":4660.0},{"date":"2019-01-03","close":4725.0},{"date":"2019-01-04","close":4740.0},{"date":"2019-01-07","close":4700.0},{"date":"2019-01-08","close":4510.0},{"date":"2019-01-09","close":4725.0},{"date":"2019-01-10","close":4715.0},{"date":"2019-01-11","close":4725.0},{"date":"2019-01-14","close":4665.0},{"date":"2019-01-15","close":4660.0},{"date":"2019-01-16","close":4945.0},{"date":"2019-01-17","close":4965.0},{"date":"2019-01-18","close":5330.0},{"date":"2019-01-21","close":5230.0},{"date":"2019-01-22","close":5150.0},{"date":"2019-01-23","close":4990.0},{"date":"2019-01-24","close":5090.0},{"date":"2019-01-25","close":5030.0},{"date":"2019-01-28","close":5040.0},{"date":"2019-01-29","close":4930.0},{"date":"2019-01-30","close":5000.0},{"date":"2019-01-31","close":5030.0},{"date":"2019-02-01","close":5000.0},{"date":"2019-02-07","close":4965.0},{"date":"2019-02-08","close":4905.0},{"date":"2019-02-11","close":4780.0},{"date":"2019-02-12","close":4780.0},{"date":"2019-02-13","close":4795.0},{"date":"2019-02-14","close":4760.0},{"date":"2019-02-15","close":4785.0},{"date":"2019-02-18","close":4760.0},{"date":"2019-02-19","close":4710.0},{"date":"2019-02-20","close":4680.0},{"date":"2019-02-21","close":4740.0},{"date":"2019-02-22","close":4655.0},{"date":"2019-02-25","close":4615.0},{"date":"2019-02-26","close":4810.0},{"date":"2019-02-27","close":4875.0},{"date":"2019-02-28","close":4630.0},{"date":"2019-03-04","close":4755.0},{"date":"2019-03-05","close":4720.0},{"date":"2019-03-06","close":4695.0},{"date":"2019-03-07","close":4730.0},{"date":"2019-03-08","close":4685.0},{"date":"2019-03-11","close":4700.0},{"date":"2019-03-12","close":4695.0},{"date":"2019-03-13","close":4690.0},{"date":"2019-03-14","close":4750.0},{"date":"2019-03-15","close":4650.0},{"date":"2019-03-18","close":4620.0},{"date":"2019-03-19","close":4570.0},{"date":"2019-03-20","close":4490.0},{"date":"2019-03-21","close":4625.0},{"date":"2019-03-22","close":4570.0},{"date":"2019-03-25","close":4475.0},{"date":"2019-03-26","close":4460.0},{"date":"2019-03-27","close":4430.0},{"date":"2019-03-28","close":4480.0},{"date":"2019-03-29","close":4510.0},{"date":"2019-04-01","close":4650.0},{"date":"2019-04-02","close":4780.0},{"date":"2019-04-03","close":4900.0},{"date":"2019-04-04","close":4900.0},{"date":"2019-04-05","close":4925.0},{"date":"2019-04-08","close":4925.0},{"date":"2019-04-09","close":4880.0},{"date":"2019-04-10","close":4925.0},{"date":"2019-04-11","close":4880.0},{"date":"2019-04-12","close":4930.0},{"date":"2019-04-15","close":5040.0},{"date":"2019-04-16","close":5140.0},{"date":"2019-04-17","close":5140.0},{"date":"2019-04-18","close":5140.0},{"date":"2019-04-19","close":5010.0},{"date":"2019-04-22","close":4990.0},{"date":"2019-04-23","close":5140.0},{"date":"2019-04-24","close":4980.0},{"date":"2019-04-25","close":4755.0},{"date":"2019-04-26","close":4645.0},{"date":"2019-04-29","close":4800.0},{"date":"2019-04-30","close":4920.0},{"date":"2019-05-02","close":5030.0},{"date":"2019-05-03","close":5000.0},{"date":"2019-05-07","close":4900.0},{"date":"2019-05-08","close":4850.0},{"date":"2019-05-09","close":4720.0},{"date":"2019-05-10","close":4715.0},{"date":"2019-05-13","close":4725.0},{"date":"2019-05-14","close":4740.0},{"date":"2019-05-15","close":4735.0},{"date":"2019-05-16","close":4650.0},{"date":"2019-05-17","close":4620.0},{"date":"2019-05-20","close":4565.0},{"date":"2019-05-21","close":4550.0},{"date":"2019-05-22","close":4670.0},{"date":"2019-05-23","close":4600.0},{"date":"2019-05-24","close":4480.0},{"date":"2019-05-27","close":4440.0},{"date":"2019-05-28","close":4455.0},{"date":"2019-05-29","close":4470.0},{"date":"2019-05-30","close":4625.0},{"date":"2019-05-31","close":4655.0},{"date":"2019-06-03","close":4590.0},{"date":"2019-06-04","close":4705.0},{"date":"2019-06-05","close":4700.0},{"date":"2019-06-07","close":4680.0},{"date":"2019-06-10","close":4645.0},{"date":"2019-06-11","close":4725.0},{"date":"2019-06-12","close":4980.0},{"date":"2019-06-13","close":4915.0},{"date":"2019-06-14","close":4890.0},{"date":"2019-06-17","close":4865.0},{"date":"2019-06-18","close":4780.0},{"date":"2019-06-19","close":4780.0},{"date":"2019-06-20","close":4855.0},{"date":"2019-06-21","close":5150.0},{"date":"2019-06-24","close":5190.0},{"date":"2019-06-25","close":5040.0},{"date":"2019-06-26","close":5120.0},{"date":"2019-06-27","close":4980.0},{"date":"2019-06-28","close":4960.0},{"date":"2019-07-01","close":4995.0},{"date":"2019-07-02","close":5000.0},{"date":"2019-07-03","close":4920.0},{"date":"2019-07-04","close":4860.0},{"date":"2019-07-05","close":4865.0},{"date":"2019-07-08","close":4575.0},{"date":"2019-07-09","close":4565.0},{"date":"2019-07-10","close":4660.0},{"date":"2019-07-11","close":4650.0},{"date":"2019-07-12","close":4675.0},{"date":"2019-07-15","close":4620.0},{"date":"2019-07-16","close":4650.0},{"date":"2019-07-17","close":4630.0},{"date":"2019-07-18","close":4620.0},{"date":"2019-07-19","close":4605.0},{"date":"2019-07-22","close":4490.0},{"date":"2019-07-23","close":4480.0},{"date":"2019-07-24","close":4485.0},{"date":"2019-07-25","close":4315.0},{"date":"2019-07-26","close":4400.0},{"date":"2019-07-29","close":4145.0},{"date":"2019-07-30","close":4145.0},{"date":"2019-07-31","close":4095.0},{"date":"2019-08-01","close":3970.0},{"date":"2019-08-02","close":3830.0},{"date":"2019-08-05","close":3430.0},{"date":"2019-08-06","close":3450.0},{"date":"2019-08-07","close":3530.0},{"date":"2019-08-08","close":3610.0},{"date":"2019-08-09","close":3590.0},{"date":"2019-08-12","close":3550.0},{"date":"2019-08-13","close":3520.0},{"date":"2019-08-14","close":3555.0},{"date":"2019-08-16","close":3500.0},{"date":"2019-08-19","close":3670.0},{"date":"2019-08-20","close":3830.0},{"date":"2019-08-21","close":4050.0},{"date":"2019-08-22","close":4145.0},{"date":"2019-08-23","close":4130.0},{"date":"2019-08-26","close":4180.0},{"date":"2019-08-27","close":4060.0},{"date":"2019-08-28","close":4070.0},{"date":"2019-08-29","close":4125.0},{"date":"2019-08-30","close":4215.0},{"date":"2019-09-02","close":4275.0},{"date":"2019-09-03","close":4330.0},{"date":"2019-09-04","close":4350.0},{"date":"2019-09-05","close":4320.0},{"date":"2019-09-06","close":4300.0},{"date":"2019-09-09","close":4180.0},{"date":"2019-09-10","close":4310.0},{"date":"2019-09-11","close":4355.0},{"date":"2019-09-16","close":4450.0},{"date":"2019-09-17","close":4465.0},{"date":"2019-09-18","close":4550.0},{"date":"2019-09-19","close":4545.0},{"date":"2019-09-20","close":4550.0},{"date":"2019-09-23","close":4550.0},{"date":"2019-09-24","close":4550.0},{"date":"2019-09-25","close":4485.0},{"date":"2019-09-26","close":4370.0},{"date":"2019-09-27","close":4375.0},{"date":"2019-09-30","close":4335.0},{"date":"2019-10-01","close":4325.0},{"date":"2019-10-02","close":4240.0},{"date":"2019-10-04","close":4205.0},{"date":"2019-10-07","close":4200.0},{"date":"2019-10-08","close":4155.0},{"date":"2019-10-10","close":4165.0},{"date":"2019-10-11","close":4285.0},{"date":"2019-10-14","close":4365.0},{"date":"2019-10-15","close":4365.0},{"date":"2019-10-16","close":4290.0},{"date":"2019-10-17","close":4270.0},{"date":"2019-10-18","close":4240.0},{"date":"2019-10-21","close":4110.0},{"date":"2019-10-22","close":4110.0},{"date":"2019-10-23","close":4015.0},{"date":"2019-10-24","close":3950.0},{"date":"2019-10-25","close":3940.0},{"date":"2019-10-28","close":3965.0},{"date":"2019-10-29","close":3990.0},{"date":"2019-10-30","close":3990.0},{"date":"2019-10-31","close":4005.0},{"date":"2019-11-01","close":4075.0},{"date":"2019-11-04","close":4060.0},{"date":"2019-11-05","close":4055.0},{"date":"2019-11-06","close":4305.0},{"date":"2019-11-07","close":4600.0},{"date":"2019-11-08","close":4700.0},{"date":"2019-11-11","close":4910.0},{"date":"2019-11-12","close":4805.0},{"date":"2019-11-13","close":4800.0},{"date":"2019-11-14","close":4805.0},{"date":"2019-11-15","close":4805.0},{"date":"2019-11-18","close":4575.0},{"date":"2019-11-19","close":4685.0},{"date":"2019-11-20","close":4600.0},{"date":"2019-11-21","close":4600.0},{"date":"2019-11-22","close":4665.0},{"date":"2019-11-25","close":4715.0},{"date":"2019-11-26","close":4655.0},{"date":"2019-11-27","close":4550.0},{"date":"2019-11-28","close":4605.0},{"date":"2019-11-29","close":4620.0},{"date":"2019-12-02","close":4635.0},{"date":"2019-12-03","close":4660.0},{"date":"2019-12-04","close":4625.0},{"date":"2019-12-05","close":4585.0},{"date":"2019-12-06","close":4595.0},{"date":"2019-12-09","close":4575.0},{"date":"2019-12-10","close":4510.0},{"date":"2019-12-11","close":4465.0},{"date":"2019-12-12","close":4385.0},{"date":"2019-12-13","close":4420.0},{"date":"2019-12-16","close":4380.0},{"date":"2019-12-17","close":4385.0},{"date":"2019-12-18","close":4355.0},{"date":"2019-12-19","close":4425.0},{"date":"2019-12-20","close":4520.0},{"date":"2019-12-23","close":4440.0},{"date":"2019-12-24","close":4390.0},{"date":"2019-12-26","close":4535.0},{"date":"2019-12-27","close":4555.0},{"date":"2019-12-30","close":4505.0},{"date":"2020-01-02","close":4580.0},{"date":"2020-01-03","close":4585.0},{"date":"2020-01-06","close":4620.0},{"date":"2020-01-07","close":4635.0},{"date":"2020-01-08","close":4485.0},{"date":"2020-01-09","close":4440.0},{"date":"2020-01-10","close":4455.0},{"date":"2020-01-13","close":4455.0},{"date":"2020-01-14","close":4430.0},{"date":"2020-01-15","close":4440.0},{"date":"2020-01-16","close":4440.0},{"date":"2020-01-17","close":4420.0},{"date":"2020-01-20","close":4390.0},{"date":"2020-01-21","close":4290.0},{"date":"2020-01-22","close":4280.0},{"date":"2020-01-23","close":4305.0},{"date":"2020-01-28","close":4135.0},{"date":"2020-01-29","close":4175.0},{"date":"2020-01-30","close":4090.0},{"date":"2020-01-31","close":4000.0},{"date":"2020-02-03","close":3840.0},{"date":"2020-02-04","close":3920.0},{"date":"2020-02-05","close":3885.0},{"date":"2020-02-06","close":3995.0},{"date":"2020-02-07","close":4005.0},{"date":"2020-02-10","close":4010.0},{"date":"2020-02-11","close":4015.0},{"date":"2020-02-12","close":3970.0},{"date":"2020-02-13","close":3970.0},{"date":"2020-02-14","close":3965.0},{"date":"2020-02-17","close":4050.0},{"date":"2020-02-18","close":4085.0},{"date":"2020-02-19","close":4070.0},{"date":"2020-02-20","close":4040.0},{"date":"2020-02-21","close":3985.0},{"date":"2020-02-24","close":3895.0},{"date":"2020-02-25","close":4050.0},{"date":"2020-02-26","close":4015.0},{"date":"2020-02-27","close":3970.0},{"date":"2020-02-28","close":3755.0},{"date":"2020-03-02","close":3795.0},{"date":"2020-03-03","close":3770.0},{"date":"2020-03-04","close":3815.0},{"date":"2020-03-05","close":3880.0},{"date":"2020-03-06","close":3810.0},{"date":"2020-03-09","close":3810.0},{"date":"2020-03-10","close":3765.0},{"date":"2020-03-11","close":3715.0},{"date":"2020-03-12","close":3525.0},{"date":"2020-03-13","close":3065.0},{"date":"2020-03-16","close":2940.0},{"date":"2020-03-17","close":2820.0},{"date":"2020-03-18","close":2470.0},{"date":"2020-03-19","close":1995.0},{"date":"2020-03-20","close":2160.0},{"date":"2020-03-23","close":2020.0},{"date":"2020-03-24","close":2075.0},{"date":"2020-03-25","close":2320.0},{"date":"2020-03-26","close":2310.0},{"date":"2020-03-27","close":2355.0},{"date":"2020-03-30","close":2315.0},{"date":"2020-03-31","close":2385.0},{"date":"2020-04-01","close":2550.0},{"date":"2020-04-02","close":2550.0},{"date":"2020-04-03","close":2565.0},{"date":"2020-04-06","close":2565.0},{"date":"2020-04-07","close":2595.0},{"date":"2020-04-08","close":2595.0},{"date":"2020-04-09","close":2605.0},{"date":"2020-04-10","close":2600.0},{"date":"2020-04-13","close":2545.0},{"date":"2020-04-14","close":2585.0},{"date":"2020-04-16","close":2530.0},{"date":"2020-04-17","close":2615.0},{"date":"2020-04-20","close":2755.0},{"date":"2020-04-21","close":2630.0},{"date":"2020-04-22","close":2610.0},{"date":"2020-04-23","close":2610.0},{"date":"2020-04-24","close":2895.0},{"date":"2020-04-27","close":2895.0},{"date":"2020-04-28","close":2870.0},{"date":"2020-04-29","close":2920.0},{"date":"2020-05-04","close":2910.0},{"date":"2020-05-06","close":2955.0},{"date":"2020-05-07","close":2980.0},{"date":"2020-05-08","close":3050.0},{"date":"2020-05-11","close":3010.0},{"date":"2020-05-12","close":3380.0},{"date":"2020-05-13","close":3505.0},{"date":"2020-05-14","close":3405.0},{"date":"2020-05-15","close":3220.0},{"date":"2020-05-18","close":3155.0},{"date":"2020-05-19","close":3135.0},{"date":"2020-05-20","close":3170.0},{"date":"2020-05-21","close":4020.0},{"date":"2020-05-22","close":4150.0},{"date":"2020-05-25","close":4455.0},{"date":"2020-05-26","close":4430.0},{"date":"2020-05-27","close":4730.0},{"date":"2020-05-28","close":4575.0},{"date":"2020-05-29","close":4555.0},{"date":"2020-06-01","close":4415.0},{"date":"2020-06-02","close":4455.0},{"date":"2020-06-03","close":4475.0},{"date":"2020-06-04","close":4450.0},{"date":"2020-06-05","close":4450.0},{"date":"2020-06-08","close":4445.0},{"date":"2020-06-09","close":4385.0},{"date":"2020-06-10","close":4420.0},{"date":"2020-06-11","close":4400.0},{"date":"2020-06-12","close":4315.0},{"date":"2020-06-15","close":3800.0},{"date":"2020-06-16","close":3900.0},{"date":"2020-06-17","close":3820.0},{"date":"2020-06-18","close":3840.0},{"date":"2020-06-19","close":3840.0},{"date":"2020-06-22","close":3695.0},{"date":"2020-06-23","close":3800.0},{"date":"2020-06-24","close":3895.0},{"date":"2020-06-25","close":3760.0},{"date":"2020-06-26","close":3925.0},{"date":"2020-06-29","close":3910.0},{"date":"2020-06-30","close":4110.0},{"date":"2020-07-01","close":3950.0},{"date":"2020-07-02","close":3905.0},{"date":"2020-07-03","close":3850.0},{"date":"2020-07-06","close":4015.0},{"date":"2020-07-07","close":4460.0},{"date":"2020-07-08","close":4280.0},{"date":"2020-07-09","close":4940.0},{"date":"2020-07-10","close":5070.0},{"date":"2020-07-13","close":5270.0},{"date":"2020-07-14","close":5220.0},{"date":"2020-07-15","close":5580.0},{"date":"2020-07-16","close":6200.0},{"date":"2020-07-17","close":6310.0},{"date":"2020-07-20","close":6370.0},{"date":"2020-07-21","close":6870.0},{"date":"2020-07-22","close":6950.0},{"date":"2020-07-23","close":7490.0},{"date":"2020-07-24","close":8210.0},{"date":"2020-07-27","close":8250.0},{"date":"2020-07-28","close":8120.0},{"date":"2020-07-29","close":7830.0},{"date":"2020-07-30","close":8330.0},{"date":"2020-07-31","close":9370.0},{"date":"2020-08-03","close":9550.0},{"date":"2020-08-04","close":9560.0},{"date":"2020-08-05","close":9370.0},{"date":"2020-08-06","close":9900.0},{"date":"2020-08-07","close":10350.0},{"date":"2020-08-10","close":11300.0},{"date":"2020-08-11","close":12700.0},{"date":"2020-08-12","close":11800.0},{"date":"2020-08-13","close":10950.0},{"date":"2020-08-14","close":11150.0},{"date":"2020-08-18","close":10150.0},{"date":"2020-08-19","close":10950.0},{"date":"2020-08-20","close":10800.0},{"date":"2020-08-21","close":10600.0},{"date":"2020-08-24","close":10750.0},{"date":"2020-08-25","close":10800.0},{"date":"2020-08-26","close":11600.0},{"date":"2020-08-27","close":12900.0},{"date":"2020-08-28","close":13600.0},{"date":"2020-08-31","close":16050.0},{"date":"2020-09-01","close":16350.0},{"date":"2020-09-02","close":16050.0},{"date":"2020-09-03","close":16100.0},{"date":"2020-09-04","close":18250.0},{"date":"2020-09-07","close":20400.0},{"date":"2020-09-08","close":19150.0},{"date":"2020-09-09","close":19300.0},{"date":"2020-09-10","close":18950.0},{"date":"2020-09-11","close":19400.0},{"date":"2020-09-14","close":19600.0},{"date":"2020-09-15","close":19000.0},{"date":"2020-09-16","close":19750.0},{"date":"2020-09-17","close":19950.0},{"date":"2020-09-18","close":20200.0},{"date":"2020-09-21","close":20600.0},{"date":"2020-09-22","close":18950.0},{"date":"2020-09-23","close":17600.0},{"date":"2020-09-24","close":16800.0},{"date":"2020-09-25","close":15750.0},{"date":"2020-09-28","close":17700.0},{"date":"2020-09-29","close":17500.0},{"date":"2020-10-05","close":18800.0},{"date":"2020-10-06","close":18900.0},{"date":"2020-10-07","close":19150.0},{"date":"2020-10-08","close":19550.0},{"date":"2020-10-12","close":19600.0},{"date":"2020-10-13","close":18850.0},{"date":"2020-10-14","close":17700.0},{"date":"2020-10-15","close":17200.0},{"date":"2020-10-16","close":16500.0},{"date":"2020-10-19","close":15800.0},{"date":"2020-10-20","close":16400.0},{"date":"2020-10-21","close":16200.0},{"date":"2020-10-22","close":15200.0},{"date":"2020-10-23","close":15500.0},{"date":"2020-10-26","close":14000.0},{"date":"2020-10-27","close":14250.0},{"date":"2020-10-28","close":15450.0},{"date":"2020-10-29","close":15850.0},{"date":"2020-10-30","close":15150.0},{"date":"2020-11-02","close":15700.0},{"date":"2020-11-03","close":16150.0},{"date":"2020-11-04","close":14550.0},{"date":"2020-11-05","close":16400.0},{"date":"2020-11-06","close":17550.0},{"date":"2020-11-09","close":18650.0},{"date":"2020-11-10","close":18400.0},{"date":"2020-11-11","close":17400.0},{"date":"2020-11-12","close":17000.0},{"date":"2020-11-13","close":16950.0},{"date":"2020-11-16","close":17050.0},{"date":"2020-11-17","close":17600.0},{"date":"2020-11-18","close":18750.0},{"date":"2020-11-19","close":18900.0},{"date":"2020-11-20","close":18950.0},{"date":"2020-11-23","close":18800.0},{"date":"2020-11-24","close":19150.0},{"date":"2020-11-25","close":19150.0},{"date":"2020-11-26","close":18900.0},{"date":"2020-11-27","close":19250.0},{"date":"2020-11-30","close":19300.0},{"date":"2020-12-01","close":18950.0},{"date":"2020-12-02","close":19000.0},{"date":"2020-12-03","close":19950.0},{"date":"2020-12-04","close":19250.0},{"date":"2020-12-07","close":19400.0},{"date":"2020-12-08","close":18850.0},{"date":"2020-12-09","close":19750.0},{"date":"2020-12-10","close":19450.0},{"date":"2020-12-11","close":19450.0},{"date":"2020-12-14","close":19450.0},{"date":"2020-12-15","close":19650.0},{"date":"2020-12-16","close":22150.0},{"date":"2020-12-17","close":22850.0},{"date":"2020-12-18","close":21350.0},{"date":"2020-12-21","close":20350.0},{"date":"2020-12-22","close":18950.0},{"date":"2020-12-23","close":19250.0},{"date":"2020-12-24","close":19300.0},{"date":"2020-12-28","close":21000.0},{"date":"2020-12-29","close":21400.0},{"date":"2020-12-30","close":21450.0},{"date":"2021-01-04","close":21600.0},{"date":"2021-01-05","close":22950.0},{"date":"2021-01-06","close":22650.0},{"date":"2021-01-07","close":22450.0},{"date":"2021-01-08","close":22450.0},{"date":"2021-01-11","close":22050.0},{"date":"2021-01-12","close":21550.0},{"date":"2021-01-13","close":21850.0},{"date":"2021-01-14","close":21500.0},{"date":"2021-01-15","close":20750.0},{"date":"2021-01-18","close":19950.0},{"date":"2021-01-19","close":21400.0},{"date":"2021-01-20","close":22000.0},{"date":"2021-01-21","close":21400.0},{"date":"2021-01-22","close":20600.0},{"date":"2021-01-25","close":20300.0},{"date":"2021-01-26","close":20150.0},{"date":"2021-01-27","close":20200.0},{"date":"2021-01-28","close":19900.0},{"date":"2021-01-29","close":18700.0},{"date":"2021-02-01","close":19550.0},{"date":"2021-02-02","close":19050.0},{"date":"2021-02-03","close":19000.0},{"date":"2021-02-04","close":18450.0},{"date":"2021-02-05","close":19950.0},{"date":"2021-02-08","close":20250.0},{"date":"2021-02-09","close":19800.0},{"date":"2021-02-10","close":19500.0},{"date":"2021-02-15","close":19200.0},{"date":"2021-02-16","close":18750.0},{"date":"2021-02-17","close":18450.0},{"date":"2021-02-18","close":18150.0},{"date":"2021-02-19","close":17800.0},{"date":"2021-02-22","close":17850.0},{"date":"2021-02-23","close":18250.0},{"date":"2021-02-24","close":17400.0},{"date":"2021-02-25","close":17450.0},{"date":"2021-02-26","close":16900.0},{"date":"2021-03-02","close":16200.0},{"date":"2021-03-03","close":16400.0},{"date":"2021-03-04","close":15700.0},{"date":"2021-03-05","close":15300.0},{"date":"2021-03-08","close":14300.0},{"date":"2021-03-09","close":14300.0},{"date":"2021-03-10","close":14700.0},{"date":"2021-03-11","close":15300.0},{"date":"2021-03-12","close":17600.0},{"date":"2021-03-15","close":17550.0},{"date":"2021-03-16","close":18200.0},{"date":"2021-03-17","close":18000.0},{"date":"2021-03-18","close":18100.0},{"date":"2021-03-19","close":17850.0},{"date":"2021-03-22","close":17650.0},{"date":"2021-03-23","close":17850.0},{"date":"2021-03-24","close":19000.0},{"date":"2021-03-25","close":19950.0},{"date":"2021-03-26","close":20300.0},{"date":"2021-03-29","close":21600.0},{"date":"2021-03-30","close":21550.0},{"date":"2021-03-31","close":21400.0},{"date":"2021-04-01","close":21750.0},{"date":"2021-04-02","close":20450.0},{"date":"2021-04-05","close":19900.0},{"date":"2021-04-06","close":20500.0},{"date":"2021-04-07","close":20300.0},{"date":"2021-04-08","close":20550.0},{"date":"2021-04-09","close":21100.0},{"date":"2021-04-12","close":20700.0},{"date":"2021-04-13","close":20600.0},{"date":"2021-04-14","close":21450.0},{"date":"2021-04-15","close":20900.0},{"date":"2021-04-16","close":20900.0},{"date":"2021-04-19","close":20900.0},{"date":"2021-04-20","close":20600.0},{"date":"2021-04-21","close":20150.0},{"date":"2021-04-22","close":20100.0},{"date":"2021-04-23","close":20500.0},{"date":"2021-04-26","close":20050.0},{"date":"2021-04-27","close":19100.0},{"date":"2021-04-28","close":18400.0},{"date":"2021-04-29","close":18000.0},{"date":"2021-04-30","close":19350.0},{"date":"2021-05-03","close":18950.0},{"date":"2021-05-04","close":18350.0},{"date":"2021-05-06","close":19000.0},{"date":"2021-05-07","close":19200.0},{"date":"2021-05-10","close":18600.0},{"date":"2021-05-11","close":18200.0},{"date":"2021-05-12","close":18150.0},{"date":"2021-05-13","close":17600.0},{"date":"2021-05-14","close":17900.0},{"date":"2021-05-17","close":18150.0},{"date":"2021-05-18","close":18350.0},{"date":"2021-05-20","close":18350.0},{"date":"2021-05-21","close":18350.0},{"date":"2021-05-24","close":18350.0},{"date":"2021-05-25","close":19200.0},{"date":"2021-05-26","close":19200.0},{"date":"2021-05-27","close":19750.0},{"date":"2021-05-28","close":19550.0},{"date":"2021-05-31","close":19250.0},{"date":"2021-06-01","close":19750.0},{"date":"2021-06-02","close":19350.0},{"date":"2021-06-03","close":18800.0},{"date":"2021-06-04","close":18750.0},{"date":"2021-06-07","close":18800.0},{"date":"2021-06-08","close":18750.0},{"date":"2021-06-09","close":18450.0},{"date":"2021-06-10","close":18850.0},{"date":"2021-06-11","close":18600.0},{"date":"2021-06-14","close":19100.0},{"date":"2021-06-15","close":18800.0},{"date":"2021-06-16","close":19000.0},{"date":"2021-06-17","close":18650.0},{"date":"2021-06-18","close":18750.0},{"date":"2021-06-21","close":18250.0},{"date":"2021-06-22","close":18200.0},{"date":"2021-06-23","close":17900.0},{"date":"2021-06-24","close":17900.0},{"date":"2021-06-25","close":17850.0},{"date":"2021-06-28","close":17650.0},{"date":"2021-06-29","close":17500.0},{"date":"2021-06-30","close":17550.0},{"date":"2021-07-01","close":17150.0},{"date":"2021-07-02","close":17450.0},{"date":"2021-07-05","close":17550.0},{"date":"2021-07-06","close":17750.0},{"date":"2021-07-07","close":17300.0},{"date":"2021-07-08","close":16600.0},{"date":"2021-07-09","close":16700.0},{"date":"2021-07-12","close":17250.0},{"date":"2021-07-13","close":17950.0},{"date":"2021-07-14","close":18050.0},{"date":"2021-07-15","close":17650.0},{"date":"2021-07-16","close":17400.0},{"date":"2021-07-19","close":17700.0},{"date":"2021-07-20","close":18250.0},{"date":"2021-07-21","close":18650.0},{"date":"2021-07-22","close":18500.0},{"date":"2021-07-23","close":18100.0},{"date":"2021-07-26","close":17400.0},{"date":"2021-07-27","close":17400.0},{"date":"2021-07-28","close":17250.0},{"date":"2021-07-29","close":17150.0},{"date":"2021-07-30","close":16800.0},{"date":"2021-08-02","close":16800.0},{"date":"2021-08-03","close":16650.0},{"date":"2021-08-04","close":17250.0},{"date":"2021-08-05","close":17150.0},{"date":"2021-08-06","close":17350.0},{"date":"2021-08-09","close":17400.0},{"date":"2021-08-10","close":17150.0},{"date":"2021-08-11","close":17400.0},{"date":"2021-08-12","close":19000.0},{"date":"2021-08-13","close":19800.0},{"date":"2021-08-17","close":18600.0},{"date":"2021-08-18","close":18600.0},{"date":"2021-08-19","close":17600.0},{"date":"2021-08-20","close":18200.0},{"date":"2021-08-23","close":19350.0},{"date":"2021-08-24","close":19700.0},{"date":"2021-08-25","close":21000.0},{"date":"2021-08-26","close":21500.0},{"date":"2021-08-27","close":21400.0},{"date":"2021-08-30","close":20500.0},{"date":"2021-08-31","close":20700.0},{"date":"2021-09-01","close":20300.0},{"date":"2021-09-02","close":19900.0},{"date":"2021-09-03","close":20050.0},{"date":"2021-09-06","close":20300.0},{"date":"2021-09-07","close":20050.0},{"date":"2021-09-08","close":20500.0},{"date":"2021-09-09","close":19950.0},{"date":"2021-09-10","close":19350.0},{"date":"2021-09-13","close":20400.0},{"date":"2021-09-14","close":21000.0},{"date":"2021-09-15","close":21150.0},{"date":"2021-09-16","close":21350.0},{"date":"2021-09-17","close":21050.0},{"date":"2021-09-23","close":20400.0},{"date":"2021-09-24","close":20050.0},{"date":"2021-09-27","close":21850.0},{"date":"2021-09-28","close":21700.0},{"date":"2021-09-29","close":20600.0},{"date":"2021-09-30","close":22050.0},{"date":"2021-10-01","close":20600.0},{"date":"2021-10-05","close":20800.0},{"date":"2021-10-06","close":20700.0},{"date":"2021-10-07","close":21200.0},{"date":"2021-10-08","close":20550.0},{"date":"2021-10-12","close":20550.0},{"date":"2021-10-13","close":21050.0},{"date":"2021-10-14","close":21300.0},{"date":"2021-10-15","close":21500.0},{"date":"2021-10-18","close":20350.0},{"date":"2021-10-19","close":20600.0},{"date":"2021-10-20","close":20250.0},{"date":"2021-10-21","close":20550.0},{"date":"2021-10-22","close":20200.0},{"date":"2021-10-25","close":20050.0},{"date":"2021-10-26","close":20150.0},{"date":"2021-10-27","close":20300.0},{"date":"2021-10-28","close":20600.0},{"date":"2021-10-29","close":20750.0},{"date":"2021-11-01","close":21500.0},{"date":"2021-11-02","close":20500.0},{"date":"2021-11-03","close":20200.0},{"date":"2021-11-04","close":19450.0},{"date":"2021-11-05","close":19100.0},{"date":"2021-11-08","close":19750.0},{"date":"2021-11-09","close":19700.0},{"date":"2021-11-10","close":19100.0},{"date":"2021-11-11","close":19250.0},{"date":"2021-11-12","close":20500.0},{"date":"2021-11-15","close":21600.0},{"date":"2021-11-16","close":24750.0},{"date":"2021-11-17","close":23600.0},{"date":"2021-11-18","close":23300.0},{"date":"2021-11-19","close":22800.0},{"date":"2021-11-22","close":20500.0},{"date":"2021-11-23","close":19800.0},{"date":"2021-11-24","close":20150.0},{"date":"2021-11-25","close":20400.0},{"date":"2021-11-26","close":19500.0},{"date":"2021-11-29","close":20300.0},{"date":"2021-11-30","close":20950.0},{"date":"2021-12-01","close":20850.0},{"date":"2021-12-02","close":21450.0},{"date":"2021-12-03","close":21800.0},{"date":"2021-12-06","close":21450.0},{"date":"2021-12-07","close":20950.0},{"date":"2021-12-08","close":20600.0},{"date":"2021-12-09","close":20800.0},{"date":"2021-12-10","close":20850.0},{"date":"2021-12-13","close":21100.0},{"date":"2021-12-14","close":21700.0},{"date":"2021-12-15","close":21950.0},{"date":"2021-12-16","close":22100.0},{"date":"2021-12-17","close":23100.0},{"date":"2021-12-20","close":23250.0},{"date":"2021-12-21","close":23150.0},{"date":"2021-12-22","close":22800.0},{"date":"2021-12-23","close":22000.0},{"date":"2021-12-24","close":22050.0},{"date":"2021-12-27","close":21750.0},{"date":"2021-12-28","close":21800.0},{"date":"2021-12-29","close":21400.0},{"date":"2021-12-30","close":21400.0},{"date":"2022-01-03","close":21600.0},{"date":"2022-01-04","close":21350.0},{"date":"2022-01-05","close":20700.0},{"date":"2022-01-06","close":20250.0},{"date":"2022-01-07","close":20650.0},{"date":"2022-01-10","close":19950.0},{"date":"2022-01-11","close":19600.0},{"date":"2022-01-12","close":19900.0},{"date":"2022-01-13","close":19600.0},{"date":"2022-01-14","close":19150.0},{"date":"2022-01-17","close":19550.0},{"date":"2022-01-18","close":18800.0},{"date":"2022-01-19","close":18300.0},{"date":"2022-01-20","close":18900.0},{"date":"2022-01-21","close":18850.0},{"date":"2022-01-24","close":17350.0},{"date":"2022-01-25","close":16400.0},{"date":"2022-01-26","close":16400.0},{"date":"2022-01-27","close":15700.0},{"date":"2022-01-28","close":16600.0},{"date":"2022-02-03","close":17050.0},{"date":"2022-02-04","close":17300.0},{"date":"2022-02-07","close":17700.0},{"date":"2022-02-08","close":17200.0},{"date":"2022-02-09","close":17700.0},{"date":"2022-02-10","close":17450.0},{"date":"2022-02-11","close":16600.0},{"date":"2022-02-14","close":16300.0},{"date":"2022-02-15","close":15950.0},{"date":"2022-02-16","close":17000.0},{"date":"2022-02-17","close":16850.0},{"date":"2022-02-18","close":17000.0},{"date":"2022-02-21","close":17000.0},{"date":"2022-02-22","close":16150.0},{"date":"2022-02-23","close":17000.0},{"date":"2022-02-24","close":16750.0},{"date":"2022-02-25","close":17900.0},{"date":"2022-02-28","close":17900.0},{"date":"2022-03-02","close":19150.0},{"date":"2022-03-03","close":19300.0},{"date":"2022-03-04","close":19300.0},{"date":"2022-03-07","close":18800.0},{"date":"2022-03-08","close":18400.0},{"date":"2022-03-10","close":18400.0},{"date":"2022-03-11","close":18400.0},{"date":"2022-03-14","close":18500.0},{"date":"2022-03-15","close":17450.0},{"date":"2022-03-16","close":17850.0},{"date":"2022-03-17","close":18500.0},{"date":"2022-03-18","close":18750.0},{"date":"2022-03-21","close":18750.0},{"date":"2022-03-22","close":18650.0},{"date":"2022-03-23","close":18500.0},{"date":"2022-03-24","close":19100.0},{"date":"2022-03-25","close":18600.0},{"date":"2022-03-28","close":18650.0},{"date":"2022-03-29","close":18750.0},{"date":"2022-03-30","close":18750.0},{"date":"2022-03-31","close":19000.0},{"date":"2022-04-01","close":18400.0},{"date":"2022-04-04","close":18400.0},{"date":"2022-04-05","close":19250.0},{"date":"2022-04-06","close":18800.0},{"date":"2022-04-07","close":18150.0},{"date":"2022-04-08","close":18500.0},{"date":"2022-04-11","close":18400.0},{"date":"2022-04-12","close":18450.0},{"date":"2022-04-13","close":19000.0},{"date":"2022-04-14","close":18950.0},{"date":"2022-04-15","close":18900.0},{"date":"2022-04-18","close":18700.0},{"date":"2022-04-19","close":18950.0},{"date":"2022-04-20","close":18800.0},{"date":"2022-04-21","close":20300.0},{"date":"2022-04-22","close":20650.0},{"date":"2022-04-25","close":19850.0},{"date":"2022-04-26","close":20950.0},{"date":"2022-04-27","close":20350.0},{"date":"2022-04-28","close":20800.0},{"date":"2022-04-29","close":20700.0},{"date":"2022-05-02","close":20950.0},{"date":"2022-05-03","close":20800.0},{"date":"2022-05-04","close":20750.0},{"date":"2022-05-06","close":20750.0},{"date":"2022-05-09","close":19850.0},{"date":"2022-05-10","close":19950.0},{"date":"2022-05-11","close":20600.0},{"date":"2022-05-12","close":19400.0},{"date":"2022-05-13","close":19800.0},{"date":"2022-05-16","close":19800.0},{"date":"2022-05-17","close":19850.0},{"date":"2022-05-18","close":19650.0},{"date":"2022-05-19","close":19300.0},{"date":"2022-05-20","close":21500.0},{"date":"2022-05-23","close":21350.0},{"date":"2022-05-24","close":20800.0},{"date":"2022-05-25","close":20800.0},{"date":"2022-05-26","close":21500.0},{"date":"2022-05-27","close":22100.0},{"date":"2022-05-30","close":22350.0},{"date":"2022-05-31","close":22350.0},{"date":"2022-06-02","close":22350.0},{"date":"2022-06-03","close":22750.0},{"date":"2022-06-07","close":22700.0},{"date":"2022-06-08","close":22950.0},{"date":"2022-06-09","close":22850.0},{"date":"2022-06-10","close":23050.0},{"date":"2022-06-13","close":22500.0},{"date":"2022-06-14","close":22550.0},{"date":"2022-06-15","close":21500.0},{"date":"2022-06-16","close":21300.0},{"date":"2022-06-17","close":21450.0},{"date":"2022-06-20","close":21050.0},{"date":"2022-06-21","close":21500.0},{"date":"2022-06-22","close":20350.0},{"date":"2022-06-23","close":19550.0},{"date":"2022-06-24","close":19950.0},{"date":"2022-06-27","close":20100.0},{"date":"2022-06-28","close":21500.0},{"date":"2022-06-29","close":22850.0},{"date":"2022-06-30","close":23100.0},{"date":"2022-07-01","close":22750.0},{"date":"2022-07-04","close":20900.0},{"date":"2022-07-05","close":20950.0},{"date":"2022-07-06","close":18850.0},{"date":"2022-07-07","close":19250.0},{"date":"2022-07-08","close":19450.0},{"date":"2022-07-11","close":19350.0},{"date":"2022-07-12","close":19200.0},{"date":"2022-07-13","close":19150.0},{"date":"2022-07-14","close":19700.0},{"date":"2022-07-15","close":19000.0},{"date":"2022-07-18","close":19500.0},{"date":"2022-07-19","close":20250.0},{"date":"2022-07-20","close":20550.0},{"date":"2022-07-21","close":20550.0},{"date":"2022-07-22","close":20550.0},{"date":"2022-07-25","close":20700.0},{"date":"2022-07-26","close":20900.0},{"date":"2022-07-27","close":20900.0},{"date":"2022-07-28","close":22300.0},{"date":"2022-07-29","close":23100.0},{"date":"2022-08-01","close":24000.0},{"date":"2022-08-02","close":24700.0},{"date":"2022-08-03","close":25100.0},{"date":"2022-08-04","close":24850.0},{"date":"2022-08-05","close":25700.0},{"date":"2022-08-08","close":26400.0},{"date":"2022-08-09","close":26350.0},{"date":"2022-08-10","close":26500.0},{"date":"2022-08-11","close":26700.0},{"date":"2022-08-12","close":26650.0},{"date":"2022-08-16","close":27500.0},{"date":"2022-08-17","close":27750.0},{"date":"2022-08-18","close":29350.0},{"date":"2022-08-19","close":29150.0},{"date":"2022-08-22","close":28950.0},{"date":"2022-08-23","close":29000.0},{"date":"2022-08-24","close":30000.0},{"date":"2022-08-25","close":27750.0},{"date":"2022-08-26","close":27700.0},{"date":"2022-08-29","close":27500.0},{"date":"2022-08-30","close":27500.0},{"date":"2022-08-31","close":27050.0},{"date":"2022-09-01","close":25800.0},{"date":"2022-09-02","close":25550.0},{"date":"2022-09-05","close":25700.0},{"date":"2022-09-06","close":26250.0},{"date":"2022-09-07","close":26050.0},{"date":"2022-09-08","close":26200.0},{"date":"2022-09-13","close":25000.0},{"date":"2022-09-14","close":25950.0},{"date":"2022-09-15","close":25900.0},{"date":"2022-09-16","close":24850.0},{"date":"2022-09-19","close":23900.0},{"date":"2022-09-20","close":23650.0},{"date":"2022-09-21","close":23250.0},{"date":"2022-09-22","close":23900.0},{"date":"2022-09-23","close":23200.0},{"date":"2022-09-26","close":22050.0},{"date":"2022-09-27","close":22300.0},{"date":"2022-09-28","close":21100.0},{"date":"2022-09-29","close":21600.0},{"date":"2022-09-30","close":21250.0},{"date":"2022-10-04","close":22450.0},{"date":"2022-10-05","close":22000.0},{"date":"2022-10-06","close":22850.0},{"date":"2022-10-07","close":21700.0},{"date":"2022-10-11","close":20450.0},{"date":"2022-10-12","close":20250.0},{"date":"2022-10-13","close":19250.0},{"date":"2022-10-14","close":20500.0},{"date":"2022-10-17","close":20800.0},{"date":"2022-10-18","close":21050.0},{"date":"2022-10-19","close":20750.0},{"date":"2022-10-20","close":21050.0},{"date":"2022-10-21","close":19950.0},{"date":"2022-10-24","close":20750.0},{"date":"2022-10-25","close":19600.0},{"date":"2022-10-26","close":19400.0},{"date":"2022-10-27","close":20200.0},{"date":"2022-10-28","close":19800.0},{"date":"2022-10-31","close":20250.0},{"date":"2022-11-01","close":21050.0},{"date":"2022-11-02","close":20350.0},{"date":"2022-11-03","close":20450.0},{"date":"2022-11-04","close":20650.0},{"date":"2022-11-07","close":20000.0},{"date":"2022-11-08","close":20150.0},{"date":"2022-11-09","close":21450.0},{"date":"2022-11-10","close":21900.0},{"date":"2022-11-11","close":23050.0},{"date":"2022-11-14","close":22400.0},{"date":"2022-11-15","close":22700.0},{"date":"2022-11-16","close":23850.0},{"date":"2022-11-17","close":23850.0},{"date":"2022-11-18","close":23400.0},{"date":"2022-11-21","close":23600.0},{"date":"2022-11-22","close":23500.0},{"date":"2022-11-23","close":23500.0},{"date":"2022-11-24","close":24100.0},{"date":"2022-11-25","close":24250.0},{"date":"2022-11-28","close":23350.0},{"date":"2022-11-29","close":23200.0},{"date":"2022-11-30","close":23100.0},{"date":"2022-12-01","close":23050.0},{"date":"2022-12-02","close":22300.0},{"date":"2022-12-05","close":22400.0},{"date":"2022-12-06","close":21700.0},{"date":"2022-12-07","close":21900.0},{"date":"2022-12-08","close":22450.0},{"date":"2022-12-09","close":22500.0},{"date":"2022-12-12","close":22650.0},{"date":"2022-12-13","close":22450.0},{"date":"2022-12-14","close":23450.0},{"date":"2022-12-15","close":23050.0},{"date":"2022-12-16","close":22350.0},{"date":"2022-12-19","close":21250.0},{"date":"2022-12-20","close":20350.0},{"date":"2022-12-21","close":20100.0},{"date":"2022-12-22","close":20150.0},{"date":"2022-12-23","close":19600.0},{"date":"2022-12-26","close":20050.0},{"date":"2022-12-27","close":20550.0},{"date":"2022-12-28","close":20100.0},{"date":"2022-12-29","close":20100.0},{"date":"2023-01-02","close":19600.0},{"date":"2023-01-03","close":19450.0},{"date":"2023-01-04","close":19000.0},{"date":"2023-01-05","close":18150.0},{"date":"2023-01-06","close":18550.0},{"date":"2023-01-09","close":19450.0},{"date":"2023-01-10","close":19200.0},{"date":"2023-01-11","close":19550.0},{"date":"2023-01-12","close":20050.0},{"date":"2023-01-13","close":19850.0},{"date":"2023-01-16","close":20000.0},{"date":"2023-01-17","close":19700.0},{"date":"2023-01-18","close":19650.0},{"date":"2023-01-19","close":19850.0},{"date":"2023-01-20","close":20000.0},{"date":"2023-01-25","close":20050.0},{"date":"2023-01-26","close":20650.0},{"date":"2023-01-27","close":20250.0},{"date":"2023-01-30","close":20100.0},{"date":"2023-01-31","close":20700.0},{"date":"2023-02-01","close":20500.0},{"date":"2023-02-02","close":20700.0},{"date":"2023-02-03","close":20650.0},{"date":"2023-02-06","close":20450.0},{"date":"2023-02-07","close":20800.0},{"date":"2023-02-08","close":20850.0},{"date":"2023-02-09","close":20800.0},{"date":"2023-02-10","close":20600.0},{"date":"2023-02-13","close":20900.0},{"date":"2023-02-14","close":21300.0},{"date":"2023-02-15","close":20250.0},{"date":"2023-02-16","close":21100.0},{"date":"2023-02-17","close":21000.0},{"date":"2023-02-20","close":20500.0},{"date":"2023-02-21","close":20750.0},{"date":"2023-02-22","close":20000.0},{"date":"2023-02-23","close":19820.0},{"date":"2023-02-24","close":19980.0},{"date":"2023-02-27","close":19690.0},{"date":"2023-02-28","close":19840.0},{"date":"2023-03-02","close":20000.0},{"date":"2023-03-03","close":20050.0},{"date":"2023-03-06","close":20100.0},{"date":"2023-03-07","close":22200.0},{"date":"2023-03-08","close":21350.0},{"date":"2023-03-09","close":21600.0},{"date":"2023-03-10","close":20850.0},{"date":"2023-03-13","close":20350.0},{"date":"2023-03-14","close":19100.0},{"date":"2023-03-15","close":19390.0},{"date":"2023-03-16","close":18920.0},{"date":"2023-03-17","close":19060.0},{"date":"2023-03-20","close":19230.0},{"date":"2023-03-21","close":19250.0},{"date":"2023-03-22","close":19330.0},{"date":"2023-03-23","close":18930.0},{"date":"2023-03-24","close":19040.0},{"date":"2023-03-27","close":18650.0},{"date":"2023-03-28","close":19510.0},{"date":"2023-03-29","close":19570.0},{"date":"2023-03-30","close":19970.0},{"date":"2023-03-31","close":19820.0},{"date":"2023-04-03","close":19670.0},{"date":"2023-04-04","close":19560.0},{"date":"2023-04-05","close":19480.0},{"date":"2023-04-06","close":19280.0},{"date":"2023-04-07","close":19140.0},{"date":"2023-04-10","close":19010.0},{"date":"2023-04-11","close":19100.0},{"date":"2023-04-12","close":19690.0},{"date":"2023-04-13","close":20050.0},{"date":"2023-04-14","close":20150.0},{"date":"2023-04-17","close":21000.0},{"date":"2023-04-18","close":21800.0},{"date":"2023-04-19","close":21800.0},{"date":"2023-04-20","close":21200.0},{"date":"2023-04-21","close":21000.0},{"date":"2023-04-24","close":20600.0},{"date":"2023-04-25","close":20350.0},{"date":"2023-04-26","close":20000.0},{"date":"2023-04-27","close":19900.0},{"date":"2023-04-28","close":19590.0},{"date":"2023-05-02","close":19500.0},{"date":"2023-05-03","close":19060.0},{"date":"2023-05-04","close":19030.0},{"date":"2023-05-08","close":19100.0},{"date":"2023-05-09","close":19490.0},{"date":"2023-05-10","close":19430.0},{"date":"2023-05-11","close":19480.0},{"date":"2023-05-12","close":19130.0},{"date":"2023-05-15","close":19550.0},{"date":"2023-05-16","close":19310.0},{"date":"2023-05-17","close":19510.0},{"date":"2023-05-18","close":19780.0},{"date":"2023-05-19","close":19690.0},{"date":"2023-05-22","close":20100.0},{"date":"2023-05-23","close":19820.0},{"date":"2023-05-24","close":19940.0},{"date":"2023-05-25","close":19750.0},{"date":"2023-05-26","close":19620.0},{"date":"2023-05-30","close":19600.0},{"date":"2023-05-31","close":19510.0},{"date":"2023-06-01","close":19310.0},{"date":"2023-06-02","close":19740.0},{"date":"2023-06-05","close":19850.0},{"date":"2023-06-07","close":20050.0},{"date":"2023-06-08","close":19960.0},{"date":"2023-06-09","close":19770.0},{"date":"2023-06-12","close":19530.0},{"date":"2023-06-13","close":19750.0},{"date":"2023-06-14","close":19480.0},{"date":"2023-06-15","close":19370.0},{"date":"2023-06-16","close":20500.0},{"date":"2023-06-19","close":20950.0},{"date":"2023-06-20","close":20850.0},{"date":"2023-06-21","close":20150.0},{"date":"2023-06-22","close":20150.0},{"date":"2023-06-23","close":19550.0},{"date":"2023-06-26","close":19330.0},{"date":"2023-06-27","close":19660.0},{"date":"2023-06-28","close":19550.0},{"date":"2023-06-29","close":19410.0},{"date":"2023-06-30","close":20150.0},{"date":"2023-07-03","close":20700.0},{"date":"2023-07-04","close":20500.0},{"date":"2023-07-05","close":20450.0},{"date":"2023-07-06","close":20600.0},{"date":"2023-07-07","close":20850.0},{"date":"2023-07-10","close":20700.0},{"date":"2023-07-11","close":20700.0},{"date":"2023-07-12","close":21450.0},{"date":"2023-07-13","close":21500.0},{"date":"2023-07-14","close":20950.0},{"date":"2023-07-17","close":20800.0},{"date":"2023-07-18","close":20800.0},{"date":"2023-07-19","close":20900.0},{"date":"2023-07-20","close":22250.0},{"date":"2023-07-21","close":22250.0},{"date":"2023-07-24","close":22250.0},{"date":"2023-07-25","close":22900.0},{"date":"2023-07-26","close":22500.0},{"date":"2023-07-27","close":22100.0},{"date":"2023-07-28","close":22700.0},{"date":"2023-07-31","close":22750.0},{"date":"2023-08-01","close":23450.0},{"date":"2023-08-02","close":22600.0},{"date":"2023-08-03","close":22400.0},{"date":"2023-08-04","close":22200.0},{"date":"2023-08-07","close":21550.0},{"date":"2023-08-08","close":21400.0},{"date":"2023-08-09","close":21700.0},{"date":"2023-08-10","close":21200.0},{"date":"2023-08-11","close":21450.0},{"date":"2023-08-14","close":20850.0},{"date":"2023-08-16","close":22350.0},{"date":"2023-08-17","close":21850.0},{"date":"2023-08-18","close":21800.0},{"date":"2023-08-21","close":21100.0},{"date":"2023-08-22","close":21500.0},{"date":"2023-08-23","close":21550.0},{"date":"2023-08-24","close":22500.0},{"date":"2023-08-25","close":22250.0},{"date":"2023-08-28","close":22950.0},{"date":"2023-08-29","close":22900.0},{"date":"2023-08-30","close":22850.0},{"date":"2023-08-31","close":21600.0},{"date":"2023-09-01","close":21600.0},{"date":"2023-09-04","close":21900.0},{"date":"2023-09-05","close":21850.0},{"date":"2023-09-06","close":21400.0},{"date":"2023-09-07","close":20600.0},{"date":"2023-09-08","close":20450.0},{"date":"2023-09-11","close":20500.0},{"date":"2023-09-12","close":20550.0},{"date":"2023-09-13","close":20250.0},{"date":"2023-09-14","close":21100.0},{"date":"2023-09-15","close":21100.0},{"date":"2023-09-18","close":20700.0},{"date":"2023-09-19","close":20650.0},{"date":"2023-09-20","close":20100.0},{"date":"2023-09-21","close":19850.0},{"date":"2023-09-22","close":19450.0},{"date":"2023-09-25","close":18810.0},{"date":"2023-09-26","close":17960.0},{"date":"2023-09-27","close":18380.0},{"date":"2023-10-04","close":16930.0},{"date":"2023-10-05","close":16350.0},{"date":"2023-10-06","close":16620.0},{"date":"2023-10-10","close":16140.0},{"date":"2023-10-11","close":17850.0},{"date":"2023-10-12","close":17820.0},{"date":"2023-10-13","close":17440.0},{"date":"2023-10-16","close":17140.0},{"date":"2023-10-17","close":17100.0},{"date":"2023-10-18","close":17300.0},{"date":"2023-10-19","close":16650.0},{"date":"2023-10-20","close":16510.0},{"date":"2023-10-23","close":16370.0},{"date":"2023-10-24","close":16890.0},{"date":"2023-10-25","close":17200.0},{"date":"2023-10-26","close":16320.0},{"date":"2023-10-27","close":16360.0},{"date":"2023-10-30","close":16390.0},{"date":"2023-10-31","close":16040.0},{"date":"2023-11-01","close":16030.0},{"date":"2023-11-02","close":16570.0},{"date":"2023-11-03","close":16640.0},{"date":"2023-11-06","close":17230.0},{"date":"2023-11-07","close":16680.0},{"date":"2023-11-08","close":16430.0},{"date":"2023-11-09","close":16910.0},{"date":"2023-11-10","close":16100.0},{"date":"2023-11-13","close":14850.0},{"date":"2023-11-14","close":14950.0},{"date":"2023-11-15","close":15840.0},{"date":"2023-11-16","close":15930.0},{"date":"2023-11-17","close":15410.0},{"date":"2023-11-20","close":15850.0},{"date":"2023-11-21","close":15990.0},{"date":"2023-11-22","close":15980.0},{"date":"2023-11-23","close":16300.0},{"date":"2023-11-24","close":16700.0},{"date":"2023-11-27","close":16220.0},{"date":"2023-11-28","close":16210.0},{"date":"2023-11-29","close":16280.0},{"date":"2023-11-30","close":16620.0},{"date":"2023-12-01","close":16450.0},{"date":"2023-12-04","close":16270.0},{"date":"2023-12-05","close":16110.0},{"date":"2023-12-06","close":15860.0},{"date":"2023-12-07","close":15940.0},{"date":"2023-12-08","close":15840.0},{"date":"2023-12-11","close":16060.0},{"date":"2023-12-12","close":17170.0},{"date":"2023-12-13","close":17670.0},{"date":"2023-12-14","close":18300.0},{"date":"2023-12-15","close":18550.0},{"date":"2023-12-18","close":18550.0},{"date":"2023-12-19","close":18270.0},{"date":"2023-12-20","close":18300.0},{"date":"2023-12-21","close":18300.0},{"date":"2023-12-22","close":18830.0},{"date":"2023-12-26","close":18600.0},{"date":"2023-12-27","close":18870.0},{"date":"2023-12-28","close":19770.0},{"date":"2024-01-02","close":19840.0},{"date":"2024-01-03","close":19190.0},{"date":"2024-01-04","close":19240.0},{"date":"2024-01-05","close":19340.0},{"date":"2024-01-08","close":19580.0},{"date":"2024-01-09","close":19170.0},{"date":"2024-01-10","close":19680.0},{"date":"2024-01-11","close":19620.0},{"date":"2024-01-12","close":19650.0},{"date":"2024-01-15","close":19100.0},{"date":"2024-01-16","close":19000.0},{"date":"2024-01-17","close":18530.0},{"date":"2024-01-18","close":18200.0},{"date":"2024-01-19","close":17570.0},{"date":"2024-01-22","close":17560.0},{"date":"2024-01-23","close":18150.0},{"date":"2024-01-24","close":17660.0},{"date":"2024-01-25","close":16300.0},{"date":"2024-01-26","close":16190.0},{"date":"2024-01-29","close":16060.0},{"date":"2024-01-30","close":15810.0},{"date":"2024-01-31","close":15390.0},{"date":"2024-02-01","close":15340.0},{"date":"2024-02-02","close":15440.0},{"date":"2024-02-05","close":15350.0},{"date":"2024-02-06","close":15350.0},{"date":"2024-02-07","close":15710.0},{"date":"2024-02-08","close":15670.0},{"date":"2024-02-13","close":15690.0},{"date":"2024-02-14","close":15730.0},{"date":"2024-02-15","close":15840.0},{"date":"2024-02-16","close":16170.0},{"date":"2024-02-19","close":15560.0},{"date":"2024-02-20","close":15230.0},{"date":"2024-02-21","close":14540.0},{"date":"2024-02-22","close":13470.0},{"date":"2024-02-23","close":13000.0},{"date":"2024-02-26","close":13100.0},{"date":"2024-02-27","close":12860.0},{"date":"2024-02-28","close":13460.0},{"date":"2024-02-29","close":12990.0},{"date":"2024-03-04","close":13000.0},{"date":"2024-03-05","close":12830.0},{"date":"2024-03-06","close":13070.0},{"date":"2024-03-07","close":13030.0},{"date":"2024-03-08","close":13040.0},{"date":"2024-03-11","close":13210.0},{"date":"2024-03-12","close":13150.0},{"date":"2024-03-13","close":12980.0},{"date":"2024-03-14","close":13320.0},{"date":"2024-03-15","close":13110.0},{"date":"2024-03-18","close":13390.0},{"date":"2024-03-19","close":13300.0},{"date":"2024-03-20","close":13220.0},{"date":"2024-03-21","close":13310.0},{"date":"2024-03-22","close":13360.0},{"date":"2024-03-25","close":13150.0},{"date":"2024-03-26","close":13160.0},{"date":"2024-03-27","close":13280.0},{"date":"2024-03-28","close":13230.0},{"date":"2024-03-29","close":13150.0},{"date":"2024-04-01","close":14170.0},{"date":"2024-04-02","close":14120.0},{"date":"2024-04-03","close":13910.0},{"date":"2024-04-04","close":14090.0},{"date":"2024-04-05","close":14020.0},{"date":"2024-04-08","close":13600.0},{"date":"2024-04-09","close":13750.0},{"date":"2024-04-11","close":13850.0},{"date":"2024-04-12","close":13660.0},{"date":"2024-04-15","close":13530.0},{"date":"2024-04-16","close":12950.0},{"date":"2024-04-17","close":12540.0},{"date":"2024-04-18","close":12930.0},{"date":"2024-04-19","close":12670.0},{"date":"2024-04-22","close":12970.0},{"date":"2024-04-23","close":12930.0},{"date":"2024-04-24","close":13050.0},{"date":"2024-04-25","close":12810.0},{"date":"2024-04-26","close":12630.0},{"date":"2024-04-29","close":13580.0},{"date":"2024-04-30","close":13110.0},{"date":"2024-05-02","close":13240.0},{"date":"2024-05-03","close":13370.0},{"date":"2024-05-07","close":13660.0},{"date":"2024-05-08","close":13620.0},{"date":"2024-05-09","close":13510.0},{"date":"2024-05-10","close":13390.0},{"date":"2024-05-13","close":13390.0},{"date":"2024-05-14","close":14020.0},{"date":"2024-05-16","close":13940.0},{"date":"2024-05-17","close":13650.0},{"date":"2024-05-20","close":13660.0},{"date":"2024-05-21","close":13600.0},{"date":"2024-05-22","close":13780.0},{"date":"2024-05-23","close":15720.0},{"date":"2024-05-24","close":15340.0},{"date":"2024-05-27","close":15800.0},{"date":"2024-05-28","close":14810.0},{"date":"2024-05-29","close":14190.0},{"date":"2024-05-30","close":14260.0},{"date":"2024-05-31","close":15110.0},{"date":"2024-06-03","close":15350.0},{"date":"2024-06-04","close":14850.0},{"date":"2024-06-05","close":15470.0},{"date":"2024-06-07","close":14750.0},{"date":"2024-06-10","close":14740.0},{"date":"2024-06-11","close":14320.0},{"date":"2024-06-12","close":14060.0},{"date":"2024-06-13","close":14050.0},{"date":"2024-06-14","close":14400.0},{"date":"2024-06-17","close":14330.0},{"date":"2024-06-18","close":13740.0},{"date":"2024-06-19","close":13880.0},{"date":"2024-06-20","close":13390.0},{"date":"2024-06-21","close":14650.0},{"date":"2024-06-24","close":14340.0},{"date":"2024-06-25","close":14350.0},{"date":"2024-06-26","close":14400.0},{"date":"2024-06-27","close":14210.0},{"date":"2024-06-28","close":14060.0},{"date":"2024-07-01","close":13710.0},{"date":"2024-07-02","close":13630.0},{"date":"2024-07-03","close":13520.0},{"date":"2024-07-04","close":13910.0},{"date":"2024-07-05","close":13830.0},{"date":"2024-07-08","close":14050.0},{"date":"2024-07-09","close":14100.0},{"date":"2024-07-10","close":13970.0},{"date":"2024-07-11","close":13990.0},{"date":"2024-07-12","close":14020.0},{"date":"2024-07-15","close":13690.0},{"date":"2024-07-16","close":13590.0},{"date":"2024-07-17","close":13620.0},{"date":"2024-07-18","close":13330.0},{"date":"2024-07-19","close":13550.0},{"date":"2024-07-22","close":13260.0},{"date":"2024-07-23","close":12740.0},{"date":"2024-07-24","close":12880.0},{"date":"2024-07-25","close":12930.0},{"date":"2024-07-26","close":12690.0},{"date":"2024-07-29","close":12970.0},{"date":"2024-07-30","close":12780.0},{"date":"2024-07-31","close":12700.0},{"date":"2024-08-01","close":13050.0},{"date":"2024-08-02","close":12630.0},{"date":"2024-08-05","close":10880.0},{"date":"2024-08-06","close":11280.0},{"date":"2024-08-07","close":12000.0},{"date":"2024-08-08","close":12050.0},{"date":"2024-08-09","close":12490.0},{"date":"2024-08-12","close":13120.0},{"date":"2024-08-13","close":13000.0},{"date":"2024-08-14","close":14000.0},{"date":"2024-08-16","close":14440.0},{"date":"2024-08-19","close":14350.0},{"date":"2024-08-20","close":14470.0},{"date":"2024-08-21","close":14230.0},{"date":"2024-08-22","close":14270.0},{"date":"2024-08-23","close":14280.0},{"date":"2024-08-26","close":15120.0},{"date":"2024-08-27","close":14900.0},{"date":"2024-08-28","close":14920.0},{"date":"2024-08-29","close":14710.0},{"date":"2024-08-30","close":14330.0},{"date":"2024-09-02","close":14410.0},{"date":"2024-09-03","close":14610.0},{"date":"2024-09-04","close":14100.0},{"date":"2024-09-05","close":14350.0},{"date":"2024-09-06","close":13730.0},{"date":"2024-09-09","close":13690.0},{"date":"2024-09-10","close":13650.0},{"date":"2024-09-11","close":14540.0},{"date":"2024-09-12","close":14600.0},{"date":"2024-09-13","close":14760.0},{"date":"2024-09-19","close":15530.0},{"date":"2024-09-20","close":15450.0},{"date":"2024-09-23","close":15570.0},{"date":"2024-09-24","close":16050.0},{"date":"2024-09-25","close":15520.0},{"date":"2024-09-26","close":15600.0},{"date":"2024-09-27","close":15300.0},{"date":"2024-09-30","close":14960.0},{"date":"2024-10-02","close":15190.0},{"date":"2024-10-04","close":14990.0},{"date":"2024-10-07","close":14920.0},{"date":"2024-10-08","close":15630.0},{"date":"2024-10-10","close":14550.0},{"date":"2024-10-11","close":14260.0},{"date":"2024-10-14","close":14630.0},{"date":"2024-10-15","close":15010.0},{"date":"2024-10-16","close":14850.0},{"date":"2024-10-17","close":14620.0},{"date":"2024-10-18","close":14280.0},{"date":"2024-10-21","close":14380.0},{"date":"2024-10-22","close":13250.0},{"date":"2024-10-23","close":13170.0},{"date":"2024-10-24","close":12970.0},{"date":"2024-10-25","close":12470.0},{"date":"2024-10-28","close":12720.0},{"date":"2024-10-29","close":13220.0},{"date":"2024-10-30","close":13230.0},{"date":"2024-10-31","close":13410.0},{"date":"2024-11-01","close":13080.0},{"date":"2024-11-04","close":13520.0},{"date":"2024-11-05","close":13380.0},{"date":"2024-11-06","close":12980.0},{"date":"2024-11-07","close":12980.0},{"date":"2024-11-08","close":12910.0},{"date":"2024-11-11","close":14380.0},{"date":"2024-11-12","close":13990.0},{"date":"2024-11-13","close":13250.0},{"date":"2024-11-14","close":12690.0},{"date":"2024-11-15","close":11760.0},{"date":"2024-11-18","close":11900.0},{"date":"2024-11-19","close":11910.0},{"date":"2024-11-20","close":11510.0},{"date":"2024-11-21","close":11410.0},{"date":"2024-11-22","close":11260.0},{"date":"2024-11-25","close":11590.0},{"date":"2024-11-26","close":11980.0},{"date":"2024-11-27","close":11980.0},{"date":"2024-11-28","close":11900.0},{"date":"2024-11-29","close":11570.0},{"date":"2024-12-02","close":11260.0},{"date":"2024-12-03","close":11530.0},{"date":"2024-12-04","close":12430.0},{"date":"2024-12-05","close":12430.0},{"date":"2024-12-06","close":12070.0},{"date":"2024-12-09","close":11630.0},{"date":"2024-12-10","close":11720.0},{"date":"2024-12-11","close":12300.0},{"date":"2024-12-12","close":12670.0},{"date":"2024-12-13","close":12810.0},{"date":"2024-12-16","close":12670.0},{"date":"2024-12-17","close":12750.0},{"date":"2024-12-18","close":12700.0},{"date":"2024-12-19","close":12700.0},{"date":"2024-12-20","close":13540.0},{"date":"2024-12-23","close":13410.0},{"date":"2024-12-24","close":13430.0},{"date":"2024-12-26","close":13360.0},{"date":"2024-12-27","close":12920.0},{"date":"2024-12-30","close":12870.0},{"date":"2025-01-02","close":13390.0},{"date":"2025-01-03","close":13650.0},{"date":"2025-01-06","close":13870.0},{"date":"2025-01-07","close":13860.0},{"date":"2025-01-08","close":13480.0},{"date":"2025-01-09","close":13550.0},{"date":"2025-01-10","close":13550.0},{"date":"2025-01-13","close":13270.0},{"date":"2025-01-14","close":14050.0},{"date":"2025-01-15","close":14000.0},{"date":"2025-01-16","close":13920.0},{"date":"2025-01-17","close":13860.0},{"date":"2025-01-20","close":14010.0},{"date":"2025-01-21","close":13100.0},{"date":"2025-01-22","close":12890.0},{"date":"2025-01-23","close":12300.0},{"date":"2025-01-24","close":12500.0},{"date":"2025-01-31","close":12150.0},{"date":"2025-02-03","close":12150.0},{"date":"2025-02-04","close":11920.0},{"date":"2025-02-05","close":11860.0},{"date":"2025-02-06","close":12240.0},{"date":"2025-02-07","close":12260.0},{"date":"2025-02-10","close":12440.0},{"date":"2025-02-11","close":12660.0},{"date":"2025-02-12","close":14200.0},{"date":"2025-02-13","close":14350.0},{"date":"2025-02-14","close":14300.0},{"date":"2025-02-17","close":14620.0},{"date":"2025-02-18","close":15020.0},{"date":"2025-02-19","close":15270.0},{"date":"2025-02-20","close":14670.0},{"date":"2025-02-21","close":15160.0},{"date":"2025-02-24","close":15130.0},{"date":"2025-02-25","close":14680.0},{"date":"2025-02-26","close":14720.0},{"date":"2025-02-27","close":15320.0},{"date":"2025-02-28","close":15400.0},{"date":"2025-03-04","close":15500.0},{"date":"2025-03-05","close":16000.0},{"date":"2025-03-06","close":14680.0},{"date":"2025-03-07","close":15480.0},{"date":"2025-03-10","close":15340.0},{"date":"2025-03-11","close":15190.0},{"date":"2025-03-12","close":15320.0},{"date":"2025-03-13","close":14960.0},{"date":"2025-03-14","close":14870.0},{"date":"2025-03-17","close":14950.0},{"date":"2025-03-18","close":14610.0},{"date":"2025-03-19","close":14620.0},{"date":"2025-03-20","close":14620.0},{"date":"2025-03-21","close":14240.0},{"date":"2025-03-24","close":14300.0},{"date":"2025-03-25","close":14340.0},{"date":"2025-03-26","close":13360.0},{"date":"2025-03-27","close":13180.0},{"date":"2025-03-28","close":12900.0},{"date":"2025-03-31","close":12250.0},{"date":"2025-04-01","close":12760.0},{"date":"2025-04-02","close":12830.0},{"date":"2025-04-03","close":12790.0},{"date":"2025-04-04","close":13510.0},{"date":"2025-04-07","close":12220.0},{"date":"2025-04-08","close":12330.0},{"date":"2025-04-09","close":12160.0},{"date":"2025-04-10","close":12890.0},{"date":"2025-04-11","close":13850.0},{"date":"2025-04-14","close":13930.0},{"date":"2025-04-15","close":14250.0},{"date":"2025-04-16","close":13670.0},{"date":"2025-04-17","close":13970.0},{"date":"2025-04-18","close":13780.0},{"date":"2025-04-21","close":13730.0},{"date":"2025-04-22","close":14620.0},{"date":"2025-04-23","close":15170.0},{"date":"2025-04-24","close":15150.0},{"date":"2025-04-25","close":15270.0},{"date":"2025-04-28","close":15140.0},{"date":"2025-04-29","close":15330.0},{"date":"2025-04-30","close":15000.0},{"date":"2025-05-02","close":14420.0},{"date":"2025-05-07","close":14710.0},{"date":"2025-05-08","close":15360.0},{"date":"2025-05-09","close":15180.0},{"date":"2025-05-12","close":15760.0},{"date":"2025-05-13","close":15900.0},{"date":"2025-05-14","close":19840.0},{"date":"2025-05-15","close":18700.0},{"date":"2025-05-16","close":19700.0},{"date":"2025-05-19","close":20450.0},{"date":"2025-05-20","close":21050.0},{"date":"2025-05-21","close":19960.0},{"date":"2025-05-22","close":18770.0},{"date":"2025-05-23","close":19050.0},{"date":"2025-05-26","close":18250.0},{"date":"2025-05-27","close":18000.0},{"date":"2025-05-28","close":17810.0},{"date":"2025-05-29","close":18470.0},{"date":"2025-05-30","close":19220.0},{"date":"2025-06-02","close":19210.0},{"date":"2025-06-04","close":19450.0},{"date":"2025-06-05","close":19900.0},{"date":"2025-06-09","close":20150.0},{"date":"2025-06-10","close":20100.0},{"date":"2025-06-11","close":20450.0},{"date":"2025-06-12","close":20200.0},{"date":"2025-06-13","close":20350.0},{"date":"2025-06-16","close":19900.0},{"date":"2025-06-17","close":18950.0},{"date":"2025-06-18","close":18430.0},{"date":"2025-06-19","close":18640.0},{"date":"2025-06-20","close":18630.0},{"date":"2025-06-23","close":19010.0},{"date":"2025-06-24","close":19200.0},{"date":"2025-06-25","close":18640.0},{"date":"2025-06-26","close":18290.0},{"date":"2025-06-27","close":18490.0},{"date":"2025-06-30","close":19100.0},{"date":"2025-07-01","close":19390.0},{"date":"2025-07-02","close":20200.0},{"date":"2025-07-03","close":21250.0},{"date":"2025-07-04","close":20650.0},{"date":"2025-07-07","close":19950.0},{"date":"2025-07-08","close":20600.0},{"date":"2025-07-09","close":20400.0},{"date":"2025-07-10","close":20500.0},{"date":"2025-07-11","close":20850.0},{"date":"2025-07-14","close":20100.0},{"date":"2025-07-15","close":19910.0},{"date":"2025-07-16","close":19900.0},{"date":"2025-07-17","close":19800.0},{"date":"2025-07-18","close":19300.0},{"date":"2025-07-21","close":20800.0},{"date":"2025-07-22","close":20300.0},{"date":"2025-07-23","close":20250.0},{"date":"2025-07-24","close":19960.0},{"date":"2025-07-25","close":19780.0},{"date":"2025-07-28","close":19570.0},{"date":"2025-07-29","close":19780.0},{"date":"2025-07-30","close":20000.0},{"date":"2025-07-31","close":19870.0},{"date":"2025-08-01","close":19350.0},{"date":"2025-08-04","close":22150.0},{"date":"2025-08-05","close":22150.0},{"date":"2025-08-06","close":21150.0},{"date":"2025-08-07","close":21850.0},{"date":"2025-08-08","close":21250.0},{"date":"2025-08-11","close":20350.0},{"date":"2025-08-12","close":19990.0},{"date":"2025-08-13","close":20300.0},{"date":"2025-08-14","close":20200.0},{"date":"2025-08-18","close":20500.0},{"date":"2025-08-19","close":20550.0},{"date":"2025-08-20","close":20200.0},{"date":"2025-08-21","close":20400.0},{"date":"2025-08-22","close":20700.0},{"date":"2025-08-25","close":20650.0},{"date":"2025-08-26","close":19400.0},{"date":"2025-08-27","close":19540.0},{"date":"2025-08-28","close":19810.0},{"date":"2025-08-29","close":20850.0},{"date":"2025-09-01","close":19820.0},{"date":"2025-09-02","close":18900.0},{"date":"2025-09-03","close":20100.0},{"date":"2025-09-04","close":22750.0},{"date":"2025-09-05","close":25600.0},{"date":"2025-09-08","close":25400.0},{"date":"2025-09-09","close":23900.0},{"date":"2025-09-10","close":23850.0},{"date":"2025-09-11","close":29100.0},{"date":"2025-09-12","close":30300.0},{"date":"2025-09-15","close":28550.0},{"date":"2025-09-16","close":28550.0},{"date":"2025-09-17","close":28000.0},{"date":"2025-09-18","close":25450.0},{"date":"2025-09-19","close":25450.0},{"date":"2025-09-22","close":24750.0},{"date":"2025-09-23","close":26300.0},{"date":"2025-09-24","close":27700.0},{"date":"2025-09-25","close":25550.0},{"date":"2025-09-26","close":24200.0},{"date":"2025-09-29","close":24050.0},{"date":"2025-09-30","close":24500.0},{"date":"2025-10-01","close":25100.0},{"date":"2025-10-02","close":24000.0},{"date":"2025-10-10","close":23550.0},{"date":"2025-10-13","close":23100.0},{"date":"2025-10-14","close":22300.0},{"date":"2025-10-15","close":22250.0},{"date":"2025-10-16","close":21800.0},{"date":"2025-10-17","close":21400.0},{"date":"2025-10-20","close":20900.0},{"date":"2025-10-21","close":22100.0},{"date":"2025-10-22","close":22050.0},{"date":"2025-10-23","close":22350.0},{"date":"2025-10-24","close":22950.0},{"date":"2025-10-27","close":23750.0},{"date":"2025-10-28","close":22050.0},{"date":"2025-10-29","close":22000.0},{"date":"2025-10-30","close":21500.0},{"date":"2025-10-31","close":21200.0},{"date":"2025-11-03","close":22500.0},{"date":"2025-11-04","close":21950.0},{"date":"2025-11-05","close":20500.0},{"date":"2025-11-06","close":19980.0},{"date":"2025-11-07","close":19550.0},{"date":"2025-11-10","close":20250.0},{"date":"2025-11-11","close":19670.0},{"date":"2025-11-12","close":19850.0},{"date":"2025-11-13","close":20550.0},{"date":"2025-11-14","close":20200.0},{"date":"2025-11-17","close":19850.0},{"date":"2025-11-18","close":19100.0},{"date":"2025-11-19","close":19120.0},{"date":"2025-11-20","close":19520.0},{"date":"2025-11-21","close":18940.0},{"date":"2025-11-24","close":18710.0},{"date":"2025-11-25","close":18760.0},{"date":"2025-11-26","close":18700.0},{"date":"2025-11-27","close":18610.0},{"date":"2025-11-28","close":18550.0},{"date":"2025-12-01","close":18020.0},{"date":"2025-12-02","close":18230.0},{"date":"2025-12-03","close":18170.0},{"date":"2025-12-04","close":17560.0},{"date":"2025-12-05","close":18010.0},{"date":"2025-12-08","close":18040.0},{"date":"2025-12-09","close":18960.0},{"date":"2025-12-10","close":18660.0},{"date":"2025-12-11","close":18690.0},{"date":"2025-12-12","close":19940.0},{"date":"2025-12-15","close":20200.0},{"date":"2025-12-16","close":19430.0},{"date":"2025-12-17","close":19820.0},{"date":"2025-12-18","close":19900.0},{"date":"2025-12-19","close":20600.0},{"date":"2025-12-22","close":20200.0},{"date":"2025-12-23","close":19980.0},{"date":"2025-12-24","close":19900.0},{"date":"2025-12-26","close":19380.0},{"date":"2025-12-29","close":20300.0},{"date":"2025-12-30","close":20250.0},{"date":"2026-01-02","close":19660.0},{"date":"2026-01-05","close":19900.0},{"date":"2026-01-06","close":20200.0},{"date":"2026-01-07","close":19790.0},{"date":"2026-01-08","close":20850.0},{"date":"2026-01-09","close":21300.0},{"date":"2026-01-12","close":21150.0},{"date":"2026-01-13","close":21000.0},{"date":"2026-01-14","close":20300.0},{"date":"2026-01-15","close":20450.0},{"date":"2026-01-16","close":20150.0},{"date":"2026-01-19","close":20000.0},{"date":"2026-01-20","close":19960.0},{"date":"2026-01-21","close":19030.0},{"date":"2026-01-22","close":19160.0},{"date":"2026-01-23","close":19220.0},{"date":"2026-01-26","close":19080.0},{"date":"2026-01-27","close":19100.0},{"date":"2026-01-28","close":18780.0},{"date":"2026-01-29","close":19050.0},{"date":"2026-01-30","close":18800.0},{"date":"2026-02-02","close":17270.0},{"date":"2026-02-03","close":17330.0},{"date":"2026-02-04","close":18390.0},{"date":"2026-02-05","close":17490.0},{"date":"2026-02-06","close":16870.0},{"date":"2026-02-09","close":17270.0},{"date":"2026-02-10","close":18070.0},{"date":"2026-02-11","close":18000.0},{"date":"2026-02-12","close":17920.0},{"date":"2026-02-13","close":17930.0},{"date":"2026-02-19","close":18770.0},{"date":"2026-02-20","close":18710.0},{"date":"2026-02-23","close":18770.0},{"date":"2026-02-24","close":19190.0},{"date":"2026-02-25","close":20100.0},{"date":"2026-02-26","close":19400.0},{"date":"2026-02-27","close":19300.0},{"date":"2026-03-03","close":18200.0},{"date":"2026-03-04","close":15250.0},{"date":"2026-03-05","close":16980.0},{"date":"2026-03-06","close":18580.0},{"date":"2026-03-09","close":17840.0},{"date":"2026-03-10","close":17820.0},{"date":"2026-03-11","close":18210.0},{"date":"2026-03-12","close":19560.0},{"date":"2026-03-13","close":19240.0},{"date":"2026-03-16","close":18840.0},{"date":"2026-03-17","close":18870.0},{"date":"2026-03-18","close":18940.0},{"date":"2026-03-19","close":19680.0},{"date":"2026-03-20","close":25550.0},{"date":"2026-03-23","close":27400.0},{"date":"2026-03-24","close":25050.0},{"date":"2026-03-25","close":25050.0},{"date":"2026-03-26","close":28700.0},{"date":"2026-03-27","close":26850.0},{"date":"2026-03-30","close":27800.0},{"date":"2026-03-31","close":26850.0},{"date":"2026-04-01","close":29350.0},{"date":"2026-04-02","close":28350.0},{"date":"2026-04-03","close":30200.0},{"date":"2026-04-06","close":28650.0},{"date":"2026-04-07","close":25850.0},{"date":"2026-04-08","close":26600.0},{"date":"2026-04-09","close":25650.0},{"date":"2026-04-10","close":25750.0},{"date":"2026-04-13","close":24150.0},{"date":"2026-04-14","close":23050.0},{"date":"2026-04-15","close":23300.0},{"date":"2026-04-16","close":23950.0},{"date":"2026-04-17","close":23100.0},{"date":"2026-04-20","close":23050.0},{"date":"2026-04-21","close":22650.0},{"date":"2026-04-22","close":23300.0},{"date":"2026-04-23","close":23200.0},{"date":"2026-04-24","close":23150.0},{"date":"2026-04-27","close":23600.0},{"date":"2026-04-28","close":23450.0},{"date":"2026-04-29","close":24250.0},{"date":"2026-04-30","close":24550.0},{"date":"2026-05-04","close":23500.0},{"date":"2026-05-06","close":23150.0},{"date":"2026-05-07","close":21800.0},{"date":"2026-05-08","close":21550.0},{"date":"2026-05-11","close":20950.0},{"date":"2026-05-12","close":20450.0},{"date":"2026-05-13","close":21350.0},{"date":"2026-05-14","close":20900.0},{"date":"2026-05-15","close":19310.0},{"date":"2026-05-18","close":19130.0},{"date":"2026-05-19","close":18340.0},{"date":"2026-05-20","close":17700.0},{"date":"2026-05-21","close":18350.0},{"date":"2026-05-22","close":18860.0},{"date":"2026-05-26","close":18850.0},{"date":"2026-05-27","close":18060.0},{"date":"2026-05-28","close":17250.0},{"date":"2026-05-29","close":17010.0},{"date":"2026-06-01","close":16820.0},{"date":"2026-06-02","close":16200.0},{"date":"2026-06-04","close":16370.0},{"date":"2026-06-05","close":15780.0},{"date":"2026-06-08","close":14350.0},{"date":"2026-06-09","close":14540.0},{"date":"2026-06-10","close":16890.0},{"date":"2026-06-11","close":15220.0},{"date":"2026-06-12","close":15660.0},{"date":"2026-06-15","close":16900.0},{"date":"2026-06-16","close":21450.0},{"date":"2026-06-17","close":19670.0},{"date":"2026-06-18","close":17290.0},{"date":"2026-06-19","close":16250.0},{"date":"2026-06-22","close":15700.0},{"date":"2026-06-23","close":14300.0},{"date":"2026-06-24","close":14200.0},{"date":"2026-06-25","close":16650.0},{"date":"2026-06-26","close":14380.0},{"date":"2026-06-29","close":15450.0},{"date":"2026-06-30","close":15130.0},{"date":"2026-07-01","close":16210.0},{"date":"2026-07-02","close":15590.0},{"date":"2026-07-03","close":15320.0},{"date":"2026-07-06","close":15120.0},{"date":"2026-07-07","close":14610.0},{"date":"2026-07-08","close":13610.0},{"date":"2026-07-09","close":13300.0},{"date":"2026-07-10","close":13850.0},{"date":"2026-07-13","close":13390.0},{"date":"2026-07-14","close":12920.0},{"date":"2026-07-15","close":13340.0},{"date":"2026-07-16","close":13340.0},{"date":"2026-07-20","close":12970.0},{"date":"2026-07-21","close":13430.0},{"date":"2026-07-22","close":14430.0},{"date":"2026-07-23","close":17260.0},{"date":"2026-07-24","close":18350.0},{"date":"2026-07-27","close":14830.0},{"date":"2026-07-28","close":12630.0},{"date":"2026-07-29","close":11700.0},{"date":"2026-07-30","close":11750.0},{"date":"2026-07-31","close":12520.0},{"date":"2026-08-03","close":12650.0},{"date":"2026-08-04","close":13190.0},{"date":"2026-08-05","close":13820.0},{"date":"2026-08-06","close":13710.0},{"date":"2026-08-07","close":13430.0},{"date":"2026-08-10","close":14000.0},{"date":"2026-08-11","close":13980.0},{"date":"2026-08-12","close":14250.0},{"date":"2026-08-13","close":14340.0},{"date":"2026-08-14","close":14440.0},{"date":"2026-08-18","close":13730.0},{"date":"2026-08-19","close":13440.0},{"date":"2026-08-20","close":13660.0},{"date":"2026-08-21","close":13030.0},{"date":"2026-08-24","close":13000.0},{"date":"2026-08-25","close":13380.0},{"date":"2026-08-26","close":13440.0},{"date":"2026-08-27","close":13920.0},{"date":"2026-08-28","close":13830.0},{"date":"2026-08-31","close":13800.0},{"date":"2026-09-01","close":12450.0},{"date":"2026-09-02","close":12000.0},{"date":"2026-09-03","close":12900.0},{"date":"2026-09-04","close":13860.0},{"date":"2026-09-07","close":13190.0},{"date":"2026-09-08","close":12890.0},{"date":"2026-09-09","close":13010.0},{"date":"2026-09-10","close":12890.0},{"date":"2026-09-11","close":12480.0},{"date":"2026-09-14","close":12360.0},{"date":"2026-09-15","close":12210.0},{"date":"2026-09-16","close":11980.0},{"date":"2026-09-17","close":11960.0},{"date":"2026-09-18","close":11980.0},{"date":"2026-09-21","close":11650.0},{"date":"2026-09-22","close":11560.0},{"date":"2026-09-23","close":11370.0},{"date":"2026-09-28","close":11720.0},{"date":"2026-09-29","close":11550.0},{"date":"2026-09-30","close":11820.0},{"date":"2026-10-01","close":11980.0},{"date":"2026-10-02","close":12030.0},{"date":"2026-10-06","close":12890.0},{"date":"2026-10-07","close":12440.0},{"date":"2026-10-08","close":12030.0},{"date":"2026-10-12","close":11360.0},{"date":"2026-10-13","close":11120.0},{"date":"2026-10-14","close":11120.0},{"date":"2026-10-15","close":9980.0},{"date":"2026-10-16","close":10610.0},{"date":"2026-10-19","close":11080.0},{"date":"2026-10-20","close":10270.0},{"date":"2026-10-21","close":10380.0},{"date":"2026-10-22","close":10090.0},{"date":"2026-10-23","close":9850.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-2435.0,"foreign_net":-6078.0,"institution_net":8513.0},{"date":"2026-10-21","retail_net":-6754.0,"foreign_net":8473.0,"institution_net":-1719.0},{"date":"2026-10-20","retail_net":78148.0,"foreign_net":-77463.0,"institution_net":-685.0},{"date":"2026-10-19","retail_net":-5531.0,"foreign_net":7621.0,"institution_net":-2090.0},{"date":"2026-10-16","retail_net":-143389.0,"foreign_net":122536.0,"institution_net":20853.0},{"date":"2026-10-15","retail_net":18112.0,"foreign_net":-27526.0,"institution_net":9414.0},{"date":"2026-10-14","retail_net":6753.0,"foreign_net":10244.0,"institution_net":-16997.0},{"date":"2026-10-13","retail_net":5670.0,"foreign_net":31787.0,"institution_net":-37457.0},{"date":"2026-10-12","retail_net":65971.0,"foreign_net":-71481.0,"institution_net":5510.0},{"date":"2026-10-08","retail_net":28438.0,"foreign_net":-5454.0,"institution_net":-22984.0},{"date":"2026-10-07","retail_net":46404.0,"foreign_net":-51904.0,"institution_net":5500.0},{"date":"2026-10-06","retail_net":-238357.0,"foreign_net":236017.0,"institution_net":2340.0},{"date":"2026-10-02","retail_net":-6384.0,"foreign_net":3385.0,"institution_net":2999.0},{"date":"2026-10-01","retail_net":-86235.0,"foreign_net":86438.0,"institution_net":-203.0},{"date":"2026-09-30","retail_net":-12624.0,"foreign_net":31120.0,"institution_net":-18496.0},{"date":"2026-09-29","retail_net":30749.0,"foreign_net":-33158.0,"institution_net":2409.0},{"date":"2026-09-28","retail_net":-95332.0,"foreign_net":123315.0,"institution_net":-27983.0},{"date":"2026-09-23","retail_net":50120.0,"foreign_net":-26157.0,"institution_net":-23963.0},{"date":"2026-09-22","retail_net":50961.0,"foreign_net":-14039.0,"institution_net":-36922.0},{"date":"2026-09-21","retail_net":153658.0,"foreign_net":-118107.0,"institution_net":-35551.0},{"date":"2026-09-18","retail_net":90729.0,"foreign_net":-58404.0,"institution_net":-32325.0},{"date":"2026-09-17","retail_net":119301.0,"foreign_net":-102747.0,"institution_net":-16554.0},{"date":"2026-09-16","retail_net":138400.0,"foreign_net":-122681.0,"institution_net":-15719.0},{"date":"2026-09-15","retail_net":82516.0,"foreign_net":-65166.0,"institution_net":-17350.0},{"date":"2026-09-14","retail_net":21209.0,"foreign_net":78287.0,"institution_net":-99496.0},{"date":"2026-09-11","retail_net":117661.0,"foreign_net":40727.0,"institution_net":-158388.0},{"date":"2026-09-10","retail_net":70993.0,"foreign_net":-33201.0,"institution_net":-37792.0},{"date":"2026-09-09","retail_net":-109783.0,"foreign_net":120566.0,"institution_net":-10783.0},{"date":"2026-09-08","retail_net":150665.0,"foreign_net":-83198.0,"institution_net":-67467.0},{"date":"2026-09-07","retail_net":322579.0,"foreign_net":-177045.0,"institution_net":-145534.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-2435.0,"foreign_net":-6078.0,"institution_net":8513.0},"d3":{"retail_net":68959.0,"foreign_net":-75068.0,"institution_net":6109.0},"d7":{"retail_net":-55096.0,"foreign_net":37807.0,"institution_net":17289.0},"d14":{"retail_net":-239589.0,"foreign_net":266595.0,"institution_net":-27006.0},"d30":{"retail_net":942213.0,"foreign_net":-173293.0,"institution_net":-768920.0}},"analysis":"최근 5일 외국인 순매수 5.51만, 기관 순매수 2.49만. 30일 누적: 외국인 -17.33만, 기관 -76.89만.","foreign_flow":55089.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":24872.0},"insider_trades":[],"price_analysis":{"current":9910.0,"low_30d":9780.0,"support":10147.0,"high_30d":13450.0,"change_1d":-1.8,"change_7d":-9.8,"change_30d":-22.5,"resistance":13083.0,"position_in_range":4.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.86,"per":38.43,"quarter":"2024-Q2"},{"pbr":3.0,"per":35.26,"quarter":"2024-Q3"},{"pbr":2.59,"per":47.66,"quarter":"2024-Q4"},{"pbr":2.45,"per":45.49,"quarter":"2025-Q1"},{"pbr":3.71,"per":53.47,"quarter":"2025-Q2"},{"pbr":4.53,"per":63.82,"quarter":"2025-Q3"},{"pbr":3.57,"per":33.73,"quarter":"2025-Q4"},{"pbr":4.68,"per":38.94,"quarter":"2026-Q1"},{"pbr":2.59,"per":19.54,"quarter":"2026-Q2"},{"pbr":0.74,"per":12.8,"quarter":"현재"}],"timeline":[{"close":14060.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":14960.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":12870.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":12250.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":19100.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":24500.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":20250.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":26850.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":15130.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.33,"pbr_5y_low":2.45,"per_5y_avg":41.82,"per_5y_low":19.54,"current_pbr":0.74,"current_per":12.8,"pbr_5y_high":4.68,"per_5y_high":63.82,"pbr_5y_median":3.0,"per_5y_median":38.94,"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":["외국인·기관 동반 순매수"],"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":"AEROSPACE & DEFENSE"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -2.4%"},"momentum":{"grade":"D","reason":"RSI 36"},"valuation":{"grade":"C","reason":"PER 12.9x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.14,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.65,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.71,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.44,"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":15.56,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":8.5,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":5.95,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.86,"per":38.43,"close":14060.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.0,"per":35.26,"close":14960.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.59,"per":47.66,"close":12870.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.45,"per":45.49,"close":12250.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.71,"per":53.47,"close":19100.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.53,"per":63.82,"close":24500.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.57,"per":33.73,"close":20250.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.68,"per":38.94,"close":26850.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.59,"per":19.54,"close":15130.0,"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":"12.9배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"1.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":220.71,"pbr":null,"per":null,"roa":0.011398176368663132,"roe":0.01645100013342586,"revenue":170484462293.0,"market_cap":null,"net_income":13789266672.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.15555024263984701,"total_assets":1209778321198.0,"total_equity":838202331783.0,"profit_margin":0.08088283522460439,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":19344277350.0,"operating_margin":0.11346651237198561},{"eps":157.75,"pbr":1.74,"per":36.24,"roa":0.00852541025321279,"roe":0.01195500557644718,"revenue":174656154986.0,"market_cap":1415100000000.0,"net_income":9855849164.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.13658368071776325,"total_assets":1156055705388.0,"total_equity":824411925279.0,"profit_margin":0.056430013387103475,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":16858004481.0,"operating_margin":0.09652110160303996},{"eps":218.8,"pbr":null,"per":null,"roa":0.011905227247771606,"roe":0.0167824830429209,"revenue":174472010538.0,"market_cap":null,"net_income":13670077802.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.12838975982409045,"total_assets":1148241651965.0,"total_equity":814544413186.0,"profit_margin":0.07835112210747786,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":13664246597.0,"operating_margin":0.07831770009908796},{"eps":176.94,"pbr":null,"per":null,"roa":0.009540245107889483,"roe":0.014225182324619124,"revenue":293156089561.0,"market_cap":null,"net_income":11054591439.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.09249661074960445,"total_assets":1158732434438.0,"total_equity":777114218063.0,"profit_margin":0.0377088924045692,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":19253603729.0,"operating_margin":0.06567697010091855},{"eps":136.04,"pbr":null,"per":null,"roa":0.006457750354570542,"roe":0.011483683500677641,"revenue":240624810043.0,"market_cap":null,"net_income":8499642777.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.09509682355244597,"total_assets":1316192529955.0,"total_equity":740149515310.0,"profit_margin":0.035323218646826575,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":15550811204.0,"operating_margin":0.06462679887922217},{"eps":68.61,"pbr":null,"per":null,"roa":0.0030790246973500445,"roe":0.005971531452514418,"revenue":257135520621.0,"market_cap":null,"net_income":4286531048.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.07450045930540913,"total_assets":1392171700243.0,"total_equity":717827760280.0,"profit_margin":0.016670318583942554,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":11040832448.0,"operating_margin":0.042937795685853236},{"eps":2.3,"pbr":null,"per":null,"roa":0.00010092027922270999,"roe":0.00020112346686405297,"revenue":162994315005.0,"market_cap":null,"net_income":143502740.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.06445877563078016,"total_assets":1421941567198.0,"total_equity":713505699944.0,"profit_margin":0.0008804156144685041,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2674694365.0,"operating_margin":0.016409740210374522},{"eps":150.23,"pbr":null,"per":null,"roa":0.006816794908635912,"roe":0.013114956212821835,"revenue":199182923937.0,"market_cap":null,"net_income":9386085128.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.11209224893727242,"total_assets":1376905899884.0,"total_equity":715677961534.0,"profit_margin":0.04712294077462557,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":15196143905.0,"operating_margin":0.0762924030064265},{"eps":48.16,"pbr":null,"per":null,"roa":0.0020779555528312927,"roe":0.004260265564276942,"revenue":173356964333.0,"market_cap":null,"net_income":3008837528.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.1362956790799217,"total_assets":1447979733686.0,"total_equity":706255861895.0,"profit_margin":0.017356311813469163,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":14981324850.0,"operating_margin":0.08641893856206719},{"eps":69.35,"pbr":null,"per":null,"roa":0.0028766898022632935,"roe":0.006161783152239464,"revenue":127081523516.0,"market_cap":null,"net_income":4333033753.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.12864490722714447,"total_assets":1506256861477.0,"total_equity":703211009856.0,"profit_margin":0.034096488876720586,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":8945120042.0,"operating_margin":0.07038883225911105},{"eps":156.52,"pbr":null,"per":null,"roa":0.006829200878928169,"roe":0.01399283215009501,"revenue":211197613768.0,"market_cap":null,"net_income":9778778268.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.09750171251754955,"total_assets":1431906666880.0,"total_equity":698841961592.0,"profit_margin":0.046301556601590965,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":10540779944.0,"operating_margin":0.049909559847484915},{"eps":91.8,"pbr":null,"per":null,"roa":0.003976310404747131,"roe":0.008297051242234897,"revenue":236996967057.0,"market_cap":null,"net_income":5735378090.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.0957162230795307,"total_assets":1442386913042.0,"total_equity":691254991991.0,"profit_margin":0.02420021724843672,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":16380171432.0,"operating_margin":0.06911553187961438}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":365.83,"per":38.43,"date":"2024-06","close":14060.0,"source":"reported"},{"eps":365.83,"per":34.72,"date":"2024-07","close":12700.0,"source":"reported"},{"eps":365.83,"per":39.17,"date":"2024-08","close":14330.0,"source":"reported"},{"eps":424.26,"per":35.26,"date":"2024-09","close":14960.0,"source":"reported"},{"eps":424.26,"per":31.61,"date":"2024-10","close":13410.0,"source":"reported"},{"eps":424.26,"per":27.27,"date":"2024-11","close":11570.0,"source":"reported"},{"eps":270.04,"per":47.66,"date":"2024-12","close":12870.0,"source":"reported"},{"eps":270.04,"per":44.99,"date":"2025-01","close":12150.0,"source":"reported"},{"eps":270.04,"per":57.03,"date":"2025-02","close":15400.0,"source":"reported"},{"eps":269.3,"per":45.49,"date":"2025-03","close":12250.0,"source":"reported"},{"eps":269.3,"per":55.7,"date":"2025-04","close":15000.0,"source":"reported"},{"eps":269.3,"per":71.37,"date":"2025-05","close":19220.0,"source":"reported"},{"eps":357.18,"per":53.47,"date":"2025-06","close":19100.0,"source":"reported"},{"eps":357.18,"per":55.63,"date":"2025-07","close":19870.0,"source":"reported"},{"eps":357.18,"per":58.37,"date":"2025-08","close":20850.0,"source":"reported"},{"eps":383.89,"per":63.82,"date":"2025-09","close":24500.0,"source":"reported"},{"eps":383.89,"per":55.22,"date":"2025-10","close":21200.0,"source":"reported"},{"eps":383.89,"per":48.32,"date":"2025-11","close":18550.0,"source":"reported"},{"eps":600.39,"per":33.73,"date":"2025-12","close":20250.0,"source":"reported"},{"eps":600.39,"per":31.31,"date":"2026-01","close":18800.0,"source":"reported"},{"eps":600.39,"per":32.15,"date":"2026-02","close":19300.0,"source":"reported"},{"eps":689.53,"per":38.94,"date":"2026-03","close":26850.0,"source":"reported"},{"eps":689.53,"per":35.6,"date":"2026-04","close":24550.0,"source":"reported"},{"eps":689.53,"per":24.67,"date":"2026-05","close":17010.0,"source":"reported"},{"eps":774.2,"per":19.54,"date":"2026-06","close":15130.0,"source":"reported"},{"eps":774.2,"per":16.17,"date":"2026-07","close":12520.0,"source":"reported"},{"eps":774.2,"per":17.82,"date":"2026-08","close":13800.0,"source":"reported"},{"eps":774.2,"per":15.27,"date":"2026-09","close":11820.0,"source":"reported"},{"eps":774.2,"per":12.72,"date":"2026-10","close":9850.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":39.36,"std":15.32,"count":29,"current":12.72,"lower_1sd":24.04,"upper_1sd":54.68},"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":"SK오션플랜트","phase":"above-fold","symbol_resolved":true}