{"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":"2026-10-23T09:35:42.806807+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":18.3,"direction":"higher_better","percentile":69},{"name":"영업이익 성장률","unit":"%","value":39.9,"direction":"higher_better","percentile":79}],"summary":"매출 +18.3%","percentile":74},"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":32.4,"direction":null,"percentile":32},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-13.1,"direction":"higher_better","percentile":31}],"summary":"RSI 32","percentile":31},"valuation":{"grade":"C","metrics":[],"summary":"PER 12.37x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.99,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":10.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":7.99,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.95,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.0%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.81,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.95,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":21.0,"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 0.8x, 순차입금비율 0.9x","percentile":50}},"signals":[],"summary":"한국콜마(161890)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 2.89조. 현재가 122,500원, 전일 대비 -1.6%, 30일 -13.1%. PER 12.4배 / ROE 4.0%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 9192.00, 기관 순매수 5.43만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.0,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.00%","value_pct":1.0},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":12.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":8.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.95,"direction":"lower_better","percentile":null}],"summary":"배당성향 12%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.0},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 18% 성장"],"portfolio":null,"technical":{"macd":-4211.496040727667,"grade":"D","trend":"하락","atr_14":8650.0,"rsi_14":32.4459234608985,"sma_20":135935.0,"sma_60":132115.0,"comment":"하락 추세, RSI 32","analysis":"RSI(14) 32.4로 약세 구간입니다. MACD(-4211.50)가 시그널선(-2703.88)을 하회합니다(데드크로스). SMA20 135935, SMA60 132115 — 혼조세입니다. 볼린저밴드 116383~155487 (현재 위치 16%).","bb_lower":116382.98987316138,"bb_upper":155487.01012683864,"macd_signal":-2703.8827944815366},"change_pct":-2.17,"chart_data":[{"date":"2024-10-23","open":68630,"high":68826,"low":66871,"close":67457,"volume":226652,"rsi_14":37.02,"sma_20":71615.0,"sma_60":68143.33,"sma_120":63948.75},{"date":"2024-10-24","open":66675,"high":69217,"low":66675,"close":68630,"volume":116299,"rsi_14":42.38,"sma_20":71450.0,"sma_60":68265.0,"sma_120":64127.92},{"date":"2024-10-25","open":68435,"high":68533,"low":64035,"close":64915,"volume":377455,"rsi_14":40.64,"sma_20":71180.0,"sma_60":68295.0,"sma_120":64278.75},{"date":"2024-10-28","open":64915,"high":66773,"low":64915,"close":66186,"volume":166378,"rsi_14":39.25,"sma_20":70935.0,"sma_60":68365.0,"sma_120":64439.17},{"date":"2024-10-29","open":65991,"high":66186,"low":64622,"close":65795,"volume":72663,"rsi_14":45.16,"sma_20":70565.0,"sma_60":68458.33,"sma_120":64589.17},{"date":"2024-10-30","open":66382,"high":68630,"low":65795,"close":67457,"volume":148706,"rsi_14":42.7,"sma_20":70215.0,"sma_60":68536.67,"sma_120":64745.83},{"date":"2024-10-31","open":67457,"high":69706,"low":66382,"close":69315,"volume":239929,"rsi_14":54.91,"sma_20":70040.0,"sma_60":68653.33,"sma_120":64925.0},{"date":"2024-11-01","open":69608,"high":69804,"low":66088,"close":66284,"volume":217973,"rsi_14":45.77,"sma_20":69760.0,"sma_60":68705.0,"sma_120":65072.5},{"date":"2024-11-04","open":66480,"high":68728,"low":66088,"close":68337,"volume":201688,"rsi_14":48.34,"sma_20":69730.0,"sma_60":68768.33,"sma_120":65233.33},{"date":"2024-11-05","open":67555,"high":68924,"low":67555,"close":67750,"volume":139868,"rsi_14":48.11,"sma_20":69580.0,"sma_60":68856.67,"sma_120":65389.17},{"date":"2024-11-06","open":68142,"high":69804,"low":66968,"close":68044,"volume":199151,"rsi_14":46.86,"sma_20":69605.0,"sma_60":69068.33,"sma_120":65543.33},{"date":"2024-11-07","open":68533,"high":68826,"low":64426,"close":65013,"volume":352260,"rsi_14":37.61,"sma_20":69350.0,"sma_60":69180.0,"sma_120":65637.5},{"date":"2024-11-08","open":65697,"high":67555,"low":59538,"close":59832,"volume":1288158,"rsi_14":31.95,"sma_20":68950.0,"sma_60":69228.33,"sma_120":65689.17},{"date":"2024-11-11","open":59245,"high":59245,"low":54357,"close":57192,"volume":696177,"rsi_14":29.62,"sma_20":68400.0,"sma_60":69206.67,"sma_120":65730.0},{"date":"2024-11-12","open":57681,"high":57779,"low":54455,"close":54552,"volume":415845,"rsi_14":28.15,"sma_20":67660.0,"sma_60":69031.67,"sma_120":65749.17},{"date":"2024-11-13","open":54357,"high":55823,"low":53770,"close":54552,"volume":239675,"rsi_14":25.17,"sma_20":66945.0,"sma_60":68856.67,"sma_120":65773.33},{"date":"2024-11-14","open":55139,"high":55628,"low":51522,"close":52206,"volume":291381,"rsi_14":26.45,"sma_20":66070.0,"sma_60":68720.0,"sma_120":65766.67},{"date":"2024-11-15","open":52206,"high":54064,"low":50740,"close":53086,"volume":324793,"rsi_14":25.37,"sma_20":65180.0,"sma_60":68575.0,"sma_120":65740.0},{"date":"2024-11-18","open":52988,"high":55432,"low":52597,"close":54748,"volume":192442,"rsi_14":30.18,"sma_20":64440.0,"sma_60":68408.33,"sma_120":65742.5},{"date":"2024-11-19","open":54259,"high":55237,"low":53281,"close":53575,"volume":153219,"rsi_14":24.64,"sma_20":63670.0,"sma_60":68246.67,"sma_120":65736.67},{"date":"2024-11-20","open":53281,"high":53575,"low":52402,"close":52499,"volume":151910,"rsi_14":18.38,"sma_20":62905.0,"sma_60":68061.67,"sma_120":65730.0},{"date":"2024-11-21","open":52499,"high":52988,"low":51717,"close":51913,"volume":139853,"rsi_14":20.24,"sma_20":62050.0,"sma_60":67846.67,"sma_120":65725.0},{"date":"2024-11-22","open":52499,"high":54552,"low":52108,"close":52890,"volume":196022,"rsi_14":16.53,"sma_20":61435.0,"sma_60":67573.33,"sma_120":65732.5},{"date":"2024-11-25","open":53184,"high":54357,"low":52793,"close":52890,"volume":175398,"rsi_14":16.96,"sma_20":60755.0,"sma_60":67306.67,"sma_120":65710.83},{"date":"2024-11-26","open":53086,"high":54552,"low":52304,"close":53281,"volume":190402,"rsi_14":17.32,"sma_20":60115.0,"sma_60":67118.33,"sma_120":65673.33},{"date":"2024-11-27","open":53281,"high":53868,"low":51228,"close":52988,"volume":198614,"rsi_14":19.7,"sma_20":59375.0,"sma_60":66910.0,"sma_120":65589.17},{"date":"2024-11-28","open":52988,"high":53575,"low":52499,"close":53184,"volume":91251,"rsi_14":27.63,"sma_20":58550.0,"sma_60":66716.67,"sma_120":65495.83},{"date":"2024-11-29","open":53184,"high":53281,"low":51033,"close":51619,"volume":156643,"rsi_14":29.79,"sma_20":57800.0,"sma_60":66510.0,"sma_120":65402.5},{"date":"2024-12-02","open":51815,"high":52597,"low":50446,"close":51424,"volume":141938,"rsi_14":36.21,"sma_20":56935.0,"sma_60":66301.67,"sma_120":65318.33},{"date":"2024-12-03","open":51717,"high":55041,"low":51522,"close":54552,"volume":244014,"rsi_14":50.0,"sma_20":56260.0,"sma_60":66103.33,"sma_120":65256.67},{"date":"2024-12-04","open":53575,"high":54552,"low":52206,"close":52988,"volume":170850,"rsi_14":52.86,"sma_20":55490.0,"sma_60":65843.33,"sma_120":65185.83},{"date":"2024-12-05","open":53281,"high":53379,"low":50740,"close":51326,"volume":242679,"rsi_14":43.92,"sma_20":54790.0,"sma_60":65600.0,"sma_120":65108.33},{"date":"2024-12-06","open":51033,"high":51522,"low":49273,"close":50446,"volume":263847,"rsi_14":34.29,"sma_20":54310.0,"sma_60":65293.33,"sma_120":64978.33},{"date":"2024-12-09","open":49175,"high":49762,"low":48442,"close":48686,"volume":186724,"rsi_14":32.88,"sma_20":53875.0,"sma_60":64950.0,"sma_120":64823.33},{"date":"2024-12-10","open":49371,"high":52988,"low":49371,"close":52108,"volume":194622,"rsi_14":48.82,"sma_20":53750.0,"sma_60":64641.67,"sma_120":64700.83},{"date":"2024-12-11","open":52597,"high":53868,"low":52304,"close":53575,"volume":157376,"rsi_14":54.75,"sma_20":53700.0,"sma_60":64285.0,"sma_120":64600.0},{"date":"2024-12-12","open":53770,"high":54455,"low":52695,"close":52988,"volume":240225,"rsi_14":50.29,"sma_20":53740.0,"sma_60":63943.33,"sma_120":64469.17},{"date":"2024-12-13","open":53379,"high":54650,"low":53086,"close":54552,"volume":187912,"rsi_14":54.45,"sma_20":53815.0,"sma_60":63645.0,"sma_120":64362.5},{"date":"2024-12-16","open":55139,"high":55334,"low":53575,"close":53966,"volume":156857,"rsi_14":51.81,"sma_20":53775.0,"sma_60":63351.67,"sma_120":64259.17},{"date":"2024-12-17","open":53966,"high":54357,"low":52890,"close":53868,"volume":182018,"rsi_14":52.36,"sma_20":53790.0,"sma_60":63071.67,"sma_120":64158.33},{"date":"2024-12-18","open":54161,"high":54357,"low":52597,"close":53086,"volume":151901,"rsi_14":49.75,"sma_20":53820.0,"sma_60":62780.0,"sma_120":64051.67},{"date":"2024-12-19","open":51913,"high":54943,"low":51326,"close":53770,"volume":301209,"rsi_14":55.85,"sma_20":53915.0,"sma_60":62471.67,"sma_120":63956.67},{"date":"2024-12-20","open":53575,"high":53966,"low":52304,"close":52402,"volume":119212,"rsi_14":52.5,"sma_20":53890.0,"sma_60":62168.33,"sma_120":63833.33},{"date":"2024-12-23","open":52890,"high":53379,"low":52206,"close":53184,"volume":93477,"rsi_14":46.02,"sma_20":53905.0,"sma_60":61865.0,"sma_120":63678.33},{"date":"2024-12-24","open":54259,"high":55628,"low":52695,"close":53281,"volume":244470,"rsi_14":50.93,"sma_20":53905.0,"sma_60":61528.33,"sma_120":63539.17},{"date":"2024-12-26","open":53868,"high":54064,"low":52402,"close":53770,"volume":129218,"rsi_14":58.39,"sma_20":53945.0,"sma_60":61178.33,"sma_120":63439.17},{"date":"2024-12-27","open":53770,"high":54064,"low":52499,"close":52695,"volume":92322,"rsi_14":57.62,"sma_20":53920.0,"sma_60":60836.67,"sma_120":63356.67},{"date":"2024-12-30","open":52695,"high":54943,"low":52108,"close":53868,"volume":119702,"rsi_14":68.28,"sma_20":54035.0,"sma_60":60531.67,"sma_120":63300.0},{"date":"2025-01-02","open":54552,"high":56019,"low":53966,"close":55726,"volume":233952,"rsi_14":64.34,"sma_20":54255.0,"sma_60":60306.67,"sma_120":63253.33},{"date":"2025-01-03","open":55726,"high":56117,"low":54552,"close":55041,"volume":223723,"rsi_14":56.2,"sma_20":54280.0,"sma_60":60040.0,"sma_120":63204.17},{"date":"2025-01-06","open":55530,"high":56312,"low":54064,"close":55628,"volume":218230,"rsi_14":61.16,"sma_20":54415.0,"sma_60":59836.67,"sma_120":63166.67},{"date":"2025-01-07","open":56312,"high":56605,"low":55139,"close":55237,"volume":220129,"rsi_14":53.21,"sma_20":54615.0,"sma_60":59585.0,"sma_120":63129.17},{"date":"2025-01-08","open":55041,"high":56703,"low":54748,"close":55921,"volume":220578,"rsi_14":59.09,"sma_20":54895.0,"sma_60":59385.0,"sma_120":63069.17},{"date":"2025-01-09","open":56508,"high":56703,"low":55334,"close":56019,"volume":327956,"rsi_14":60.0,"sma_20":55270.0,"sma_60":59181.67,"sma_120":63033.33},{"date":"2025-01-10","open":56214,"high":56410,"low":54552,"close":55334,"volume":245456,"rsi_14":60.55,"sma_20":55435.0,"sma_60":58948.33,"sma_120":62997.5},{"date":"2025-01-13","open":55041,"high":57192,"low":54846,"close":56214,"volume":377553,"rsi_14":61.26,"sma_20":55570.0,"sma_60":58738.33,"sma_120":62979.17},{"date":"2025-01-14","open":55921,"high":56214,"low":55041,"close":55823,"volume":226658,"rsi_14":67.33,"sma_20":55715.0,"sma_60":58508.33,"sma_120":62965.83},{"date":"2025-01-15","open":55823,"high":56703,"low":55041,"close":55139,"volume":170411,"rsi_14":60.0,"sma_20":55745.0,"sma_60":58246.67,"sma_120":62933.33},{"date":"2025-01-16","open":55725,"high":58463,"low":55237,"close":58463,"volume":467018,"rsi_14":69.92,"sma_20":55975.0,"sma_60":58063.33,"sma_120":62935.0},{"date":"2025-01-17","open":58365,"high":59441,"low":57876,"close":59049,"volume":215275,"rsi_14":70.15,"sma_20":56240.0,"sma_60":57900.0,"sma_120":62953.33},{"date":"2025-01-20","open":59441,"high":60320,"low":58658,"close":59343,"volume":168921,"rsi_14":76.98,"sma_20":56560.0,"sma_60":57761.67,"sma_120":62952.5},{"date":"2025-01-21","open":60027,"high":61298,"low":59636,"close":61005,"volume":338756,"rsi_14":77.86,"sma_20":56930.0,"sma_60":57631.67,"sma_120":62948.33},{"date":"2025-01-22","open":61005,"high":61200,"low":60320,"close":60614,"volume":159627,"rsi_14":71.55,"sma_20":57350.0,"sma_60":57558.33,"sma_120":62926.67},{"date":"2025-01-23","open":61103,"high":61103,"low":58658,"close":59441,"volume":186840,"rsi_14":68.6,"sma_20":57670.0,"sma_60":57443.33,"sma_120":62904.17},{"date":"2025-01-24","open":59636,"high":59636,"low":57876,"close":58658,"volume":180866,"rsi_14":62.6,"sma_20":57945.0,"sma_60":57321.67,"sma_120":62890.0},{"date":"2025-01-31","open":59245,"high":59734,"low":58561,"close":59245,"volume":134152,"rsi_14":66.4,"sma_20":58225.0,"sma_60":57181.67,"sma_120":62859.17},{"date":"2025-02-03","open":58170,"high":58561,"low":55823,"close":57387,"volume":147937,"rsi_14":55.47,"sma_20":58465.0,"sma_60":56978.33,"sma_120":62815.83},{"date":"2025-02-04","open":58267,"high":59636,"low":57876,"close":59245,"volume":154784,"rsi_14":60.65,"sma_20":58740.0,"sma_60":56858.33,"sma_120":62781.67},{"date":"2025-02-05","open":60027,"high":60223,"low":58658,"close":58854,"volume":135512,"rsi_14":61.84,"sma_20":58900.0,"sma_60":56696.67,"sma_120":62732.5},{"date":"2025-02-06","open":59245,"high":60027,"low":58267,"close":59636,"volume":143056,"rsi_14":61.59,"sma_20":59135.0,"sma_60":56558.33,"sma_120":62707.5},{"date":"2025-02-07","open":59441,"high":59636,"low":58072,"close":58658,"volume":127383,"rsi_14":59.24,"sma_20":59290.0,"sma_60":56398.33,"sma_120":62733.33},{"date":"2025-02-10","open":58756,"high":59147,"low":57387,"close":58365,"volume":112040,"rsi_14":60.78,"sma_20":59450.0,"sma_60":56285.0,"sma_120":62732.5},{"date":"2025-02-11","open":58170,"high":59343,"low":56801,"close":57192,"volume":234171,"rsi_14":45.04,"sma_20":59515.0,"sma_60":56240.0,"sma_120":62734.17},{"date":"2025-02-12","open":57387,"high":58072,"low":56703,"close":57094,"volume":127484,"rsi_14":42.06,"sma_20":59570.0,"sma_60":56238.33,"sma_120":62722.5},{"date":"2025-02-13","open":57485,"high":57681,"low":56508,"close":57681,"volume":199262,"rsi_14":43.41,"sma_20":59690.0,"sma_60":56291.67,"sma_120":62661.67},{"date":"2025-02-14","open":57583,"high":58463,"low":56899,"close":56996,"volume":170759,"rsi_14":32.77,"sma_20":59730.0,"sma_60":56333.33,"sma_120":62595.0},{"date":"2025-02-17","open":57094,"high":57290,"low":55432,"close":56117,"volume":225299,"rsi_14":31.45,"sma_20":59745.0,"sma_60":56400.0,"sma_120":62560.0},{"date":"2025-02-18","open":56019,"high":56312,"low":54943,"close":55237,"volume":268412,"rsi_14":32.23,"sma_20":59750.0,"sma_60":56436.67,"sma_120":62505.83},{"date":"2025-02-19","open":55530,"high":55921,"low":54943,"close":55628,"volume":263029,"rsi_14":36.75,"sma_20":59605.0,"sma_60":56451.67,"sma_120":62430.0},{"date":"2025-02-20","open":56801,"high":57876,"low":55237,"close":55432,"volume":415866,"rsi_14":32.74,"sma_20":59420.0,"sma_60":56483.33,"sma_120":62365.0},{"date":"2025-02-21","open":56117,"high":57583,"low":55628,"close":57485,"volume":375892,"rsi_14":50.43,"sma_20":59325.0,"sma_60":56568.33,"sma_120":62315.0},{"date":"2025-02-24","open":56605,"high":56801,"low":55334,"close":56410,"volume":288974,"rsi_14":36.45,"sma_20":59090.0,"sma_60":56645.0,"sma_120":62245.83},{"date":"2025-02-25","open":57290,"high":58365,"low":56214,"close":56703,"volume":424002,"rsi_14":39.62,"sma_20":58890.0,"sma_60":56710.0,"sma_120":62141.67},{"date":"2025-02-26","open":57290,"high":59441,"low":56117,"close":58658,"volume":525604,"rsi_14":45.76,"sma_20":58850.0,"sma_60":56808.33,"sma_120":62057.5},{"date":"2025-02-27","open":59147,"high":60125,"low":57779,"close":59245,"volume":368012,"rsi_14":52.63,"sma_20":58880.0,"sma_60":56910.0,"sma_120":62014.17},{"date":"2025-02-28","open":58365,"high":61005,"low":57974,"close":60027,"volume":494772,"rsi_14":57.14,"sma_20":58920.0,"sma_60":57030.0,"sma_120":61970.0},{"date":"2025-03-04","open":60027,"high":60809,"low":57485,"close":58756,"volume":221563,"rsi_14":56.67,"sma_20":58990.0,"sma_60":57125.0,"sma_120":61920.83},{"date":"2025-03-05","open":58756,"high":61005,"low":58756,"close":60711,"volume":275623,"rsi_14":63.31,"sma_20":59065.0,"sma_60":57280.0,"sma_120":61895.0},{"date":"2025-03-06","open":61494,"high":62765,"low":59929,"close":61787,"volume":271391,"rsi_14":64.58,"sma_20":59215.0,"sma_60":57456.67,"sma_120":61879.17},{"date":"2025-03-07","open":61396,"high":63351,"low":60711,"close":61982,"volume":218092,"rsi_14":68.35,"sma_20":59335.0,"sma_60":57583.33,"sma_120":61843.33},{"date":"2025-03-10","open":62569,"high":62569,"low":60223,"close":60516,"volume":191348,"rsi_14":65.52,"sma_20":59430.0,"sma_60":57711.67,"sma_120":61777.5},{"date":"2025-03-11","open":59448,"high":61822,"low":58854,"close":60832,"volume":230850,"rsi_14":67.86,"sma_20":59520.0,"sma_60":57861.67,"sma_120":61730.83},{"date":"2025-03-12","open":61129,"high":65185,"low":60734,"close":64097,"volume":411224,"rsi_14":73.37,"sma_20":59835.0,"sma_60":58081.67,"sma_120":61687.5},{"date":"2025-03-13","open":64393,"high":66668,"low":63701,"close":65976,"volume":496830,"rsi_14":76.88,"sma_20":60250.0,"sma_60":58363.33,"sma_120":61656.67},{"date":"2025-03-14","open":65976,"high":66668,"low":64987,"close":65383,"volume":196425,"rsi_14":71.35,"sma_20":60605.0,"sma_60":58576.67,"sma_120":61609.17},{"date":"2025-03-17","open":66174,"high":68647,"low":65383,"close":65877,"volume":372471,"rsi_14":76.97,"sma_20":61020.0,"sma_60":58773.33,"sma_120":61529.17},{"date":"2025-03-18","open":66668,"high":66668,"low":64196,"close":64888,"volume":224585,"rsi_14":72.09,"sma_20":61430.0,"sma_60":58963.33,"sma_120":61453.33},{"date":"2025-03-19","open":64888,"high":65877,"low":64097,"close":64591,"volume":133544,"rsi_14":67.1,"sma_20":61870.0,"sma_60":59121.67,"sma_120":61383.33},{"date":"2025-03-20","open":64690,"high":66668,"low":64591,"close":65086,"volume":195569,"rsi_14":66.88,"sma_20":62315.0,"sma_60":59298.33,"sma_120":61325.0},{"date":"2025-03-21","open":65284,"high":66668,"low":64097,"close":65383,"volume":153885,"rsi_14":65.77,"sma_20":62785.0,"sma_60":59481.67,"sma_120":61276.67},{"date":"2025-03-24","open":65778,"high":66075,"low":64591,"close":64690,"volume":110105,"rsi_14":68.53,"sma_20":63115.0,"sma_60":59666.67,"sma_120":61223.33},{"date":"2025-03-25","open":65284,"high":65976,"low":63206,"close":63602,"volume":126777,"rsi_14":58.21,"sma_20":63445.0,"sma_60":59821.67,"sma_120":61146.67},{"date":"2025-03-26","open":63503,"high":64294,"low":63108,"close":63108,"volume":77313,"rsi_14":52.34,"sma_20":63735.0,"sma_60":59991.67,"sma_120":61080.0},{"date":"2025-03-27","open":62910,"high":64492,"low":62514,"close":63602,"volume":103509,"rsi_14":53.44,"sma_20":63950.0,"sma_60":60156.67,"sma_120":61010.83},{"date":"2025-03-28","open":64591,"high":65086,"low":62910,"close":63602,"volume":117505,"rsi_14":60.34,"sma_20":64135.0,"sma_60":60320.0,"sma_120":60924.17},{"date":"2025-03-31","open":62118,"high":62712,"low":60832,"close":62019,"volume":152708,"rsi_14":54.69,"sma_20":64200.0,"sma_60":60448.33,"sma_120":60813.33},{"date":"2025-04-01","open":62910,"high":65580,"low":62118,"close":64294,"volume":217199,"rsi_14":50.85,"sma_20":64445.0,"sma_60":60633.33,"sma_120":60735.0},{"date":"2025-04-02","open":64492,"high":67658,"low":64492,"close":66372,"volume":356123,"rsi_14":51.67,"sma_20":64695.0,"sma_60":60833.33,"sma_120":60682.5},{"date":"2025-04-03","open":65383,"high":68350,"low":64690,"close":66866,"volume":276252,"rsi_14":56.3,"sma_20":64915.0,"sma_60":61010.0,"sma_120":60658.33},{"date":"2025-04-04","open":65877,"high":69537,"low":65679,"close":67460,"volume":401211,"rsi_14":56.67,"sma_20":65155.0,"sma_60":61208.33,"sma_120":60624.17},{"date":"2025-04-07","open":65778,"high":66372,"low":63503,"close":63800,"volume":322694,"rsi_14":46.26,"sma_20":65285.0,"sma_60":61335.0,"sma_120":60585.83},{"date":"2025-04-08","open":65481,"high":65976,"low":64591,"close":64987,"volume":155786,"rsi_14":51.28,"sma_20":65495.0,"sma_60":61488.33,"sma_120":60536.67},{"date":"2025-04-09","open":64591,"high":65778,"low":62910,"close":63899,"volume":184413,"rsi_14":46.3,"sma_20":65485.0,"sma_60":61611.67,"sma_120":60498.33},{"date":"2025-04-10","open":66372,"high":66471,"low":64492,"close":66471,"volume":267976,"rsi_14":52.97,"sma_20":65510.0,"sma_60":61776.67,"sma_120":60479.17},{"date":"2025-04-11","open":65778,"high":70328,"low":65481,"close":70130,"volume":353086,"rsi_14":62.79,"sma_20":65750.0,"sma_60":62015.0,"sma_120":60481.67},{"date":"2025-04-14","open":72208,"high":72900,"low":70724,"close":72208,"volume":317647,"rsi_14":69.33,"sma_20":66070.0,"sma_60":62273.33,"sma_120":60505.83},{"date":"2025-04-15","open":72900,"high":72900,"low":71120,"close":71614,"volume":168511,"rsi_14":69.03,"sma_20":66410.0,"sma_60":62528.33,"sma_120":60518.33},{"date":"2025-04-16","open":71416,"high":74186,"low":71416,"close":71812,"volume":214458,"rsi_14":68.61,"sma_20":66775.0,"sma_60":62798.33,"sma_120":60522.5},{"date":"2025-04-17","open":72999,"high":73790,"low":71911,"close":72603,"volume":202636,"rsi_14":69.7,"sma_20":67155.0,"sma_60":63025.0,"sma_120":60544.17},{"date":"2025-04-18","open":73494,"high":73691,"low":72208,"close":72702,"volume":94957,"rsi_14":75.0,"sma_20":67525.0,"sma_60":63243.33,"sma_120":60571.67},{"date":"2025-04-21","open":72900,"high":73592,"low":71713,"close":73197,"volume":126585,"rsi_14":72.73,"sma_20":67955.0,"sma_60":63465.0,"sma_120":60613.33},{"date":"2025-04-22","open":72603,"high":73592,"low":71416,"close":72999,"volume":148773,"rsi_14":68.72,"sma_20":68430.0,"sma_60":63655.0,"sma_120":60643.33},{"date":"2025-04-23","open":73592,"high":73592,"low":71515,"close":71911,"volume":166860,"rsi_14":63.78,"sma_20":68875.0,"sma_60":63833.33,"sma_120":60695.83},{"date":"2025-04-24","open":73296,"high":76659,"low":73296,"close":74681,"volume":572124,"rsi_14":67.63,"sma_20":69435.0,"sma_60":64078.33,"sma_120":60760.83},{"date":"2025-04-25","open":74681,"high":74878,"low":72307,"close":73790,"volume":242945,"rsi_14":78.21,"sma_20":69950.0,"sma_60":64321.67,"sma_120":60821.67},{"date":"2025-04-28","open":73790,"high":75175,"low":73494,"close":74681,"volume":152673,"rsi_14":77.84,"sma_20":70590.0,"sma_60":64570.0,"sma_120":60875.83},{"date":"2025-04-29","open":75670,"high":75966,"low":73494,"close":74878,"volume":132072,"rsi_14":83.23,"sma_20":71125.0,"sma_60":64853.33,"sma_120":60915.83},{"date":"2025-04-30","open":74977,"high":75571,"low":74186,"close":75076,"volume":106684,"rsi_14":80.42,"sma_20":71565.0,"sma_60":65108.33,"sma_120":60983.33},{"date":"2025-05-02","open":75076,"high":75670,"low":74483,"close":74779,"volume":82274,"rsi_14":71.56,"sma_20":71965.0,"sma_60":65365.0,"sma_120":61030.83},{"date":"2025-05-07","open":75571,"high":75670,"low":73691,"close":74681,"volume":94220,"rsi_14":64.04,"sma_20":72330.0,"sma_60":65606.67,"sma_120":61082.5},{"date":"2025-05-08","open":74878,"high":78934,"low":74681,"close":78736,"volume":378755,"rsi_14":79.03,"sma_20":73085.0,"sma_60":65933.33,"sma_120":61165.83},{"date":"2025-05-09","open":81703,"high":87045,"low":78835,"close":82693,"volume":1181581,"rsi_14":83.95,"sma_20":73980.0,"sma_60":66331.67,"sma_120":61308.33},{"date":"2025-05-12","open":84077,"high":84572,"low":80516,"close":81209,"volume":259202,"rsi_14":75.74,"sma_20":74855.0,"sma_60":66725.0,"sma_120":61482.5},{"date":"2025-05-13","open":80418,"high":82792,"low":79626,"close":82594,"volume":169647,"rsi_14":77.47,"sma_20":75670.0,"sma_60":67143.33,"sma_120":61690.83},{"date":"2025-05-14","open":82791,"high":85067,"low":82297,"close":83484,"volume":254481,"rsi_14":77.96,"sma_20":76345.0,"sma_60":67566.67,"sma_120":61929.17},{"date":"2025-05-15","open":83484,"high":83484,"low":81308,"close":82594,"volume":169151,"rsi_14":75.13,"sma_20":76870.0,"sma_60":67986.67,"sma_120":62160.0},{"date":"2025-05-16","open":82594,"high":82890,"low":81011,"close":81901,"volume":118078,"rsi_14":76.72,"sma_20":77390.0,"sma_60":68410.0,"sma_120":62405.0},{"date":"2025-05-19","open":81308,"high":82495,"low":80912,"close":81901,"volume":88269,"rsi_14":72.67,"sma_20":77900.0,"sma_60":68848.33,"sma_120":62642.5},{"date":"2025-05-20","open":83583,"high":83880,"low":81605,"close":83583,"volume":156714,"rsi_14":79.29,"sma_20":78455.0,"sma_60":69308.33,"sma_120":62880.0},{"date":"2025-05-21","open":83583,"high":85165,"low":82791,"close":84671,"volume":166552,"rsi_14":79.53,"sma_20":79060.0,"sma_60":69790.0,"sma_120":63136.67},{"date":"2025-05-22","open":85067,"high":85561,"low":83978,"close":84077,"volume":126286,"rsi_14":76.57,"sma_20":79610.0,"sma_60":70226.67,"sma_120":63397.5},{"date":"2025-05-23","open":84077,"high":84572,"low":81209,"close":83682,"volume":199531,"rsi_14":74.58,"sma_20":80150.0,"sma_60":70675.0,"sma_120":63660.0},{"date":"2025-05-26","open":84176,"high":84275,"low":80813,"close":82989,"volume":229041,"rsi_14":72.93,"sma_20":80710.0,"sma_60":71106.67,"sma_120":63908.33},{"date":"2025-05-27","open":82396,"high":83682,"low":81308,"close":82989,"volume":151440,"rsi_14":73.33,"sma_20":81130.0,"sma_60":71505.0,"sma_120":64156.67},{"date":"2025-05-28","open":83088,"high":83385,"low":80516,"close":81209,"volume":233056,"rsi_14":57.96,"sma_20":81505.0,"sma_60":71863.33,"sma_120":64386.67},{"date":"2025-05-29","open":81802,"high":82198,"low":80714,"close":82099,"volume":155909,"rsi_14":47.62,"sma_20":81880.0,"sma_60":72223.33,"sma_120":64626.67},{"date":"2025-05-30","open":82198,"high":83880,"low":80615,"close":82099,"volume":150371,"rsi_14":54.05,"sma_20":82245.0,"sma_60":72605.0,"sma_120":64865.0},{"date":"2025-06-02","open":82693,"high":85067,"low":82099,"close":83978,"volume":221233,"rsi_14":56.03,"sma_20":82695.0,"sma_60":72985.0,"sma_120":65132.5},{"date":"2025-06-04","open":84572,"high":86056,"low":83583,"close":85067,"volume":210516,"rsi_14":56.78,"sma_20":83215.0,"sma_60":73365.0,"sma_120":65410.83},{"date":"2025-06-05","open":86056,"high":86254,"low":83385,"close":84077,"volume":210111,"rsi_14":56.3,"sma_20":83690.0,"sma_60":73725.0,"sma_120":65654.17},{"date":"2025-06-09","open":85067,"high":86056,"low":84077,"close":85660,"volume":182361,"rsi_14":64.84,"sma_20":84040.0,"sma_60":74136.67,"sma_120":65924.17},{"date":"2025-06-10","open":85759,"high":90012,"low":84869,"close":89023,"volume":273828,"rsi_14":72.22,"sma_20":84360.0,"sma_60":74611.67,"sma_120":66236.67},{"date":"2025-06-11","open":89221,"high":91199,"low":87935,"close":91100,"volume":203977,"rsi_14":72.89,"sma_20":84860.0,"sma_60":75066.67,"sma_120":66574.17},{"date":"2025-06-12","open":91001,"high":91298,"low":89320,"close":89518,"volume":161158,"rsi_14":64.33,"sma_20":85210.0,"sma_60":75463.33,"sma_120":66913.33},{"date":"2025-06-13","open":89814,"high":91100,"low":86649,"close":87342,"volume":279109,"rsi_14":58.82,"sma_20":85405.0,"sma_60":75833.33,"sma_120":67205.0},{"date":"2025-06-16","open":87045,"high":89320,"low":86352,"close":88627,"volume":122336,"rsi_14":62.76,"sma_20":85710.0,"sma_60":76216.67,"sma_120":67495.0},{"date":"2025-06-17","open":88529,"high":88529,"low":85759,"close":87045,"volume":208304,"rsi_14":60.0,"sma_20":85970.0,"sma_60":76590.0,"sma_120":67776.67},{"date":"2025-06-18","open":86550,"high":90210,"low":86451,"close":88825,"volume":275378,"rsi_14":63.23,"sma_20":86320.0,"sma_60":76998.33,"sma_120":68060.0},{"date":"2025-06-19","open":91496,"high":91496,"low":86451,"close":87045,"volume":248139,"rsi_14":63.23,"sma_20":86495.0,"sma_60":77368.33,"sma_120":68333.33},{"date":"2025-06-20","open":87539,"high":90705,"low":87243,"close":89320,"volume":249185,"rsi_14":65.4,"sma_20":86730.0,"sma_60":77771.67,"sma_120":68626.67},{"date":"2025-06-23","open":88331,"high":89221,"low":87342,"close":87737,"volume":121303,"rsi_14":61.26,"sma_20":86915.0,"sma_60":78160.0,"sma_120":68913.33},{"date":"2025-06-24","open":88924,"high":89419,"low":86550,"close":88825,"volume":155033,"rsi_14":60.0,"sma_20":87175.0,"sma_60":78585.0,"sma_120":69203.33},{"date":"2025-06-25","open":88726,"high":89320,"low":87243,"close":88726,"volume":177996,"rsi_14":57.87,"sma_20":87465.0,"sma_60":79016.67,"sma_120":69504.17},{"date":"2025-06-26","open":88726,"high":88924,"low":85660,"close":87440,"volume":166560,"rsi_14":57.14,"sma_20":87690.0,"sma_60":79418.33,"sma_120":69787.5},{"date":"2025-06-27","open":87539,"high":90902,"low":87243,"close":90705,"volume":275484,"rsi_14":60.0,"sma_20":88170.0,"sma_60":79875.0,"sma_120":70097.5},{"date":"2025-06-30","open":92287,"high":99310,"low":91991,"close":98717,"volume":499123,"rsi_14":66.23,"sma_20":89010.0,"sma_60":80493.33,"sma_120":70470.83},{"date":"2025-07-01","open":98024,"high":100794,"low":97431,"close":99013,"volume":292289,"rsi_14":64.08,"sma_20":89865.0,"sma_60":81078.33,"sma_120":70855.83},{"date":"2025-07-02","open":100695,"high":103761,"low":97035,"close":98420,"volume":239448,"rsi_14":66.42,"sma_20":90595.0,"sma_60":81618.33,"sma_120":71225.83},{"date":"2025-07-03","open":99706,"high":102377,"low":98519,"close":98816,"volume":176087,"rsi_14":72.66,"sma_20":91290.0,"sma_60":82156.67,"sma_120":71583.33},{"date":"2025-07-04","open":100398,"high":100596,"low":93969,"close":94562,"volume":206741,"rsi_14":60.49,"sma_20":91820.0,"sma_60":82613.33,"sma_120":71910.83},{"date":"2025-07-07","open":93375,"high":100596,"low":93276,"close":98024,"volume":211162,"rsi_14":68.2,"sma_20":92445.0,"sma_60":83190.0,"sma_120":72262.5},{"date":"2025-07-08","open":99409,"high":101981,"low":98123,"close":101486,"volume":185418,"rsi_14":69.88,"sma_20":93075.0,"sma_60":83805.0,"sma_120":72646.67},{"date":"2025-07-09","open":102772,"high":104849,"low":101882,"close":104849,"volume":210443,"rsi_14":76.63,"sma_20":93770.0,"sma_60":84495.0,"sma_120":73053.33},{"date":"2025-07-10","open":105839,"high":108806,"low":105047,"close":108015,"volume":300721,"rsi_14":77.23,"sma_20":94705.0,"sma_60":85195.0,"sma_120":73485.83},{"date":"2025-07-11","open":107026,"high":108114,"low":103761,"close":104751,"volume":224431,"rsi_14":73.63,"sma_20":95585.0,"sma_60":85778.33,"sma_120":73896.67},{"date":"2025-07-14","open":106828,"high":107223,"low":104355,"close":106828,"volume":143042,"rsi_14":74.33,"sma_20":96505.0,"sma_60":86361.67,"sma_120":74317.5},{"date":"2025-07-15","open":105938,"high":108311,"low":105839,"close":107520,"volume":157264,"rsi_14":75.0,"sma_20":97540.0,"sma_60":86966.67,"sma_120":74747.5},{"date":"2025-07-16","open":108311,"high":109498,"low":104849,"close":105839,"volume":148381,"rsi_14":74.22,"sma_20":98400.0,"sma_60":87540.0,"sma_120":75169.17},{"date":"2025-07-17","open":105938,"high":107223,"low":104849,"close":107026,"volume":133565,"rsi_14":72.73,"sma_20":99410.0,"sma_60":88120.0,"sma_120":75572.5},{"date":"2025-07-18","open":106036,"high":106135,"low":96046,"close":97233,"volume":628794,"rsi_14":48.03,"sma_20":99810.0,"sma_60":88533.33,"sma_120":75888.33},{"date":"2025-07-21","open":96640,"high":97728,"low":94958,"close":96244,"volume":279585,"rsi_14":46.39,"sma_20":100240.0,"sma_60":88921.67,"sma_120":76193.33},{"date":"2025-07-22","open":97530,"high":98618,"low":95057,"close":95749,"volume":172643,"rsi_14":46.51,"sma_20":100590.0,"sma_60":89305.0,"sma_120":76480.0},{"date":"2025-07-23","open":96244,"high":96442,"low":93474,"close":94859,"volume":141728,"rsi_14":44.9,"sma_20":100900.0,"sma_60":89691.67,"sma_120":76762.5},{"date":"2025-07-24","open":95255,"high":95354,"low":91694,"close":92287,"volume":222581,"rsi_14":46.93,"sma_20":101145.0,"sma_60":89988.33,"sma_120":77033.33},{"date":"2025-07-25","open":92287,"high":93178,"low":91595,"close":93079,"volume":104149,"rsi_14":42.82,"sma_20":101265.0,"sma_60":90313.33,"sma_120":77317.5},{"date":"2025-07-28","open":93573,"high":93573,"low":90804,"close":91694,"volume":115639,"rsi_14":34.86,"sma_20":100910.0,"sma_60":90600.0,"sma_120":77585.0},{"date":"2025-07-29","open":91298,"high":92881,"low":90804,"close":92881,"volume":159086,"rsi_14":30.16,"sma_20":100600.0,"sma_60":90903.33,"sma_120":77878.33},{"date":"2025-07-30","open":93870,"high":94859,"low":92188,"close":93870,"volume":153529,"rsi_14":24.73,"sma_20":100370.0,"sma_60":91220.0,"sma_120":78164.17},{"date":"2025-07-31","open":94365,"high":98123,"low":94167,"close":96442,"volume":362180,"rsi_14":34.78,"sma_20":100250.0,"sma_60":91585.0,"sma_120":78475.0},{"date":"2025-08-01","open":94266,"high":94562,"low":91001,"close":91991,"volume":229728,"rsi_14":25.0,"sma_20":100120.0,"sma_60":91876.67,"sma_120":78741.67},{"date":"2025-08-04","open":91595,"high":92386,"low":90309,"close":91694,"volume":108390,"rsi_14":22.97,"sma_20":99800.0,"sma_60":92095.0,"sma_120":79014.17},{"date":"2025-08-05","open":92287,"high":96046,"low":92287,"close":95650,"volume":225335,"rsi_14":33.86,"sma_20":99505.0,"sma_60":92313.33,"sma_120":79322.5},{"date":"2025-08-06","open":96640,"high":98618,"low":95156,"close":98321,"volume":278642,"rsi_14":36.83,"sma_20":99175.0,"sma_60":92601.67,"sma_120":79663.33},{"date":"2025-08-07","open":99805,"high":101486,"low":98519,"close":100992,"volume":263340,"rsi_14":57.25,"sma_20":98820.0,"sma_60":92911.67,"sma_120":80027.5},{"date":"2025-08-08","open":103069,"high":103267,"low":86946,"close":87935,"volume":1477137,"rsi_14":39.06,"sma_20":97970.0,"sma_60":92986.67,"sma_120":80276.67},{"date":"2025-08-11","open":86649,"high":87144,"low":79428,"close":79725,"volume":1045324,"rsi_14":32.47,"sma_20":96600.0,"sma_60":92938.33,"sma_120":80462.5},{"date":"2025-08-12","open":81605,"high":81901,"low":78835,"close":79132,"volume":524251,"rsi_14":32.68,"sma_20":95165.0,"sma_60":92891.67,"sma_120":80650.83},{"date":"2025-08-13","open":80022,"high":80022,"low":75076,"close":77846,"volume":511389,"rsi_14":33.63,"sma_20":93750.0,"sma_60":92823.33,"sma_120":80835.83},{"date":"2025-08-14","open":77945,"high":78934,"low":77351,"close":78835,"volume":273697,"rsi_14":33.93,"sma_20":92325.0,"sma_60":92743.33,"sma_120":81025.83},{"date":"2025-08-18","open":79626,"high":79725,"low":78241,"close":78637,"volume":203141,"rsi_14":34.86,"sma_20":91385.0,"sma_60":92641.67,"sma_120":81215.83},{"date":"2025-08-19","open":78044,"high":79033,"low":77252,"close":78143,"volume":178344,"rsi_14":32.63,"sma_20":90470.0,"sma_60":92541.67,"sma_120":81384.17},{"date":"2025-08-20","open":76560,"high":78934,"low":75769,"close":78439,"volume":320793,"rsi_14":31.52,"sma_20":89595.0,"sma_60":92453.33,"sma_120":81564.17},{"date":"2025-08-21","open":78934,"high":80220,"low":78241,"close":78736,"volume":277948,"rsi_14":27.57,"sma_20":88780.0,"sma_60":92381.67,"sma_120":81744.17},{"date":"2025-08-22","open":78241,"high":79132,"low":77549,"close":78241,"volume":173518,"rsi_14":30.64,"sma_20":88070.0,"sma_60":92301.67,"sma_120":81903.33},{"date":"2025-08-25","open":78835,"high":78835,"low":77747,"close":78340,"volume":158329,"rsi_14":31.09,"sma_20":87325.0,"sma_60":92253.33,"sma_120":82058.33},{"date":"2025-08-26","open":78143,"high":78637,"low":77351,"close":77945,"volume":178369,"rsi_14":22.12,"sma_20":86630.0,"sma_60":92183.33,"sma_120":82203.33},{"date":"2025-08-27","open":78143,"high":78143,"low":76560,"close":77450,"volume":133674,"rsi_14":14.72,"sma_20":85850.0,"sma_60":92105.0,"sma_120":82355.0},{"date":"2025-08-28","open":76857,"high":77252,"low":76164,"close":76956,"volume":185801,"rsi_14":6.14,"sma_20":84995.0,"sma_60":91986.67,"sma_120":82485.83},{"date":"2025-08-29","open":77153,"high":77648,"low":76164,"close":76956,"volume":143258,"rsi_14":11.72,"sma_20":84010.0,"sma_60":91850.0,"sma_120":82607.5},{"date":"2025-09-01","open":76857,"high":76857,"low":74582,"close":75076,"volume":140306,"rsi_14":20.99,"sma_20":83155.0,"sma_60":91698.33,"sma_120":82711.67},{"date":"2025-09-02","open":75175,"high":75274,"low":73395,"close":74582,"volume":259053,"rsi_14":21.25,"sma_20":82290.0,"sma_60":91511.67,"sma_120":82824.17},{"date":"2025-09-03","open":74483,"high":75076,"low":73395,"close":73790,"volume":154149,"rsi_14":22.67,"sma_20":81185.0,"sma_60":91255.0,"sma_120":82933.33},{"date":"2025-09-04","open":73988,"high":75966,"low":73988,"close":75076,"volume":188669,"rsi_14":25.64,"sma_20":80010.0,"sma_60":90985.0,"sma_120":83025.83},{"date":"2025-09-05","open":75472,"high":75670,"low":74582,"close":74977,"volume":110237,"rsi_14":25.97,"sma_20":78695.0,"sma_60":90740.0,"sma_120":83101.67},{"date":"2025-09-08","open":74681,"high":76065,"low":74582,"close":75966,"volume":150729,"rsi_14":36.59,"sma_20":78090.0,"sma_60":90548.33,"sma_120":83190.83},{"date":"2025-09-09","open":76461,"high":78143,"low":75472,"close":77351,"volume":236907,"rsi_14":44.09,"sma_20":77970.0,"sma_60":90358.33,"sma_120":83287.5},{"date":"2025-09-10","open":77945,"high":78044,"low":77252,"close":77549,"volume":165488,"rsi_14":43.48,"sma_20":77890.0,"sma_60":90198.33,"sma_120":83394.17},{"date":"2025-09-11","open":78044,"high":78934,"low":77252,"close":78143,"volume":261093,"rsi_14":49.46,"sma_20":77905.0,"sma_60":90018.33,"sma_120":83508.33},{"date":"2025-09-12","open":78538,"high":78934,"low":77747,"close":78241,"volume":169555,"rsi_14":49.46,"sma_20":77875.0,"sma_60":89870.0,"sma_120":83619.17},{"date":"2025-09-15","open":77945,"high":78241,"low":76263,"close":78241,"volume":204915,"rsi_14":51.69,"sma_20":77855.0,"sma_60":89683.33,"sma_120":83727.5},{"date":"2025-09-16","open":77945,"high":79033,"low":77252,"close":77549,"volume":192985,"rsi_14":50.55,"sma_20":77825.0,"sma_60":89511.67,"sma_120":83835.83},{"date":"2025-09-17","open":78044,"high":78835,"low":77252,"close":78044,"volume":162244,"rsi_14":56.04,"sma_20":77805.0,"sma_60":89330.0,"sma_120":83957.5},{"date":"2025-09-18","open":77853,"high":78830,"low":76681,"close":78439,"volume":304715,"rsi_14":61.9,"sma_20":77840.0,"sma_60":89173.33,"sma_120":84095.0},{"date":"2025-09-19","open":80300,"high":80500,"low":79100,"close":79700,"volume":117105,"rsi_14":70.65,"sma_20":77870.0,"sma_60":89028.33,"sma_120":84223.33},{"date":"2025-09-22","open":79329,"high":80220,"low":78637,"close":79824,"volume":221871,"rsi_14":77.32,"sma_20":77945.0,"sma_60":88845.0,"sma_120":84360.0},{"date":"2025-09-23","open":79527,"high":79725,"low":77450,"close":78241,"volume":156447,"rsi_14":71.43,"sma_20":77960.0,"sma_60":88500.0,"sma_120":84496.67},{"date":"2025-09-24","open":78439,"high":78736,"low":77450,"close":78044,"volume":123697,"rsi_14":65.96,"sma_20":77990.0,"sma_60":88146.67,"sma_120":84612.5},{"date":"2025-09-25","open":78044,"high":78044,"low":76461,"close":77450,"volume":138011,"rsi_14":62.63,"sma_20":78015.0,"sma_60":87793.33,"sma_120":84705.83},{"date":"2025-09-26","open":77846,"high":77945,"low":76164,"close":76956,"volume":171559,"rsi_14":55.32,"sma_20":78015.0,"sma_60":87425.0,"sma_120":84790.83},{"date":"2025-09-29","open":77351,"high":79132,"low":76956,"close":78439,"volume":152198,"rsi_14":55.79,"sma_20":78185.0,"sma_60":87153.33,"sma_120":84883.33},{"date":"2025-09-30","open":78835,"high":78934,"low":76758,"close":76956,"volume":122203,"rsi_14":47.22,"sma_20":78305.0,"sma_60":86798.33,"sma_120":84994.17},{"date":"2025-10-01","open":77153,"high":77450,"low":75472,"close":75867,"volume":164532,"rsi_14":39.82,"sma_20":78410.0,"sma_60":86366.67,"sma_120":85085.83},{"date":"2025-10-02","open":76362,"high":76956,"low":74878,"close":76461,"volume":313151,"rsi_14":42.37,"sma_20":78480.0,"sma_60":85888.33,"sma_120":85191.67},{"date":"2025-10-10","open":75670,"high":75670,"low":73494,"close":74681,"volume":263611,"rsi_14":36.76,"sma_20":78465.0,"sma_60":85326.67,"sma_120":85260.83},{"date":"2025-10-13","open":73691,"high":75966,"low":73296,"close":75175,"volume":170956,"rsi_14":41.04,"sma_20":78425.0,"sma_60":84828.33,"sma_120":85303.33},{"date":"2025-10-14","open":75472,"high":75472,"low":72900,"close":73296,"volume":182011,"rsi_14":33.78,"sma_20":78220.0,"sma_60":84263.33,"sma_120":85312.5},{"date":"2025-10-15","open":73296,"high":75076,"low":73296,"close":74878,"volume":87835,"rsi_14":34.67,"sma_20":78085.0,"sma_60":83713.33,"sma_120":85340.0},{"date":"2025-10-16","open":74779,"high":75769,"low":73988,"close":74285,"volume":129273,"rsi_14":34.67,"sma_20":77890.0,"sma_60":83181.67,"sma_120":85360.83},{"date":"2025-10-17","open":74285,"high":74384,"low":73296,"close":73494,"volume":105200,"rsi_14":28.38,"sma_20":77650.0,"sma_60":82616.67,"sma_120":85368.33},{"date":"2025-10-20","open":74582,"high":75670,"low":73691,"close":75373,"volume":145546,"rsi_14":40.4,"sma_20":77505.0,"sma_60":82248.33,"sma_120":85390.83},{"date":"2025-10-21","open":76857,"high":76956,"low":75274,"close":76164,"volume":162812,"rsi_14":43.95,"sma_20":77435.0,"sma_60":81910.0,"sma_120":85415.83},{"date":"2025-10-22","open":75966,"high":76857,"low":75670,"close":76164,"volume":117020,"rsi_14":45.7,"sma_20":77340.0,"sma_60":81580.0,"sma_120":85442.5},{"date":"2025-10-23","open":76461,"high":77648,"low":75274,"close":75472,"volume":143682,"rsi_14":45.1,"sma_20":77140.0,"sma_60":81253.33,"sma_120":85472.5},{"date":"2025-10-24","open":75867,"high":75867,"low":74186,"close":74384,"volume":138431,"rsi_14":36.24,"sma_20":76915.0,"sma_60":80951.67,"sma_120":85470.0},{"date":"2025-10-27","open":74285,"high":74977,"low":73790,"close":73988,"volume":148613,"rsi_14":39.13,"sma_20":76620.0,"sma_60":80630.0,"sma_120":85471.67},{"date":"2025-10-28","open":74582,"high":77846,"low":74483,"close":76857,"volume":323673,"rsi_14":53.21,"sma_20":76550.0,"sma_60":80380.0,"sma_120":85490.0},{"date":"2025-10-29","open":77351,"high":77351,"low":74779,"close":75274,"volume":223191,"rsi_14":46.39,"sma_20":76410.0,"sma_60":80083.33,"sma_120":85493.33},{"date":"2025-10-30","open":75867,"high":76956,"low":75076,"close":75571,"volume":220502,"rsi_14":52.98,"sma_20":76315.0,"sma_60":79775.0,"sma_120":85497.5},{"date":"2025-10-31","open":75966,"high":76164,"low":74878,"close":76164,"volume":141265,"rsi_14":53.29,"sma_20":76275.0,"sma_60":79433.33,"sma_120":85509.17},{"date":"2025-11-03","open":76857,"high":77648,"low":74681,"close":75076,"volume":157614,"rsi_14":56.25,"sma_20":76105.0,"sma_60":79148.33,"sma_120":85512.5},{"date":"2025-11-04","open":74681,"high":74977,"low":73889,"close":74483,"volume":158077,"rsi_14":48.51,"sma_20":75980.0,"sma_60":78858.33,"sma_120":85476.67},{"date":"2025-11-05","open":74483,"high":74582,"low":71416,"close":73691,"volume":180663,"rsi_14":47.79,"sma_20":75870.0,"sma_60":78488.33,"sma_120":85400.83},{"date":"2025-11-06","open":74384,"high":74483,"low":71515,"close":72010,"volume":201195,"rsi_14":44.83,"sma_20":75645.0,"sma_60":78045.0,"sma_120":85323.33},{"date":"2025-11-07","open":70130,"high":76164,"low":70032,"close":71317,"volume":390579,"rsi_14":34.59,"sma_20":75475.0,"sma_60":77545.0,"sma_120":85228.33},{"date":"2025-11-10","open":69834,"high":69933,"low":64196,"close":65284,"volume":645826,"rsi_14":20.43,"sma_20":74975.0,"sma_60":77163.33,"sma_120":85075.0},{"date":"2025-11-11","open":65778,"high":65778,"low":62217,"close":62910,"volume":699012,"rsi_14":18.1,"sma_20":74450.0,"sma_60":76880.0,"sma_120":84909.17},{"date":"2025-11-12","open":63009,"high":64591,"low":62712,"close":64097,"volume":244709,"rsi_14":23.26,"sma_20":73905.0,"sma_60":76626.67,"sma_120":84759.17},{"date":"2025-11-13","open":63503,"high":65185,"low":62910,"close":64690,"volume":213672,"rsi_14":26.67,"sma_20":73420.0,"sma_60":76405.0,"sma_120":84614.17},{"date":"2025-11-14","open":63503,"high":65284,"low":63009,"close":63503,"volume":185901,"rsi_14":25.69,"sma_20":72915.0,"sma_60":76146.67,"sma_120":84445.0},{"date":"2025-11-17","open":63701,"high":64690,"low":63404,"close":64690,"volume":151336,"rsi_14":19.4,"sma_20":72375.0,"sma_60":75911.67,"sma_120":84276.67},{"date":"2025-11-18","open":64196,"high":64591,"low":62514,"close":63009,"volume":178717,"rsi_14":19.31,"sma_20":71710.0,"sma_60":75656.67,"sma_120":84099.17},{"date":"2025-11-19","open":63305,"high":64789,"low":62514,"close":64097,"volume":162886,"rsi_14":22.38,"sma_20":71100.0,"sma_60":75415.0,"sma_120":83934.17},{"date":"2025-11-20","open":64492,"high":66965,"low":64294,"close":65481,"volume":292748,"rsi_14":25.23,"sma_20":70595.0,"sma_60":75191.67,"sma_120":83786.67},{"date":"2025-11-21","open":65976,"high":66668,"low":64888,"close":66471,"volume":185991,"rsi_14":29.95,"sma_20":70195.0,"sma_60":74993.33,"sma_120":83647.5},{"date":"2025-11-24","open":66866,"high":66965,"low":65086,"close":65976,"volume":161014,"rsi_14":30.09,"sma_20":69790.0,"sma_60":74785.0,"sma_120":83519.17},{"date":"2025-11-25","open":66471,"high":66668,"low":64196,"close":64591,"volume":151464,"rsi_14":29.28,"sma_20":69170.0,"sma_60":74560.0,"sma_120":83371.67},{"date":"2025-11-26","open":65284,"high":65778,"low":64690,"close":65086,"volume":112323,"rsi_14":33.33,"sma_20":68655.0,"sma_60":74351.67,"sma_120":83228.33},{"date":"2025-11-27","open":65284,"high":65778,"low":64294,"close":65086,"volume":133096,"rsi_14":34.48,"sma_20":68125.0,"sma_60":74151.67,"sma_120":83069.17},{"date":"2025-11-28","open":65481,"high":65976,"low":64888,"close":65976,"volume":73439,"rsi_14":52.32,"sma_20":67610.0,"sma_60":73966.67,"sma_120":82908.33},{"date":"2025-12-01","open":66471,"high":66570,"low":64492,"close":64690,"volume":100478,"rsi_14":56.43,"sma_20":67085.0,"sma_60":73791.67,"sma_120":82745.0},{"date":"2025-12-02","open":64987,"high":65185,"low":64294,"close":64987,"volume":105957,"rsi_14":53.44,"sma_20":66605.0,"sma_60":73630.0,"sma_120":82570.83},{"date":"2025-12-03","open":64987,"high":65185,"low":64492,"close":65185,"volume":73718,"rsi_14":51.97,"sma_20":66175.0,"sma_60":73485.0,"sma_120":82370.0},{"date":"2025-12-04","open":65086,"high":65383,"low":63800,"close":64591,"volume":102375,"rsi_14":54.55,"sma_20":65800.0,"sma_60":73308.33,"sma_120":82146.67},{"date":"2025-12-05","open":64097,"high":64888,"low":63998,"close":64789,"volume":62955,"rsi_14":50.45,"sma_20":65470.0,"sma_60":73136.67,"sma_120":81938.33},{"date":"2025-12-08","open":64987,"high":65383,"low":64591,"close":64987,"volume":104290,"rsi_14":60.42,"sma_20":65455.0,"sma_60":72951.67,"sma_120":81750.0},{"date":"2025-12-09","open":65383,"high":65383,"low":64294,"close":64690,"volume":73814,"rsi_14":53.41,"sma_20":65545.0,"sma_60":72738.33,"sma_120":81548.33},{"date":"2025-12-10","open":64888,"high":64987,"low":63503,"close":63701,"volume":110366,"rsi_14":39.29,"sma_20":65525.0,"sma_60":72505.0,"sma_120":81351.67},{"date":"2025-12-11","open":63998,"high":64196,"low":62910,"close":63108,"volume":169701,"rsi_14":28.75,"sma_20":65445.0,"sma_60":72251.67,"sma_120":81135.0},{"date":"2025-12-12","open":63404,"high":63701,"low":62910,"close":63503,"volume":68896,"rsi_14":34.18,"sma_20":65445.0,"sma_60":72003.33,"sma_120":80936.67},{"date":"2025-12-15","open":63107,"high":63206,"low":62118,"close":62514,"volume":98889,"rsi_14":36.0,"sma_20":65335.0,"sma_60":71738.33,"sma_120":80710.83},{"date":"2025-12-16","open":62415,"high":64987,"low":62118,"close":64393,"volume":284251,"rsi_14":46.07,"sma_20":65405.0,"sma_60":71516.67,"sma_120":80514.17},{"date":"2025-12-17","open":64888,"high":65778,"low":63305,"close":63404,"volume":127107,"rsi_14":41.41,"sma_20":65370.0,"sma_60":71270.0,"sma_120":80300.0},{"date":"2025-12-18","open":62613,"high":62712,"low":61426,"close":61822,"volume":113438,"rsi_14":30.19,"sma_20":65185.0,"sma_60":70973.33,"sma_120":80073.33},{"date":"2025-12-19","open":62415,"high":62415,"low":61525,"close":62118,"volume":102421,"rsi_14":36.46,"sma_20":64965.0,"sma_60":70691.67,"sma_120":79860.0},{"date":"2025-12-22","open":62514,"high":62613,"low":62118,"close":62316,"volume":75891,"rsi_14":35.79,"sma_20":64780.0,"sma_60":70396.67,"sma_120":79620.83},{"date":"2025-12-23","open":62514,"high":62712,"low":61426,"close":61426,"volume":112848,"rsi_14":31.37,"sma_20":64620.0,"sma_60":70113.33,"sma_120":79306.67},{"date":"2025-12-24","open":61822,"high":61822,"low":61228,"close":61327,"volume":64926,"rsi_14":32.99,"sma_20":64430.0,"sma_60":69831.67,"sma_120":78989.17},{"date":"2025-12-26","open":61426,"high":61624,"low":60338,"close":60437,"volume":102485,"rsi_14":28.85,"sma_20":64195.0,"sma_60":69545.0,"sma_120":78669.17},{"date":"2025-12-29","open":59942,"high":61525,"low":59942,"close":61426,"volume":84975,"rsi_14":33.93,"sma_20":63965.0,"sma_60":69283.33,"sma_120":78354.17},{"date":"2025-12-30","open":61030,"high":62316,"low":61030,"close":61426,"volume":88928,"rsi_14":34.86,"sma_20":63800.0,"sma_60":68996.67,"sma_120":78075.0},{"date":"2026-01-02","open":62415,"high":64888,"low":62316,"close":64690,"volume":271649,"rsi_14":53.79,"sma_20":63785.0,"sma_60":68790.0,"sma_120":77794.17},{"date":"2026-01-05","open":65679,"high":65778,"low":63899,"close":64294,"volume":197150,"rsi_14":54.62,"sma_20":63740.0,"sma_60":68595.0,"sma_120":77480.83},{"date":"2026-01-06","open":64789,"high":65284,"low":63206,"close":63701,"volume":150541,"rsi_14":50.76,"sma_20":63695.0,"sma_60":68380.0,"sma_120":77134.17},{"date":"2026-01-07","open":63998,"high":64097,"low":61723,"close":62910,"volume":204731,"rsi_14":51.54,"sma_20":63600.0,"sma_60":68181.67,"sma_120":76754.17},{"date":"2026-01-08","open":63503,"high":63503,"low":61624,"close":62316,"volume":232035,"rsi_14":41.03,"sma_20":63465.0,"sma_60":67965.0,"sma_120":76396.67},{"date":"2026-01-09","open":62811,"high":63107,"low":61030,"close":62613,"volume":169650,"rsi_14":46.36,"sma_20":63360.0,"sma_60":67785.0,"sma_120":76024.17},{"date":"2026-01-12","open":62811,"high":63503,"low":61525,"close":63206,"volume":150494,"rsi_14":57.0,"sma_20":63335.0,"sma_60":67588.33,"sma_120":75650.83},{"date":"2026-01-13","open":63701,"high":63701,"low":62019,"close":62514,"volume":134271,"rsi_14":51.92,"sma_20":63305.0,"sma_60":67390.0,"sma_120":75285.83},{"date":"2026-01-14","open":62613,"high":64294,"low":62613,"close":63503,"volume":213913,"rsi_14":55.36,"sma_20":63305.0,"sma_60":67221.67,"sma_120":74919.17},{"date":"2026-01-15","open":64196,"high":64294,"low":62613,"close":63602,"volume":139078,"rsi_14":60.58,"sma_20":63360.0,"sma_60":67023.33,"sma_120":74635.83},{"date":"2026-01-16","open":63503,"high":64097,"low":62712,"close":63206,"volume":117155,"rsi_14":58.88,"sma_20":63300.0,"sma_60":66805.0,"sma_120":74357.5},{"date":"2026-01-19","open":63800,"high":64393,"low":63206,"close":63404,"volume":161392,"rsi_14":61.11,"sma_20":63370.0,"sma_60":66383.33,"sma_120":74085.0},{"date":"2026-01-20","open":63503,"high":64492,"low":63009,"close":64196,"volume":192233,"rsi_14":64.29,"sma_20":63475.0,"sma_60":66211.67,"sma_120":73826.67},{"date":"2026-01-21","open":63206,"high":64492,"low":62415,"close":63800,"volume":194545,"rsi_14":43.48,"sma_20":63550.0,"sma_60":66040.0,"sma_120":73586.67},{"date":"2026-01-22","open":63800,"high":66965,"low":63305,"close":65679,"volume":421348,"rsi_14":55.68,"sma_20":63675.0,"sma_60":66081.67,"sma_120":73355.83},{"date":"2026-01-23","open":66273,"high":66273,"low":65185,"close":65976,"volume":179406,"rsi_14":59.77,"sma_20":63905.0,"sma_60":65898.33,"sma_120":73139.17},{"date":"2026-01-26","open":66767,"high":67361,"low":65580,"close":65976,"volume":218648,"rsi_14":64.2,"sma_20":64140.0,"sma_60":65741.67,"sma_120":72912.5},{"date":"2026-01-27","open":66767,"high":67262,"low":65976,"close":66372,"volume":171785,"rsi_14":72.73,"sma_20":64440.0,"sma_60":65586.67,"sma_120":72680.83},{"date":"2026-01-28","open":67361,"high":68152,"low":66767,"close":67361,"volume":287252,"rsi_14":81.48,"sma_20":64740.0,"sma_60":65438.33,"sma_120":72435.83},{"date":"2026-01-29","open":67756,"high":68943,"low":66965,"close":68449,"volume":321523,"rsi_14":83.15,"sma_20":65095.0,"sma_60":65326.67,"sma_120":72237.5},{"date":"2026-01-30","open":68845,"high":70130,"low":67855,"close":69141,"volume":339458,"rsi_14":83.33,"sma_20":65320.0,"sma_60":65236.67,"sma_120":72047.5},{"date":"2026-02-02","open":68943,"high":68943,"low":65877,"close":66570,"volume":255217,"rsi_14":68.81,"sma_20":65435.0,"sma_60":65116.67,"sma_120":71802.5},{"date":"2026-02-03","open":68053,"high":68251,"low":65877,"close":68251,"volume":190545,"rsi_14":70.69,"sma_20":65665.0,"sma_60":65053.33,"sma_120":71549.17},{"date":"2026-02-04","open":67954,"high":69240,"low":67262,"close":67658,"volume":186329,"rsi_14":66.35,"sma_20":63865.0,"sma_60":66115.0,"sma_120":73372.5},{"date":"2026-02-05","open":67658,"high":70427,"low":67460,"close":67855,"volume":254561,"rsi_14":71.0,"sma_20":64195.0,"sma_60":65963.33,"sma_120":73171.67},{"date":"2026-02-06","open":67361,"high":69141,"low":65679,"close":68350,"volume":202627,"rsi_14":78.35,"sma_20":64595.0,"sma_60":65846.67,"sma_120":72965.0},{"date":"2026-02-09","open":69735,"high":72900,"low":69537,"close":71911,"volume":450322,"rsi_14":88.19,"sma_20":65125.0,"sma_60":65785.0,"sma_120":72780.0},{"date":"2026-02-10","open":72702,"high":72702,"low":71120,"close":72010,"volume":170759,"rsi_14":88.0,"sma_20":65660.0,"sma_60":65715.0,"sma_120":72574.17},{"date":"2026-02-11","open":72504,"high":73395,"low":72109,"close":72702,"volume":170191,"rsi_14":88.1,"sma_20":66065.0,"sma_60":65675.0,"sma_120":72411.67},{"date":"2026-02-12","open":72010,"high":72010,"low":69339,"close":71614,"volume":244609,"rsi_14":85.38,"sma_20":66435.0,"sma_60":65626.67,"sma_120":72242.5},{"date":"2026-02-13","open":71120,"high":74384,"low":70625,"close":71614,"volume":267865,"rsi_14":84.17,"sma_20":66835.0,"sma_60":65591.67,"sma_120":72040.0},{"date":"2026-02-19","open":72208,"high":73098,"low":70922,"close":72900,"volume":199014,"rsi_14":85.61,"sma_20":67340.0,"sma_60":65606.67,"sma_120":71825.83},{"date":"2026-02-20","open":72702,"high":72702,"low":71120,"close":71614,"volume":157581,"rsi_14":80.14,"sma_20":67810.0,"sma_60":65611.67,"sma_120":71578.33},{"date":"2026-02-23","open":72603,"high":72900,"low":70625,"close":70823,"volume":143675,"rsi_14":75.84,"sma_20":68225.0,"sma_60":65705.0,"sma_120":71434.17},{"date":"2026-02-24","open":71120,"high":71218,"low":70032,"close":70427,"volume":175460,"rsi_14":73.51,"sma_20":68590.0,"sma_60":65831.67,"sma_120":71355.83},{"date":"2026-02-25","open":70922,"high":71218,"low":69834,"close":70823,"volume":223225,"rsi_14":72.79,"sma_20":69010.0,"sma_60":65945.0,"sma_120":71285.83},{"date":"2026-02-26","open":72801,"high":77054,"low":72702,"close":74186,"volume":723753,"rsi_14":79.66,"sma_20":69550.0,"sma_60":66100.0,"sma_120":71123.33},{"date":"2026-02-27","open":74878,"high":76362,"low":74285,"close":75472,"volume":349615,"rsi_14":76.16,"sma_20":70150.0,"sma_60":66306.67,"sma_120":71226.67},{"date":"2026-03-03","open":73691,"high":74779,"low":71812,"close":72010,"volume":285110,"rsi_14":61.41,"sma_20":70595.0,"sma_60":66430.0,"sma_120":71170.83},{"date":"2026-03-04","open":68251,"high":69735,"low":63305,"close":63503,"volume":382024,"rsi_14":40.75,"sma_20":70610.0,"sma_60":66438.33,"sma_120":71047.5},{"date":"2026-03-05","open":67658,"high":69735,"low":65679,"close":68449,"volume":291711,"rsi_14":43.73,"sma_20":70865.0,"sma_60":66511.67,"sma_120":70963.33},{"date":"2026-03-06","open":67756,"high":69438,"low":67163,"close":69240,"volume":157551,"rsi_14":45.1,"sma_20":71120.0,"sma_60":66575.0,"sma_120":70883.33},{"date":"2026-03-09","open":65679,"high":66174,"low":63998,"close":65580,"volume":108298,"rsi_14":38.61,"sma_20":71210.0,"sma_60":66560.0,"sma_120":70776.67},{"date":"2026-03-10","open":68251,"high":69438,"low":66570,"close":69240,"volume":150420,"rsi_14":46.49,"sma_20":71290.0,"sma_60":66615.0,"sma_120":70700.0},{"date":"2026-03-11","open":69636,"high":70724,"low":68251,"close":68647,"volume":144121,"rsi_14":45.69,"sma_20":71330.0,"sma_60":66683.33,"sma_120":70621.67},{"date":"2026-03-12","open":68746,"high":70922,"low":67559,"close":70922,"volume":166611,"rsi_14":47.21,"sma_20":71460.0,"sma_60":66781.67,"sma_120":70566.67},{"date":"2026-03-13","open":69042,"high":71416,"low":68548,"close":70922,"volume":139179,"rsi_14":48.99,"sma_20":71410.0,"sma_60":66880.0,"sma_120":70515.83},{"date":"2026-03-16","open":69735,"high":70130,"low":68449,"close":68746,"volume":104262,"rsi_14":47.08,"sma_20":71245.0,"sma_60":66901.67,"sma_120":70346.67},{"date":"2026-03-17","open":69339,"high":70427,"low":69339,"close":69438,"volume":57507,"rsi_14":48.62,"sma_20":71080.0,"sma_60":67006.67,"sma_120":70399.17},{"date":"2026-03-18","open":70032,"high":70724,"low":69339,"close":69537,"volume":111422,"rsi_14":48.19,"sma_20":70975.0,"sma_60":67083.33,"sma_120":70356.67},{"date":"2026-03-19","open":68548,"high":69834,"low":68251,"close":69042,"volume":113677,"rsi_14":42.12,"sma_20":70845.0,"sma_60":67148.33,"sma_120":70316.67},{"date":"2026-03-20","open":69240,"high":76659,"low":68943,"close":75867,"volume":595679,"rsi_14":50.52,"sma_20":70995.0,"sma_60":67338.33,"sma_120":70323.33},{"date":"2026-03-23","open":72702,"high":78934,"low":72702,"close":75867,"volume":692940,"rsi_14":55.56,"sma_20":71210.0,"sma_60":67525.0,"sma_120":70330.83},{"date":"2026-03-24","open":78637,"high":78835,"low":75175,"close":77351,"volume":260262,"rsi_14":75.0,"sma_20":71540.0,"sma_60":67733.33,"sma_120":70342.5},{"date":"2026-03-25","open":78538,"high":79428,"low":77351,"close":78736,"volume":286654,"rsi_14":71.31,"sma_20":71960.0,"sma_60":67970.0,"sma_120":70354.17},{"date":"2026-03-26","open":79300,"high":79600,"low":76800,"close":77400,"volume":162299,"rsi_14":64.34,"sma_20":72250.0,"sma_60":68186.67,"sma_120":70345.83},{"date":"2026-03-27","open":75200,"high":81500,"low":74800,"close":80200,"volume":484072,"rsi_14":77.91,"sma_20":72510.0,"sma_60":68460.0,"sma_120":70355.83},{"date":"2026-03-30","open":78000,"high":80300,"low":76000,"close":76600,"volume":207451,"rsi_14":63.31,"sma_20":72525.0,"sma_60":68666.67,"sma_120":70335.0},{"date":"2026-03-31","open":75300,"high":79100,"low":73600,"close":76000,"volume":322209,"rsi_14":63.31,"sma_20":72685.0,"sma_60":68880.0,"sma_120":70309.17},{"date":"2026-04-01","open":78400,"high":79800,"low":77600,"close":78600,"volume":214838,"rsi_14":63.75,"sma_20":73405.0,"sma_60":69105.0,"sma_120":70310.83},{"date":"2026-04-02","open":78700,"high":80700,"low":74600,"close":76100,"volume":267630,"rsi_14":57.97,"sma_20":73750.0,"sma_60":69305.0,"sma_120":70287.5},{"date":"2026-04-03","open":77400,"high":77900,"low":75500,"close":76100,"volume":121611,"rsi_14":62.99,"sma_20":74055.0,"sma_60":69531.67,"sma_120":70252.5},{"date":"2026-04-06","open":76200,"high":77900,"low":74000,"close":75700,"volume":180102,"rsi_14":60.96,"sma_20":74525.0,"sma_60":69746.67,"sma_120":70219.17},{"date":"2026-04-07","open":76300,"high":78300,"low":74400,"close":74700,"volume":181186,"rsi_14":58.46,"sma_20":74760.0,"sma_60":69941.67,"sma_120":70169.17},{"date":"2026-04-08","open":77400,"high":78600,"low":75400,"close":76800,"volume":155134,"rsi_14":62.68,"sma_20":75130.0,"sma_60":70186.67,"sma_120":70150.0},{"date":"2026-04-09","open":77400,"high":80700,"low":77000,"close":78400,"volume":396949,"rsi_14":53.81,"sma_20":75465.0,"sma_60":70460.0,"sma_120":70145.83},{"date":"2026-04-10","open":79500,"high":80500,"low":77200,"close":78900,"volume":195726,"rsi_14":54.82,"sma_20":75825.0,"sma_60":70756.67,"sma_120":70150.83},{"date":"2026-04-13","open":77800,"high":82400,"low":77300,"close":81900,"volume":340967,"rsi_14":57.61,"sma_20":76445.0,"sma_60":71086.67,"sma_120":70185.0},{"date":"2026-04-14","open":83200,"high":83200,"low":79800,"close":80000,"volume":242954,"rsi_14":50.81,"sma_20":76935.0,"sma_60":71385.0,"sma_120":70190.83},{"date":"2026-04-15","open":81100,"high":83400,"low":80000,"close":82800,"volume":254819,"rsi_14":60.63,"sma_20":77560.0,"sma_60":71675.0,"sma_120":70232.5},{"date":"2026-04-16","open":83300,"high":84500,"low":81800,"close":84500,"volume":198037,"rsi_14":58.85,"sma_20":78295.0,"sma_60":72000.0,"sma_120":70297.5},{"date":"2026-04-17","open":84900,"high":89800,"low":84600,"close":86800,"volume":378390,"rsi_14":72.17,"sma_20":78800.0,"sma_60":72373.33,"sma_120":70376.67},{"date":"2026-04-20","open":87100,"high":87500,"low":85700,"close":87000,"volume":148824,"rsi_14":74.34,"sma_20":79315.0,"sma_60":72763.33,"sma_120":70472.5},{"date":"2026-04-21","open":87500,"high":88000,"low":85900,"close":86300,"volume":152277,"rsi_14":68.6,"sma_20":79720.0,"sma_60":73151.67,"sma_120":70558.33},{"date":"2026-04-22","open":86400,"high":89000,"low":86400,"close":87000,"volume":190481,"rsi_14":78.84,"sma_20":80090.0,"sma_60":73546.67,"sma_120":70665.83},{"date":"2026-04-23","open":89000,"high":89000,"low":86700,"close":88000,"volume":203911,"rsi_14":79.9,"sma_20":80620.0,"sma_60":73948.33,"sma_120":70768.33},{"date":"2026-04-24","open":90300,"high":91900,"low":89200,"close":91600,"volume":281632,"rsi_14":84.42,"sma_20":81190.0,"sma_60":74421.67,"sma_120":70905.83},{"date":"2026-04-27","open":93300,"high":93400,"low":90200,"close":91000,"volume":183745,"rsi_14":85.9,"sma_20":81910.0,"sma_60":74868.33,"sma_120":71045.0},{"date":"2026-04-28","open":90500,"high":92000,"low":88900,"close":89900,"volume":230242,"rsi_14":80.18,"sma_20":82605.0,"sma_60":75295.0,"sma_120":71159.17},{"date":"2026-04-29","open":91700,"high":93900,"low":89300,"close":89500,"volume":286091,"rsi_14":77.07,"sma_20":83150.0,"sma_60":75721.67,"sma_120":71154.17},{"date":"2026-04-30","open":90100,"high":90100,"low":86700,"close":88700,"volume":325146,"rsi_14":77.36,"sma_20":85220.0,"sma_60":79965.0,"sma_120":75697.5},{"date":"2026-05-04","open":90400,"high":91200,"low":88000,"close":88700,"volume":164345,"rsi_14":69.1,"sma_20":84410.0,"sma_60":76603.33,"sma_120":71285.0},{"date":"2026-05-06","open":87900,"high":88100,"low":86600,"close":86900,"volume":187709,"rsi_14":69.49,"sma_20":84970.0,"sma_60":76901.67,"sma_120":71375.0},{"date":"2026-05-07","open":87500,"high":87900,"low":86100,"close":86900,"volume":148245,"rsi_14":63.76,"sma_20":85580.0,"sma_60":77210.0,"sma_120":71462.5},{"date":"2026-05-08","open":88500,"high":95700,"low":86900,"close":93600,"volume":671390,"rsi_14":72.86,"sma_20":86420.0,"sma_60":77626.67,"sma_120":71600.83},{"date":"2026-05-11","open":97100,"high":106200,"low":97000,"close":99900,"volume":698214,"rsi_14":77.41,"sma_20":87495.0,"sma_60":78140.0,"sma_120":71800.83},{"date":"2026-05-12","open":99900,"high":102900,"low":97000,"close":100100,"volume":429640,"rsi_14":77.41,"sma_20":88555.0,"sma_60":78596.67,"sma_120":72007.5},{"date":"2026-05-13","open":100200,"high":100600,"low":94900,"close":97400,"volume":263204,"rsi_14":71.43,"sma_20":89330.0,"sma_60":79006.67,"sma_120":72198.33},{"date":"2026-05-14","open":96600,"high":101500,"low":96500,"close":100800,"volume":324242,"rsi_14":74.13,"sma_20":90370.0,"sma_60":79461.67,"sma_120":72431.67},{"date":"2026-05-15","open":102100,"high":102200,"low":95600,"close":97100,"volume":227042,"rsi_14":64.54,"sma_20":91085.0,"sma_60":79873.33,"sma_120":72640.0},{"date":"2026-05-18","open":95600,"high":95600,"low":90500,"close":92200,"volume":209820,"rsi_14":50.92,"sma_20":91470.0,"sma_60":80203.33,"sma_120":72858.33},{"date":"2026-05-19","open":93000,"high":96300,"low":89500,"close":91800,"volume":212667,"rsi_14":51.23,"sma_20":91720.0,"sma_60":80505.0,"sma_120":73093.33},{"date":"2026-05-20","open":92000,"high":92000,"low":85000,"close":89200,"volume":230415,"rsi_14":48.97,"sma_20":91830.0,"sma_60":80785.0,"sma_120":73296.67},{"date":"2026-05-21","open":91200,"high":91900,"low":86600,"close":89200,"volume":319662,"rsi_14":49.55,"sma_20":91975.0,"sma_60":81078.33,"sma_120":73495.0},{"date":"2026-05-22","open":92800,"high":94900,"low":91000,"close":91200,"volume":128696,"rsi_14":53.6,"sma_20":92185.0,"sma_60":81411.67,"sma_120":73720.0},{"date":"2026-05-26","open":93600,"high":94200,"low":89000,"close":89800,"volume":188473,"rsi_14":51.52,"sma_20":92275.0,"sma_60":81715.0,"sma_120":73923.33},{"date":"2026-05-27","open":89700,"high":89800,"low":85600,"close":86500,"volume":241877,"rsi_14":49.47,"sma_20":92020.0,"sma_60":81906.67,"sma_120":74113.33},{"date":"2026-05-28","open":87500,"high":87700,"low":83900,"close":86600,"volume":172125,"rsi_14":49.6,"sma_20":91800.0,"sma_60":82078.33,"sma_120":74295.0},{"date":"2026-05-29","open":86800,"high":87000,"low":83100,"close":85500,"volume":190451,"rsi_14":37.38,"sma_20":91580.0,"sma_60":82290.0,"sma_120":74455.83},{"date":"2026-06-01","open":86100,"high":87500,"low":84600,"close":85500,"volume":144225,"rsi_14":22.09,"sma_20":91380.0,"sma_60":82645.0,"sma_120":74608.33},{"date":"2026-06-02","open":86300,"high":86300,"low":82200,"close":83400,"volume":141388,"rsi_14":19.86,"sma_20":91115.0,"sma_60":82881.67,"sma_120":74747.5},{"date":"2026-06-04","open":83700,"high":85500,"low":81400,"close":84100,"volume":139994,"rsi_14":24.12,"sma_20":90885.0,"sma_60":83116.67,"sma_120":74904.17},{"date":"2026-06-05","open":84600,"high":86500,"low":81600,"close":83500,"volume":165121,"rsi_14":12.23,"sma_20":90715.0,"sma_60":83403.33,"sma_120":75051.67},{"date":"2026-06-08","open":78700,"high":80600,"low":76700,"close":77400,"volume":210556,"rsi_14":11.07,"sma_20":90240.0,"sma_60":83526.67,"sma_120":75148.33},{"date":"2026-06-09","open":77400,"high":82900,"low":76100,"close":81800,"volume":156285,"rsi_14":29.03,"sma_20":89650.0,"sma_60":83733.33,"sma_120":75274.17},{"date":"2026-06-10","open":81700,"high":84200,"low":81200,"close":83000,"volume":144964,"rsi_14":32.81,"sma_20":88805.0,"sma_60":83921.67,"sma_120":75420.83},{"date":"2026-06-11","open":82000,"high":86600,"low":81000,"close":86100,"volume":222041,"rsi_14":44.06,"sma_20":88105.0,"sma_60":84161.67,"sma_120":75590.83},{"date":"2026-06-12","open":87100,"high":88400,"low":84400,"close":86400,"volume":228243,"rsi_14":44.7,"sma_20":87555.0,"sma_60":84443.33,"sma_120":75761.67},{"date":"2026-06-15","open":88900,"high":89300,"low":86300,"close":87000,"volume":166785,"rsi_14":41.6,"sma_20":86865.0,"sma_60":84723.33,"sma_120":75942.5},{"date":"2026-06-16","open":89200,"high":93800,"low":85500,"close":85700,"volume":259245,"rsi_14":41.77,"sma_20":86295.0,"sma_60":84980.0,"sma_120":76110.83},{"date":"2026-06-17","open":88000,"high":90900,"low":85200,"close":88400,"volume":286295,"rsi_14":62.44,"sma_20":84930.0,"sma_60":86046.67,"sma_120":77367.5},{"date":"2026-06-18","open":88100,"high":89100,"low":85600,"close":87800,"volume":167720,"rsi_14":52.42,"sma_20":85905.0,"sma_60":85475.0,"sma_120":76486.67},{"date":"2026-06-19","open":87900,"high":89500,"low":84300,"close":86500,"volume":197637,"rsi_14":52.0,"sma_20":85770.0,"sma_60":85638.33,"sma_120":76670.83},{"date":"2026-06-22","open":86600,"high":88900,"low":84500,"close":85800,"volume":163985,"rsi_14":50.58,"sma_20":85600.0,"sma_60":85765.0,"sma_120":76854.17},{"date":"2026-06-23","open":85500,"high":90300,"low":83400,"close":83400,"volume":246880,"rsi_14":50.0,"sma_20":85210.0,"sma_60":85828.33,"sma_120":77014.17},{"date":"2026-06-24","open":83500,"high":89000,"low":82500,"close":86400,"volume":183969,"rsi_14":54.06,"sma_20":85040.0,"sma_60":85978.33,"sma_120":77207.5},{"date":"2026-06-25","open":86700,"high":89500,"low":86500,"close":86600,"volume":264099,"rsi_14":55.56,"sma_20":85045.0,"sma_60":86085.0,"sma_120":77386.67},{"date":"2026-06-26","open":87300,"high":92300,"low":86000,"close":90700,"volume":523755,"rsi_14":75.68,"sma_20":85250.0,"sma_60":86320.0,"sma_120":77608.33},{"date":"2026-06-29","open":92600,"high":99700,"low":92100,"close":99400,"volume":580691,"rsi_14":79.14,"sma_20":85945.0,"sma_60":86710.0,"sma_120":77915.83},{"date":"2026-06-30","open":97700,"high":102500,"low":97500,"close":99500,"volume":454716,"rsi_14":78.35,"sma_20":86645.0,"sma_60":87058.33,"sma_120":78221.67},{"date":"2026-07-01","open":99700,"high":107000,"low":99700,"close":106800,"volume":427584,"rsi_14":81.08,"sma_20":87815.0,"sma_60":87570.0,"sma_120":78586.67},{"date":"2026-07-02","open":109000,"high":123000,"low":107800,"close":113700,"volume":1223617,"rsi_14":84.21,"sma_20":89295.0,"sma_60":88196.67,"sma_120":79016.67},{"date":"2026-07-03","open":111600,"high":119500,"low":110000,"close":117800,"volume":668789,"rsi_14":85.48,"sma_20":91010.0,"sma_60":88898.33,"sma_120":79481.67},{"date":"2026-07-06","open":115800,"high":121200,"low":114000,"close":116300,"volume":342547,"rsi_14":85.09,"sma_20":92955.0,"sma_60":89591.67,"sma_120":79941.67},{"date":"2026-07-07","open":114800,"high":124600,"low":114000,"close":115100,"volume":482238,"rsi_14":81.71,"sma_20":94620.0,"sma_60":90230.0,"sma_120":80383.33},{"date":"2026-07-08","open":118500,"high":119300,"low":107500,"close":112100,"volume":675494,"rsi_14":77.3,"sma_20":96075.0,"sma_60":90791.67,"sma_120":80800.0},{"date":"2026-07-09","open":110500,"high":110500,"low":100800,"close":102800,"volume":662474,"rsi_14":65.52,"sma_20":96910.0,"sma_60":91190.0,"sma_120":81111.67},{"date":"2026-07-10","open":102300,"high":108200,"low":99600,"close":106500,"volume":324913,"rsi_14":68.65,"sma_20":97915.0,"sma_60":91600.0,"sma_120":81457.5},{"date":"2026-07-13","open":111900,"high":117900,"low":108600,"close":115800,"volume":557445,"rsi_14":75.96,"sma_20":99355.0,"sma_60":92196.67,"sma_120":81885.83},{"date":"2026-07-14","open":111800,"high":115000,"low":103500,"close":106300,"volume":480040,"rsi_14":64.44,"sma_20":100385.0,"sma_60":92588.33,"sma_120":82241.67},{"date":"2026-07-15","open":106500,"high":107800,"low":102300,"close":107200,"volume":390424,"rsi_14":64.8,"sma_20":101325.0,"sma_60":92966.67,"sma_120":82610.0},{"date":"2026-07-16","open":109500,"high":110400,"low":103900,"close":107600,"volume":242341,"rsi_14":62.82,"sma_20":102315.0,"sma_60":93313.33,"sma_120":82979.17},{"date":"2026-07-20","open":105600,"high":105900,"low":99300,"close":99500,"volume":240843,"rsi_14":50.08,"sma_20":102965.0,"sma_60":93521.67,"sma_120":83275.83},{"date":"2026-07-21","open":99400,"high":103000,"low":95500,"close":101700,"volume":186806,"rsi_14":51.63,"sma_20":103760.0,"sma_60":93778.33,"sma_120":83596.67},{"date":"2026-07-22","open":101700,"high":102900,"low":96800,"close":98300,"volume":367655,"rsi_14":43.31,"sma_20":104505.0,"sma_60":93966.67,"sma_120":83880.83},{"date":"2026-07-23","open":98200,"high":104700,"low":97600,"close":102400,"volume":240139,"rsi_14":40.69,"sma_20":105305.0,"sma_60":94206.67,"sma_120":84198.33},{"date":"2026-07-24","open":100500,"high":105400,"low":99400,"close":100200,"volume":167707,"rsi_14":35.03,"sma_20":105985.0,"sma_60":94350.0,"sma_120":84500.83},{"date":"2026-07-27","open":101100,"high":106100,"low":100600,"close":102500,"volume":200253,"rsi_14":38.42,"sma_20":106575.0,"sma_60":94541.67,"sma_120":84820.83},{"date":"2026-07-28","open":102100,"high":104800,"low":96600,"close":98900,"volume":221545,"rsi_14":36.94,"sma_20":106550.0,"sma_60":94691.67,"sma_120":85104.17},{"date":"2026-07-29","open":101000,"high":107100,"low":95700,"close":97400,"volume":465040,"rsi_14":37.85,"sma_20":106445.0,"sma_60":94823.33,"sma_120":85378.33},{"date":"2026-07-30","open":97900,"high":100400,"low":90100,"close":93200,"volume":333684,"rsi_14":41.34,"sma_20":105765.0,"sma_60":94898.33,"sma_120":85572.5},{"date":"2026-07-31","open":94100,"high":95800,"low":86900,"close":95200,"volume":278439,"rsi_14":39.48,"sma_20":104840.0,"sma_60":95006.67,"sma_120":85805.0},{"date":"2026-08-03","open":96600,"high":98100,"low":93400,"close":96800,"volume":164882,"rsi_14":29.35,"sma_20":103790.0,"sma_60":95171.67,"sma_120":86036.67},{"date":"2026-08-04","open":96000,"high":103900,"low":95800,"close":101300,"volume":341815,"rsi_14":43.9,"sma_20":103040.0,"sma_60":95411.67,"sma_120":86310.83},{"date":"2026-08-05","open":100700,"high":103700,"low":99800,"close":102300,"volume":124624,"rsi_14":44.04,"sma_20":102400.0,"sma_60":95556.67,"sma_120":86591.67},{"date":"2026-08-06","open":102900,"high":107300,"low":102200,"close":106900,"volume":222708,"rsi_14":49.23,"sma_20":102140.0,"sma_60":95673.33,"sma_120":86906.67},{"date":"2026-08-07","open":106500,"high":110500,"low":104000,"close":106700,"volume":174886,"rsi_14":59.63,"sma_20":102335.0,"sma_60":95783.33,"sma_120":87190.0},{"date":"2026-08-10","open":106600,"high":106600,"low":101100,"close":105900,"volume":196254,"rsi_14":55.83,"sma_20":102305.0,"sma_60":95925.0,"sma_120":87465.83},{"date":"2026-08-11","open":107900,"high":111500,"low":104600,"close":107900,"volume":326322,"rsi_14":63.87,"sma_20":101910.0,"sma_60":96043.33,"sma_120":87752.5},{"date":"2026-08-12","open":114100,"high":139300,"low":109000,"close":132500,"volume":2512264,"rsi_14":77.31,"sma_20":103220.0,"sma_60":96633.33,"sma_120":88253.33},{"date":"2026-08-13","open":133000,"high":144000,"low":131400,"close":135200,"volume":1269017,"rsi_14":81.47,"sma_20":104620.0,"sma_60":97350.0,"sma_120":88776.67},{"date":"2026-08-14","open":135200,"high":140200,"low":133300,"close":136700,"volume":604709,"rsi_14":81.2,"sma_20":106075.0,"sma_60":98098.33,"sma_120":89301.67},{"date":"2026-08-18","open":133200,"high":133200,"low":125400,"close":129700,"volume":499740,"rsi_14":76.46,"sma_20":107585.0,"sma_60":98773.33,"sma_120":89779.17},{"date":"2026-08-19","open":128500,"high":133800,"low":125500,"close":127800,"volume":295464,"rsi_14":75.94,"sma_20":108890.0,"sma_60":99416.67,"sma_120":90247.5},{"date":"2026-08-20","open":126600,"high":138500,"low":126600,"close":137800,"volume":411216,"rsi_14":84.63,"sma_20":110865.0,"sma_60":100193.33,"sma_120":90802.5},{"date":"2026-08-21","open":136300,"high":139400,"low":133000,"close":136700,"volume":365642,"rsi_14":82.68,"sma_20":112580.0,"sma_60":100975.0,"sma_120":91345.0},{"date":"2026-08-24","open":137300,"high":143700,"low":135900,"close":143300,"volume":318949,"rsi_14":83.94,"sma_20":114735.0,"sma_60":101921.67,"sma_120":91914.17},{"date":"2026-08-25","open":144000,"high":150900,"low":141100,"close":150000,"volume":470513,"rsi_14":84.44,"sma_20":117110.0,"sma_60":102978.33,"sma_120":92528.33},{"date":"2026-08-26","open":150400,"high":153400,"low":147800,"close":148800,"volume":255711,"rsi_14":82.79,"sma_20":119605.0,"sma_60":104033.33,"sma_120":93161.67},{"date":"2026-08-27","open":148200,"high":149500,"low":144000,"close":145800,"volume":230730,"rsi_14":78.07,"sma_20":122025.0,"sma_60":105038.33,"sma_120":93841.67},{"date":"2026-08-28","open":146700,"high":161900,"low":146700,"close":161700,"volume":497981,"rsi_14":82.35,"sma_20":125450.0,"sma_60":106343.33,"sma_120":94612.5},{"date":"2026-08-31","open":162200,"high":165900,"low":155400,"close":160100,"volume":434400,"rsi_14":81.59,"sma_20":128695.0,"sma_60":107610.0,"sma_120":95363.33},{"date":"2026-09-01","open":160100,"high":163000,"low":150600,"close":155000,"volume":392292,"rsi_14":76.49,"sma_20":131605.0,"sma_60":108801.67,"sma_120":96102.5},{"date":"2026-09-02","open":154000,"high":159000,"low":151700,"close":155000,"volume":243073,"rsi_14":67.5,"sma_20":134290.0,"sma_60":110095.0,"sma_120":96810.83},{"date":"2026-09-03","open":155000,"high":159300,"low":147900,"close":150600,"volume":315807,"rsi_14":61.67,"sma_20":136705.0,"sma_60":111241.67,"sma_120":97487.5},{"date":"2026-09-04","open":150500,"high":152500,"low":143200,"close":145800,"volume":345513,"rsi_14":56.57,"sma_20":138650.0,"sma_60":112288.33,"sma_120":98105.0},{"date":"2026-09-07","open":145400,"high":146300,"low":142000,"close":144300,"volume":287101,"rsi_14":61.44,"sma_20":140530.0,"sma_60":113258.33,"sma_120":98710.0},{"date":"2026-09-08","open":146600,"high":147000,"low":134700,"close":141000,"volume":437182,"rsi_14":60.12,"sma_20":142285.0,"sma_60":114168.33,"sma_120":99305.83},{"date":"2026-09-09","open":139700,"high":142000,"low":138700,"close":140300,"volume":181491,"rsi_14":52.24,"sma_20":143905.0,"sma_60":115056.67,"sma_120":99890.0},{"date":"2026-09-10","open":141500,"high":141500,"low":134500,"close":139400,"volume":320312,"rsi_14":52.42,"sma_20":144250.0,"sma_60":115951.67,"sma_120":100465.83},{"date":"2026-09-11","open":137200,"high":143000,"low":136500,"close":141300,"volume":414648,"rsi_14":48.04,"sma_20":144555.0,"sma_60":116833.33,"sma_120":101061.67},{"date":"2026-09-14","open":144600,"high":148400,"low":141200,"close":145800,"volume":504102,"rsi_14":45.7,"sma_20":145010.0,"sma_60":117800.0,"sma_120":101637.5},{"date":"2026-09-15","open":143500,"high":147900,"low":143200,"close":144700,"volume":186846,"rsi_14":45.79,"sma_20":145760.0,"sma_60":118770.0,"sma_120":102204.17},{"date":"2026-09-16","open":143900,"high":151600,"low":142000,"close":150200,"volume":265308,"rsi_14":54.3,"sma_20":146880.0,"sma_60":119843.33,"sma_120":102804.17},{"date":"2026-09-17","open":150800,"high":155800,"low":145200,"close":148000,"volume":220822,"rsi_14":31.73,"sma_20":147390.0,"sma_60":120920.0,"sma_120":103374.17},{"date":"2026-09-18","open":147500,"high":151000,"low":145000,"close":145500,"volume":271348,"rsi_14":30.99,"sma_20":147830.0,"sma_60":121905.0,"sma_120":103941.67},{"date":"2026-09-21","open":143500,"high":146400,"low":140000,"close":145900,"volume":157240,"rsi_14":36.5,"sma_20":147960.0,"sma_60":122893.33,"sma_120":104489.17},{"date":"2026-09-22","open":145600,"high":150500,"low":143700,"close":146000,"volume":266921,"rsi_14":36.69,"sma_20":147760.0,"sma_60":123815.0,"sma_120":105067.5},{"date":"2026-09-23","open":144300,"high":150000,"low":142000,"close":146700,"volume":274025,"rsi_14":43.52,"sma_20":147655.0,"sma_60":124603.33,"sma_120":105656.67},{"date":"2026-09-28","open":146000,"high":151100,"low":145600,"close":148000,"volume":116379,"rsi_14":54.14,"sma_20":147765.0,"sma_60":125411.67,"sma_120":106235.0},{"date":"2026-09-29","open":149500,"high":150300,"low":146100,"close":149600,"volume":144872,"rsi_14":59.93,"sma_20":147160.0,"sma_60":126125.0,"sma_120":106847.5},{"date":"2026-09-30","open":150100,"high":154500,"low":142300,"close":145600,"volume":271204,"rsi_14":58.39,"sma_20":146435.0,"sma_60":126656.67,"sma_120":107426.67},{"date":"2026-10-01","open":146000,"high":149400,"low":144400,"close":146000,"volume":232344,"rsi_14":60.52,"sma_20":145985.0,"sma_60":127126.67,"sma_120":108012.5},{"date":"2026-10-02","open":146600,"high":148700,"low":132000,"close":137100,"volume":689017,"rsi_14":46.72,"sma_20":145090.0,"sma_60":127473.33,"sma_120":108532.5},{"date":"2026-10-06","open":137000,"high":140800,"low":133100,"close":138100,"volume":370298,"rsi_14":45.32,"sma_20":144465.0,"sma_60":127856.67,"sma_120":109043.33},{"date":"2026-10-07","open":143600,"high":150600,"low":139800,"close":144100,"volume":512440,"rsi_14":47.62,"sma_20":144380.0,"sma_60":128390.0,"sma_120":109590.83},{"date":"2026-10-08","open":144300,"high":145900,"low":134600,"close":137500,"volume":409373,"rsi_14":41.26,"sma_20":144040.0,"sma_60":128968.33,"sma_120":110079.17},{"date":"2026-10-12","open":136700,"high":138800,"low":130700,"close":131100,"volume":229331,"rsi_14":27.32,"sma_20":143545.0,"sma_60":129378.33,"sma_120":110489.17},{"date":"2026-10-13","open":130000,"high":130800,"low":120900,"close":124300,"volume":316300,"rsi_14":24.63,"sma_20":142745.0,"sma_60":129520.0,"sma_120":110858.33},{"date":"2026-10-14","open":122500,"high":124700,"low":118600,"close":122400,"volume":287977,"rsi_14":24.95,"sma_20":141895.0,"sma_60":129788.33,"sma_120":111188.33},{"date":"2026-10-15","open":122400,"high":125200,"low":118700,"close":120300,"volume":201561,"rsi_14":23.22,"sma_20":140845.0,"sma_60":130006.67,"sma_120":111486.67},{"date":"2026-10-16","open":122700,"high":131500,"low":122700,"close":130000,"volume":258132,"rsi_14":36.06,"sma_20":140055.0,"sma_60":130380.0,"sma_120":111846.67},{"date":"2026-10-19","open":129800,"high":131400,"low":125200,"close":129300,"volume":151811,"rsi_14":34.84,"sma_20":139285.0,"sma_60":130876.67,"sma_120":112199.17},{"date":"2026-10-20","open":127300,"high":130800,"low":121500,"close":124900,"volume":181178,"rsi_14":30.91,"sma_20":138020.0,"sma_60":131263.33,"sma_120":112520.83},{"date":"2026-10-21","open":127600,"high":129300,"low":126100,"close":127300,"volume":124736,"rsi_14":31.81,"sma_20":136985.0,"sma_60":131746.67,"sma_120":112856.67},{"date":"2026-10-22","open":125600,"high":129400,"low":123500,"close":124500,"volume":97601,"rsi_14":32.45,"sma_20":135935.0,"sma_60":132115.0,"sma_120":113160.83},{"date":"2026-10-23","open":123789,"high":123789,"low":117922,"close":121800,"volume":97805}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":9904.96,"pbr":1.62,"per":12.3,"roa":1.95,"roe":3.99,"grade":"C","comment":"PER 12.37배, ROE 3.99%","revenue":2927797432326.0,"analysis":"PER 12.4배입니다. ROE 4.0%입니다. 시가총액 2.89조. 매출 2.93조, 영업이익 2954.04억.","eps_basis":"TTM","debt_ratio":1.0485866859521153,"market_cap":2875100083800,"net_income":233807601474.0,"total_debt":1857450483851.0,"ttm_window":"2025Q3~2026Q2","gross_margin":28.95,"total_assets":3628835252259.0,"total_equity":1771384768408.0,"profit_margin":7.99,"revenue_basis":"TTM","dividend_yield":1.0,"net_income_basis":"TTM","operating_income":295404433077.0,"operating_margin":10.09,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":121800.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2017-01-10","close":59200.0},{"date":"2017-01-11","close":60800.0},{"date":"2017-01-12","close":62000.0},{"date":"2017-01-13","close":64000.0},{"date":"2017-01-16","close":66300.0},{"date":"2017-01-17","close":64900.0},{"date":"2017-01-18","close":65900.0},{"date":"2017-01-19","close":65900.0},{"date":"2017-01-20","close":67600.0},{"date":"2017-01-23","close":66400.0},{"date":"2017-01-24","close":67800.0},{"date":"2017-01-25","close":68800.0},{"date":"2017-01-26","close":66400.0},{"date":"2017-01-31","close":69300.0},{"date":"2017-02-01","close":68300.0},{"date":"2017-02-02","close":65900.0},{"date":"2017-02-03","close":66100.0},{"date":"2017-02-06","close":65400.0},{"date":"2017-02-07","close":65500.0},{"date":"2017-02-08","close":63500.0},{"date":"2017-02-09","close":62900.0},{"date":"2017-02-10","close":66100.0},{"date":"2017-02-13","close":69600.0},{"date":"2017-02-14","close":73800.0},{"date":"2017-02-15","close":77100.0},{"date":"2017-02-16","close":77300.0},{"date":"2017-02-17","close":75400.0},{"date":"2017-02-20","close":75500.0},{"date":"2017-02-21","close":74900.0},{"date":"2017-02-22","close":75000.0},{"date":"2017-02-23","close":74200.0},{"date":"2017-02-24","close":78000.0},{"date":"2017-02-27","close":77800.0},{"date":"2017-02-28","close":76700.0},{"date":"2017-03-02","close":73100.0},{"date":"2017-03-03","close":69000.0},{"date":"2017-03-06","close":71500.0},{"date":"2017-03-07","close":70500.0},{"date":"2017-03-08","close":71800.0},{"date":"2017-03-09","close":73700.0},{"date":"2017-03-10","close":72900.0},{"date":"2017-03-13","close":74600.0},{"date":"2017-03-14","close":72900.0},{"date":"2017-03-15","close":72600.0},{"date":"2017-03-16","close":72700.0},{"date":"2017-03-17","close":73600.0},{"date":"2017-03-20","close":71700.0},{"date":"2017-03-21","close":71200.0},{"date":"2017-03-22","close":71400.0},{"date":"2017-03-23","close":70500.0},{"date":"2017-03-24","close":75300.0},{"date":"2017-03-27","close":73900.0},{"date":"2017-03-28","close":76200.0},{"date":"2017-03-29","close":75800.0},{"date":"2017-03-30","close":74800.0},{"date":"2017-03-31","close":75100.0},{"date":"2017-04-03","close":76600.0},{"date":"2017-04-04","close":77400.0},{"date":"2017-04-05","close":76300.0},{"date":"2017-04-06","close":75800.0},{"date":"2017-04-07","close":75900.0},{"date":"2017-04-10","close":72900.0},{"date":"2017-04-11","close":73700.0},{"date":"2017-04-12","close":72800.0},{"date":"2017-04-13","close":77700.0},{"date":"2017-04-14","close":77600.0},{"date":"2017-04-17","close":80800.0},{"date":"2017-04-18","close":79100.0},{"date":"2017-04-19","close":79700.0},{"date":"2017-04-20","close":81700.0},{"date":"2017-04-21","close":81700.0},{"date":"2017-04-24","close":81100.0},{"date":"2017-04-25","close":80200.0},{"date":"2017-04-26","close":80700.0},{"date":"2017-04-27","close":80400.0},{"date":"2017-04-28","close":80300.0},{"date":"2017-05-02","close":80300.0},{"date":"2017-05-04","close":84000.0},{"date":"2017-05-08","close":85900.0},{"date":"2017-05-10","close":88300.0},{"date":"2017-05-11","close":90000.0},{"date":"2017-05-12","close":85800.0},{"date":"2017-05-15","close":87100.0},{"date":"2017-05-16","close":88800.0},{"date":"2017-05-17","close":88800.0},{"date":"2017-05-18","close":89000.0},{"date":"2017-05-19","close":90200.0},{"date":"2017-05-22","close":89600.0},{"date":"2017-05-23","close":88500.0},{"date":"2017-05-24","close":87700.0},{"date":"2017-05-25","close":87100.0},{"date":"2017-05-26","close":88000.0},{"date":"2017-05-29","close":86400.0},{"date":"2017-05-30","close":85700.0},{"date":"2017-05-31","close":85400.0},{"date":"2017-06-01","close":83800.0},{"date":"2017-06-02","close":82800.0},{"date":"2017-06-05","close":83000.0},{"date":"2017-06-07","close":82900.0},{"date":"2017-06-08","close":81600.0},{"date":"2017-06-09","close":81800.0},{"date":"2017-06-12","close":80500.0},{"date":"2017-06-13","close":77200.0},{"date":"2017-06-14","close":76500.0},{"date":"2017-06-15","close":78500.0},{"date":"2017-06-16","close":77800.0},{"date":"2017-06-19","close":75100.0},{"date":"2017-06-20","close":72500.0},{"date":"2017-06-21","close":73900.0},{"date":"2017-06-22","close":73400.0},{"date":"2017-06-23","close":75700.0},{"date":"2017-06-26","close":73900.0},{"date":"2017-06-27","close":75100.0},{"date":"2017-06-28","close":75200.0},{"date":"2017-06-29","close":72700.0},{"date":"2017-06-30","close":72200.0},{"date":"2017-07-03","close":73400.0},{"date":"2017-07-04","close":72100.0},{"date":"2017-07-05","close":72000.0},{"date":"2017-07-06","close":70900.0},{"date":"2017-07-07","close":69000.0},{"date":"2017-07-10","close":69200.0},{"date":"2017-07-11","close":69400.0},{"date":"2017-07-12","close":69200.0},{"date":"2017-07-13","close":69500.0},{"date":"2017-07-14","close":69500.0},{"date":"2017-07-17","close":70900.0},{"date":"2017-07-18","close":71100.0},{"date":"2017-07-19","close":72000.0},{"date":"2017-07-20","close":71200.0},{"date":"2017-07-21","close":70400.0},{"date":"2017-07-24","close":70600.0},{"date":"2017-07-25","close":70700.0},{"date":"2017-07-26","close":74000.0},{"date":"2017-07-27","close":74200.0},{"date":"2017-07-28","close":73800.0},{"date":"2017-07-31","close":71000.0},{"date":"2017-08-01","close":70600.0},{"date":"2017-08-02","close":71200.0},{"date":"2017-08-03","close":70400.0},{"date":"2017-08-04","close":68800.0},{"date":"2017-08-07","close":69000.0},{"date":"2017-08-08","close":69400.0},{"date":"2017-08-09","close":70900.0},{"date":"2017-08-10","close":72100.0},{"date":"2017-08-11","close":72100.0},{"date":"2017-08-14","close":72000.0},{"date":"2017-08-16","close":68300.0},{"date":"2017-08-17","close":69400.0},{"date":"2017-08-18","close":68900.0},{"date":"2017-08-21","close":67100.0},{"date":"2017-08-22","close":66600.0},{"date":"2017-08-23","close":66700.0},{"date":"2017-08-24","close":67800.0},{"date":"2017-08-25","close":65800.0},{"date":"2017-08-28","close":67900.0},{"date":"2017-08-29","close":68200.0},{"date":"2017-08-30","close":67900.0},{"date":"2017-08-31","close":67900.0},{"date":"2017-09-01","close":67900.0},{"date":"2017-09-04","close":66800.0},{"date":"2017-09-05","close":65800.0},{"date":"2017-09-06","close":66100.0},{"date":"2017-09-07","close":66900.0},{"date":"2017-09-08","close":65100.0},{"date":"2017-09-11","close":62900.0},{"date":"2017-09-12","close":64000.0},{"date":"2017-09-13","close":62200.0},{"date":"2017-09-14","close":63400.0},{"date":"2017-09-15","close":63000.0},{"date":"2017-09-18","close":62000.0},{"date":"2017-09-19","close":63000.0},{"date":"2017-09-20","close":65100.0},{"date":"2017-09-21","close":71600.0},{"date":"2017-09-22","close":70100.0},{"date":"2017-09-25","close":66600.0},{"date":"2017-09-26","close":69300.0},{"date":"2017-09-27","close":70800.0},{"date":"2017-09-28","close":73300.0},{"date":"2017-09-29","close":75800.0},{"date":"2017-10-10","close":76700.0},{"date":"2017-10-11","close":76200.0},{"date":"2017-10-12","close":75500.0},{"date":"2017-10-13","close":79000.0},{"date":"2017-10-16","close":81600.0},{"date":"2017-10-17","close":81700.0},{"date":"2017-10-18","close":80300.0},{"date":"2017-10-19","close":79400.0},{"date":"2017-10-20","close":77900.0},{"date":"2017-10-23","close":79300.0},{"date":"2017-10-24","close":80400.0},{"date":"2017-10-25","close":82400.0},{"date":"2017-10-26","close":84500.0},{"date":"2017-10-27","close":84500.0},{"date":"2017-10-30","close":84800.0},{"date":"2017-10-31","close":82800.0},{"date":"2017-11-01","close":82900.0},{"date":"2017-11-02","close":83500.0},{"date":"2017-11-03","close":83900.0},{"date":"2017-11-06","close":85900.0},{"date":"2017-11-07","close":84800.0},{"date":"2017-11-08","close":85300.0},{"date":"2017-11-09","close":85000.0},{"date":"2017-11-10","close":85400.0},{"date":"2017-11-13","close":87000.0},{"date":"2017-11-14","close":84500.0},{"date":"2017-11-15","close":79000.0},{"date":"2017-11-16","close":79200.0},{"date":"2017-11-17","close":79200.0},{"date":"2017-11-20","close":80100.0},{"date":"2017-11-21","close":80700.0},{"date":"2017-11-22","close":78300.0},{"date":"2017-11-23","close":80700.0},{"date":"2017-11-24","close":79700.0},{"date":"2017-11-27","close":80300.0},{"date":"2017-11-28","close":81900.0},{"date":"2017-11-29","close":85800.0},{"date":"2017-11-30","close":86400.0},{"date":"2017-12-01","close":86900.0},{"date":"2017-12-04","close":88600.0},{"date":"2017-12-05","close":87600.0},{"date":"2017-12-06","close":87800.0},{"date":"2017-12-07","close":84400.0},{"date":"2017-12-08","close":84800.0},{"date":"2017-12-11","close":86000.0},{"date":"2017-12-12","close":81200.0},{"date":"2017-12-13","close":83900.0},{"date":"2017-12-14","close":84500.0},{"date":"2017-12-15","close":84800.0},{"date":"2017-12-18","close":85000.0},{"date":"2017-12-19","close":82800.0},{"date":"2017-12-20","close":82900.0},{"date":"2017-12-21","close":81200.0},{"date":"2017-12-22","close":80900.0},{"date":"2017-12-26","close":81400.0},{"date":"2017-12-27","close":81000.0},{"date":"2017-12-28","close":82000.0},{"date":"2018-01-02","close":78875.7891},{"date":"2018-01-03","close":79246.9688},{"date":"2018-01-04","close":78040.6406},{"date":"2018-01-05","close":78504.6172},{"date":"2018-01-08","close":76463.125},{"date":"2018-01-09","close":75535.1719},{"date":"2018-01-10","close":78875.7891},{"date":"2018-01-11","close":81752.4375},{"date":"2018-01-12","close":80731.6953},{"date":"2018-01-15","close":79989.3281},{"date":"2018-01-16","close":81659.6406},{"date":"2018-01-17","close":83886.7188},{"date":"2018-01-18","close":81752.4375},{"date":"2018-01-19","close":84907.4688},{"date":"2018-01-22","close":86021.0156},{"date":"2018-01-23","close":85464.2578},{"date":"2018-01-24","close":85371.4531},{"date":"2018-01-25","close":84629.0859},{"date":"2018-01-26","close":85278.6562},{"date":"2018-01-29","close":82865.9766},{"date":"2018-01-30","close":83051.5703},{"date":"2018-01-31","close":83051.5703},{"date":"2018-02-01","close":84721.875},{"date":"2018-02-02","close":84165.1094},{"date":"2018-02-05","close":83144.3672},{"date":"2018-02-06","close":80546.1094},{"date":"2018-02-07","close":78690.2031},{"date":"2018-02-08","close":79896.5391},{"date":"2018-02-09","close":79339.7734},{"date":"2018-02-12","close":80267.7188},{"date":"2018-02-13","close":78690.2031},{"date":"2018-02-14","close":71544.9844},{"date":"2018-02-19","close":72472.9375},{"date":"2018-02-20","close":72008.9609},{"date":"2018-02-21","close":76741.5156},{"date":"2018-02-22","close":73029.7109},{"date":"2018-02-23","close":73772.0703},{"date":"2018-02-26","close":73029.7109},{"date":"2018-02-27","close":73308.0859},{"date":"2018-02-28","close":72008.9609},{"date":"2018-03-02","close":70988.2109},{"date":"2018-03-05","close":71916.1562},{"date":"2018-03-06","close":72472.9375},{"date":"2018-03-07","close":71544.9844},{"date":"2018-03-08","close":71730.5781},{"date":"2018-03-09","close":76091.9375},{"date":"2018-03-12","close":76741.5156},{"date":"2018-03-13","close":76927.1016},{"date":"2018-03-14","close":75163.9922},{"date":"2018-03-15","close":75999.1484},{"date":"2018-03-16","close":75720.7656},{"date":"2018-03-19","close":74885.6094},{"date":"2018-03-20","close":74328.8438},{"date":"2018-03-21","close":74236.0391},{"date":"2018-03-22","close":73772.0703},{"date":"2018-03-23","close":71637.7812},{"date":"2018-03-26","close":72380.1406},{"date":"2018-03-27","close":72194.5547},{"date":"2018-03-28","close":72751.3203},{"date":"2018-03-29","close":72194.5547},{"date":"2018-03-30","close":72472.9375},{"date":"2018-04-02","close":76648.7188},{"date":"2018-04-03","close":77669.4609},{"date":"2018-04-04","close":76555.9219},{"date":"2018-04-05","close":75071.1875},{"date":"2018-04-06","close":74514.4219},{"date":"2018-04-09","close":75071.1875},{"date":"2018-04-10","close":76091.9375},{"date":"2018-04-11","close":75256.7734},{"date":"2018-04-12","close":74328.8438},{"date":"2018-04-13","close":75720.7656},{"date":"2018-04-16","close":75163.9922},{"date":"2018-04-17","close":74607.2266},{"date":"2018-04-18","close":76927.1016},{"date":"2018-04-19","close":76277.5391},{"date":"2018-04-20","close":75071.1875},{"date":"2018-04-23","close":74421.6328},{"date":"2018-04-24","close":75163.9922},{"date":"2018-04-25","close":75999.1484},{"date":"2018-04-26","close":76741.5156},{"date":"2018-04-27","close":75906.3438},{"date":"2018-04-30","close":75906.3438},{"date":"2018-05-02","close":76463.125},{"date":"2018-05-03","close":74421.6328},{"date":"2018-05-04","close":74514.4219},{"date":"2018-05-08","close":73493.6797},{"date":"2018-05-09","close":73772.0703},{"date":"2018-05-10","close":73215.3047},{"date":"2018-05-11","close":74328.8438},{"date":"2018-05-14","close":73493.6797},{"date":"2018-05-15","close":73122.5},{"date":"2018-05-16","close":72287.3359},{"date":"2018-05-17","close":70988.2109},{"date":"2018-05-18","close":72008.9609},{"date":"2018-05-21","close":71730.5781},{"date":"2018-05-23","close":72008.9609},{"date":"2018-05-24","close":72472.9375},{"date":"2018-05-25","close":71544.9844},{"date":"2018-05-28","close":71266.5859},{"date":"2018-05-29","close":70524.2344},{"date":"2018-05-30","close":69689.0859},{"date":"2018-05-31","close":71544.9844},{"date":"2018-06-01","close":71359.3828},{"date":"2018-06-04","close":71173.7969},{"date":"2018-06-05","close":71823.375},{"date":"2018-06-07","close":72472.9375},{"date":"2018-06-08","close":71266.5859},{"date":"2018-06-11","close":72658.5234},{"date":"2018-06-12","close":72751.3203},{"date":"2018-06-14","close":71916.1562},{"date":"2018-06-15","close":71452.1953},{"date":"2018-06-18","close":70153.0547},{"date":"2018-06-19","close":66812.4297},{"date":"2018-06-20","close":67090.8203},{"date":"2018-06-21","close":65884.4844},{"date":"2018-06-22","close":67647.6016},{"date":"2018-06-25","close":68853.9297},{"date":"2018-06-26","close":70245.8516},{"date":"2018-06-27","close":76463.125},{"date":"2018-06-28","close":77947.8438},{"date":"2018-06-29","close":78411.8125},{"date":"2018-07-02","close":75906.3438},{"date":"2018-07-03","close":76463.125},{"date":"2018-07-04","close":74978.4062},{"date":"2018-07-05","close":71544.9844},{"date":"2018-07-06","close":73586.4766},{"date":"2018-07-09","close":72565.7422},{"date":"2018-07-10","close":72658.5234},{"date":"2018-07-11","close":71916.1562},{"date":"2018-07-12","close":72194.5547},{"date":"2018-07-13","close":71730.5781},{"date":"2018-07-16","close":70617.0391},{"date":"2018-07-17","close":68297.1641},{"date":"2018-07-18","close":66255.6719},{"date":"2018-07-19","close":63657.4102},{"date":"2018-07-20","close":64678.1484},{"date":"2018-07-23","close":63286.2266},{"date":"2018-07-24","close":63286.2266},{"date":"2018-07-25","close":63286.2266},{"date":"2018-07-26","close":62543.8633},{"date":"2018-07-27","close":62451.0625},{"date":"2018-07-30","close":61987.0977},{"date":"2018-07-31","close":63286.2266},{"date":"2018-08-01","close":67183.6172},{"date":"2018-08-02","close":65234.9258},{"date":"2018-08-03","close":65698.8984},{"date":"2018-08-06","close":65884.4844},{"date":"2018-08-07","close":65884.4844},{"date":"2018-08-08","close":66255.6719},{"date":"2018-08-09","close":65142.1328},{"date":"2018-08-10","close":64214.1758},{"date":"2018-08-13","close":65513.3047},{"date":"2018-08-14","close":63379.0156},{"date":"2018-08-16","close":65698.8984},{"date":"2018-08-17","close":66998.0234},{"date":"2018-08-20","close":67276.4062},{"date":"2018-08-21","close":66812.4297},{"date":"2018-08-22","close":65327.7188},{"date":"2018-08-23","close":67369.2031},{"date":"2018-08-24","close":67925.9766},{"date":"2018-08-27","close":68575.5547},{"date":"2018-08-28","close":68389.9531},{"date":"2018-08-29","close":67925.9766},{"date":"2018-08-30","close":68668.3516},{"date":"2018-08-31","close":68946.7109},{"date":"2018-09-03","close":68761.1484},{"date":"2018-09-04","close":69132.3047},{"date":"2018-09-05","close":69596.2891},{"date":"2018-09-06","close":69781.8828},{"date":"2018-09-07","close":69410.7031},{"date":"2018-09-10","close":68575.5547},{"date":"2018-09-11","close":68111.5625},{"date":"2018-09-12","close":69039.5156},{"date":"2018-09-13","close":68482.7578},{"date":"2018-09-14","close":70338.6484},{"date":"2018-09-17","close":69132.3047},{"date":"2018-09-18","close":68482.7578},{"date":"2018-09-19","close":69874.6719},{"date":"2018-09-20","close":68575.5547},{"date":"2018-09-21","close":67554.7969},{"date":"2018-09-27","close":68297.1641},{"date":"2018-09-28","close":69410.7031},{"date":"2018-10-01","close":73308.0859},{"date":"2018-10-02","close":71173.7969},{"date":"2018-10-04","close":68297.1641},{"date":"2018-10-05","close":66626.8594},{"date":"2018-10-08","close":66534.0625},{"date":"2018-10-10","close":64121.3945},{"date":"2018-10-11","close":60966.3516},{"date":"2018-10-12","close":62451.0625},{"date":"2018-10-15","close":61708.7148},{"date":"2018-10-16","close":61244.7344},{"date":"2018-10-17","close":61708.7148},{"date":"2018-10-18","close":61801.5117},{"date":"2018-10-19","close":60316.7812},{"date":"2018-10-22","close":61894.3047},{"date":"2018-10-23","close":59667.2188},{"date":"2018-10-24","close":59760.0156},{"date":"2018-10-25","close":58275.2891},{"date":"2018-10-26","close":55213.0586},{"date":"2018-10-29","close":50851.6875},{"date":"2018-10-30","close":51315.668},{"date":"2018-10-31","close":50294.9141},{"date":"2018-11-01","close":52893.1836},{"date":"2018-11-02","close":55862.6211},{"date":"2018-11-05","close":54470.6992},{"date":"2018-11-06","close":55213.0586},{"date":"2018-11-07","close":52893.1836},{"date":"2018-11-08","close":53728.332},{"date":"2018-11-09","close":52800.3906},{"date":"2018-11-12","close":51872.4297},{"date":"2018-11-13","close":50387.7109},{"date":"2018-11-14","close":51408.4609},{"date":"2018-11-15","close":57068.957},{"date":"2018-11-16","close":55769.8281},{"date":"2018-11-19","close":57718.5195},{"date":"2018-11-20","close":57161.7539},{"date":"2018-11-21","close":58924.8594},{"date":"2018-11-22","close":59296.0352},{"date":"2018-11-23","close":59110.4492},{"date":"2018-11-26","close":62729.4531},{"date":"2018-11-27","close":62543.8633},{"date":"2018-11-28","close":63100.6367},{"date":"2018-11-29","close":61894.3047},{"date":"2018-11-30","close":63564.6055},{"date":"2018-12-03","close":63471.8086},{"date":"2018-12-04","close":62636.6562},{"date":"2018-12-05","close":61894.3047},{"date":"2018-12-06","close":59574.4258},{"date":"2018-12-07","close":59574.4258},{"date":"2018-12-10","close":60316.7812},{"date":"2018-12-11","close":59388.8359},{"date":"2018-12-12","close":61523.1172},{"date":"2018-12-13","close":61151.9375},{"date":"2018-12-14","close":60502.375},{"date":"2018-12-17","close":61523.1172},{"date":"2018-12-18","close":63100.6367},{"date":"2018-12-19","close":63564.6055},{"date":"2018-12-20","close":63935.8008},{"date":"2018-12-21","close":62451.0625},{"date":"2018-12-24","close":61894.3047},{"date":"2018-12-26","close":61708.7148},{"date":"2018-12-27","close":64907.4492},{"date":"2018-12-28","close":65746.7734},{"date":"2019-01-02","close":65280.4844},{"date":"2019-01-03","close":64907.4492},{"date":"2019-01-04","close":65373.7344},{"date":"2019-01-07","close":66119.7969},{"date":"2019-01-08","close":63788.3516},{"date":"2019-01-09","close":63415.3242},{"date":"2019-01-10","close":63508.582},{"date":"2019-01-11","close":62576.0},{"date":"2019-01-14","close":65000.7109},{"date":"2019-01-15","close":64068.1367},{"date":"2019-01-16","close":62855.7734},{"date":"2019-01-17","close":59778.2695},{"date":"2019-01-18","close":59498.4961},{"date":"2019-01-21","close":59218.7227},{"date":"2019-01-22","close":60244.5586},{"date":"2019-01-23","close":63415.3242},{"date":"2019-01-24","close":62576.0},{"date":"2019-01-25","close":62296.2344},{"date":"2019-01-28","close":62576.0},{"date":"2019-01-29","close":62296.2344},{"date":"2019-01-30","close":63042.2969},{"date":"2019-01-31","close":62669.2578},{"date":"2019-02-01","close":62949.0312},{"date":"2019-02-07","close":62762.5156},{"date":"2019-02-08","close":61083.8789},{"date":"2019-02-11","close":61456.9141},{"date":"2019-02-12","close":61456.9141},{"date":"2019-02-13","close":61363.6562},{"date":"2019-02-14","close":67705.1797},{"date":"2019-02-15","close":71528.75},{"date":"2019-02-18","close":70782.7031},{"date":"2019-02-19","close":71808.5312},{"date":"2019-02-20","close":73300.6641},{"date":"2019-02-21","close":73300.6641},{"date":"2019-02-22","close":74046.7109},{"date":"2019-02-25","close":74792.7891},{"date":"2019-02-26","close":74233.2344},{"date":"2019-02-27","close":74886.0391},{"date":"2019-02-28","close":73860.1875},{"date":"2019-03-04","close":74326.4922},{"date":"2019-03-05","close":74326.4922},{"date":"2019-03-06","close":73300.6641},{"date":"2019-03-07","close":73953.4531},{"date":"2019-03-08","close":72181.5625},{"date":"2019-03-11","close":72741.1172},{"date":"2019-03-12","close":70782.7031},{"date":"2019-03-13","close":72368.0781},{"date":"2019-03-14","close":72181.5625},{"date":"2019-03-15","close":73114.1484},{"date":"2019-03-18","close":76751.2031},{"date":"2019-03-19","close":76378.1719},{"date":"2019-03-20","close":75725.3594},{"date":"2019-03-21","close":74606.2656},{"date":"2019-03-22","close":73766.9375},{"date":"2019-03-25","close":72927.6328},{"date":"2019-03-26","close":76098.3906},{"date":"2019-03-27","close":73953.4531},{"date":"2019-03-28","close":72274.8203},{"date":"2019-03-29","close":74233.2344},{"date":"2019-04-01","close":75165.8203},{"date":"2019-04-02","close":71995.0469},{"date":"2019-04-03","close":70036.6328},{"date":"2019-04-04","close":71062.4688},{"date":"2019-04-05","close":69010.8047},{"date":"2019-04-08","close":68917.5469},{"date":"2019-04-09","close":70409.6719},{"date":"2019-04-10","close":69290.5625},{"date":"2019-04-11","close":69383.8203},{"date":"2019-04-12","close":70969.2109},{"date":"2019-04-15","close":72834.375},{"date":"2019-04-16","close":71901.7891},{"date":"2019-04-17","close":71715.2656},{"date":"2019-04-18","close":70036.6328},{"date":"2019-04-19","close":71808.5312},{"date":"2019-04-22","close":71248.9844},{"date":"2019-04-23","close":71435.4922},{"date":"2019-04-24","close":70036.6328},{"date":"2019-04-25","close":69756.8516},{"date":"2019-04-26","close":69010.8047},{"date":"2019-04-29","close":69850.1172},{"date":"2019-04-30","close":69010.8047},{"date":"2019-05-02","close":68637.7656},{"date":"2019-05-03","close":67611.9219},{"date":"2019-05-07","close":66586.0938},{"date":"2019-05-08","close":65746.7734},{"date":"2019-05-09","close":64254.6562},{"date":"2019-05-10","close":64254.6562},{"date":"2019-05-13","close":62389.4961},{"date":"2019-05-14","close":62109.7227},{"date":"2019-05-15","close":65933.2891},{"date":"2019-05-16","close":64347.9141},{"date":"2019-05-17","close":62576.0},{"date":"2019-05-20","close":61270.3984},{"date":"2019-05-21","close":61083.8789},{"date":"2019-05-22","close":60617.5898},{"date":"2019-05-23","close":59871.5312},{"date":"2019-05-24","close":58845.6953},{"date":"2019-05-27","close":59591.7539},{"date":"2019-05-28","close":59498.4961},{"date":"2019-05-29","close":59405.2383},{"date":"2019-05-30","close":58472.6641},{"date":"2019-05-31","close":59032.2109},{"date":"2019-06-03","close":58845.6953},{"date":"2019-06-04","close":58379.4062},{"date":"2019-06-05","close":58286.1445},{"date":"2019-06-07","close":59218.7227},{"date":"2019-06-10","close":59685.0117},{"date":"2019-06-11","close":59685.0117},{"date":"2019-06-12","close":60058.0469},{"date":"2019-06-13","close":60337.8203},{"date":"2019-06-14","close":59685.0117},{"date":"2019-06-17","close":57819.8555},{"date":"2019-06-18","close":58099.625},{"date":"2019-06-19","close":58938.9531},{"date":"2019-06-20","close":58845.6953},{"date":"2019-06-21","close":58006.3672},{"date":"2019-06-24","close":57726.5977},{"date":"2019-06-25","close":58006.3672},{"date":"2019-06-26","close":57073.7969},{"date":"2019-06-27","close":56514.25},{"date":"2019-06-28","close":56327.7266},{"date":"2019-07-01","close":56887.2812},{"date":"2019-07-02","close":56327.7266},{"date":"2019-07-03","close":55768.1836},{"date":"2019-07-04","close":55861.4375},{"date":"2019-07-05","close":56794.0195},{"date":"2019-07-08","close":55115.375},{"date":"2019-07-09","close":54089.5391},{"date":"2019-07-10","close":53903.0234},{"date":"2019-07-11","close":54276.0586},{"date":"2019-07-12","close":53903.0234},{"date":"2019-07-15","close":52224.3828},{"date":"2019-07-16","close":54089.5391},{"date":"2019-07-17","close":52970.4531},{"date":"2019-07-18","close":51944.6133},{"date":"2019-07-19","close":52970.4531},{"date":"2019-07-22","close":52597.4219},{"date":"2019-07-23","close":52877.1875},{"date":"2019-07-24","close":52224.3828},{"date":"2019-07-25","close":52410.9023},{"date":"2019-07-26","close":52504.1641},{"date":"2019-07-29","close":51198.5508},{"date":"2019-07-30","close":51198.5508},{"date":"2019-07-31","close":51664.8398},{"date":"2019-08-01","close":50452.4844},{"date":"2019-08-02","close":49053.625},{"date":"2019-08-05","close":46628.9141},{"date":"2019-08-06","close":46442.4023},{"date":"2019-08-07","close":44903.6484},{"date":"2019-08-08","close":46815.4336},{"date":"2019-08-09","close":44530.6133},{"date":"2019-08-12","close":43737.9258},{"date":"2019-08-13","close":43364.8906},{"date":"2019-08-14","close":40613.7891},{"date":"2019-08-16","close":41080.0703},{"date":"2019-08-19","close":41033.4414},{"date":"2019-08-20","close":41872.7695},{"date":"2019-08-21","close":41406.4766},{"date":"2019-08-22","close":41313.2227},{"date":"2019-08-23","close":40613.7891},{"date":"2019-08-26","close":39261.543},{"date":"2019-08-27","close":39168.2891},{"date":"2019-08-28","close":39308.1758},{"date":"2019-08-29","close":39960.9844},{"date":"2019-08-30","close":40473.8984},{"date":"2019-09-02","close":40567.1602},{"date":"2019-09-03","close":41499.7344},{"date":"2019-09-04","close":41453.1055},{"date":"2019-09-05","close":42432.3125},{"date":"2019-09-06","close":41732.8828},{"date":"2019-09-09","close":41173.332},{"date":"2019-09-10","close":41499.7344},{"date":"2019-09-11","close":41033.4414},{"date":"2019-09-16","close":41732.8828},{"date":"2019-09-17","close":42105.9102},{"date":"2019-09-18","close":41872.7695},{"date":"2019-09-19","close":41546.3633},{"date":"2019-09-20","close":41639.6172},{"date":"2019-09-23","close":41266.5938},{"date":"2019-09-24","close":41359.8516},{"date":"2019-09-25","close":40427.2695},{"date":"2019-09-26","close":40334.0117},{"date":"2019-09-27","close":40287.3828},{"date":"2019-09-30","close":39354.8086},{"date":"2019-10-01","close":39681.207},{"date":"2019-10-02","close":38748.6289},{"date":"2019-10-04","close":36603.7031},{"date":"2019-10-07","close":37769.4219},{"date":"2019-10-08","close":38795.2578},{"date":"2019-10-10","close":39028.4062},{"date":"2019-10-11","close":38608.7383},{"date":"2019-10-14","close":39867.7227},{"date":"2019-10-15","close":41219.9609},{"date":"2019-10-16","close":41173.332},{"date":"2019-10-17","close":41872.7695},{"date":"2019-10-18","close":41966.0273},{"date":"2019-10-21","close":41080.0703},{"date":"2019-10-22","close":42059.2812},{"date":"2019-10-23","close":41592.9883},{"date":"2019-10-24","close":41546.3633},{"date":"2019-10-25","close":41406.4766},{"date":"2019-10-28","close":41313.2227},{"date":"2019-10-29","close":42012.6562},{"date":"2019-10-30","close":43877.8125},{"date":"2019-10-31","close":44903.6484},{"date":"2019-11-01","close":43691.2969},{"date":"2019-11-04","close":44344.0977},{"date":"2019-11-05","close":44530.6133},{"date":"2019-11-06","close":45323.3086},{"date":"2019-11-07","close":44950.2773},{"date":"2019-11-08","close":44157.582},{"date":"2019-11-11","close":43551.4102},{"date":"2019-11-12","close":43644.6641},{"date":"2019-11-13","close":43038.4961},{"date":"2019-11-14","close":42385.6836},{"date":"2019-11-15","close":43038.4961},{"date":"2019-11-18","close":42712.0859},{"date":"2019-11-19","close":41966.0273},{"date":"2019-11-20","close":40986.8164},{"date":"2019-11-21","close":40240.7539},{"date":"2019-11-22","close":40520.5312},{"date":"2019-11-25","close":43131.7422},{"date":"2019-11-26","close":43691.2969},{"date":"2019-11-27","close":43458.1523},{"date":"2019-11-28","close":43551.4102},{"date":"2019-11-29","close":44157.582},{"date":"2019-12-02","close":44064.3281},{"date":"2019-12-03","close":43877.8125},{"date":"2019-12-04","close":44017.6953},{"date":"2019-12-05","close":43178.3711},{"date":"2019-12-06","close":42851.9766},{"date":"2019-12-09","close":41826.1406},{"date":"2019-12-10","close":42432.3125},{"date":"2019-12-11","close":42945.2383},{"date":"2019-12-12","close":43131.7422},{"date":"2019-12-13","close":44250.8398},{"date":"2019-12-16","close":43458.1523},{"date":"2019-12-17","close":43131.7422},{"date":"2019-12-18","close":43131.7422},{"date":"2019-12-19","close":43411.5195},{"date":"2019-12-20","close":44483.9844},{"date":"2019-12-23","close":43971.0664},{"date":"2019-12-24","close":43411.5195},{"date":"2019-12-26","close":43551.4102},{"date":"2019-12-27","close":44143.1133},{"date":"2019-12-30","close":44377.918},{"date":"2020-01-02","close":45551.9375},{"date":"2020-01-03","close":44612.7188},{"date":"2020-01-06","close":42828.207},{"date":"2020-01-07","close":45176.25},{"date":"2020-01-08","close":43767.4297},{"date":"2020-01-09","close":45223.2109},{"date":"2020-01-10","close":45833.6953},{"date":"2020-01-13","close":49778.4023},{"date":"2020-01-14","close":49684.4805},{"date":"2020-01-15","close":49684.4805},{"date":"2020-01-16","close":49966.2461},{"date":"2020-01-17","close":49496.6445},{"date":"2020-01-20","close":48463.5039},{"date":"2020-01-21","close":47618.2109},{"date":"2020-01-22","close":47899.9727},{"date":"2020-01-23","close":46397.2305},{"date":"2020-01-28","close":42029.8828},{"date":"2020-01-29","close":41982.918},{"date":"2020-01-30","close":40574.0938},{"date":"2020-01-31","close":39681.8438},{"date":"2020-02-03","close":40198.4102},{"date":"2020-02-04","close":41325.4609},{"date":"2020-02-05","close":41607.2344},{"date":"2020-02-06","close":42687.3281},{"date":"2020-02-07","close":42358.6016},{"date":"2020-02-10","close":42499.4844},{"date":"2020-02-11","close":43391.7422},{"date":"2020-02-12","close":44283.9922},{"date":"2020-02-13","close":44753.6016},{"date":"2020-02-14","close":44753.6016},{"date":"2020-02-17","close":45504.9766},{"date":"2020-02-18","close":44941.4453},{"date":"2020-02-19","close":44518.7969},{"date":"2020-02-20","close":44143.1133},{"date":"2020-02-21","close":43485.6562},{"date":"2020-02-24","close":39634.8828},{"date":"2020-02-25","close":40010.5625},{"date":"2020-02-26","close":39540.9531},{"date":"2020-02-27","close":39212.2344},{"date":"2020-02-28","close":38460.8633},{"date":"2020-03-02","close":38883.5039},{"date":"2020-03-03","close":39212.2344},{"date":"2020-03-04","close":39916.6445},{"date":"2020-03-05","close":40386.25},{"date":"2020-03-06","close":39728.8047},{"date":"2020-03-09","close":39728.8047},{"date":"2020-03-10","close":38930.4648},{"date":"2020-03-11","close":37803.4102},{"date":"2020-03-12","close":35126.6445},{"date":"2020-03-13","close":32872.5312},{"date":"2020-03-16","close":32402.9277},{"date":"2020-03-17","close":32402.9277},{"date":"2020-03-18","close":32215.082},{"date":"2020-03-19","close":29960.9629},{"date":"2020-03-20","close":31275.8672},{"date":"2020-03-23","close":29491.3574},{"date":"2020-03-24","close":30524.4922},{"date":"2020-03-25","close":31886.3535},{"date":"2020-03-26","close":32731.6484},{"date":"2020-03-27","close":32872.5312},{"date":"2020-03-30","close":33999.5898},{"date":"2020-03-31","close":35173.6094},{"date":"2020-04-01","close":34657.043},{"date":"2020-04-02","close":35173.6094},{"date":"2020-04-03","close":36159.7852},{"date":"2020-04-06","close":37052.0391},{"date":"2020-04-07","close":38179.0977},{"date":"2020-04-08","close":38883.5039},{"date":"2020-04-09","close":39681.8438},{"date":"2020-04-10","close":39400.0781},{"date":"2020-04-13","close":39024.3906},{"date":"2020-04-14","close":38789.5859},{"date":"2020-04-16","close":39447.0352},{"date":"2020-04-17","close":40574.0938},{"date":"2020-04-20","close":40386.25},{"date":"2020-04-21","close":39822.7266},{"date":"2020-04-22","close":39728.8047},{"date":"2020-04-23","close":39775.7656},{"date":"2020-04-24","close":38742.625},{"date":"2020-04-27","close":39306.1562},{"date":"2020-04-28","close":39634.8828},{"date":"2020-04-29","close":40104.4883},{"date":"2020-05-04","close":39212.2344},{"date":"2020-05-06","close":39775.7656},{"date":"2020-05-07","close":41278.5039},{"date":"2020-05-08","close":41231.5469},{"date":"2020-05-11","close":40574.0938},{"date":"2020-05-12","close":39634.8828},{"date":"2020-05-13","close":39493.9961},{"date":"2020-05-14","close":40198.4102},{"date":"2020-05-15","close":39306.1562},{"date":"2020-05-18","close":39822.7266},{"date":"2020-05-19","close":40433.2109},{"date":"2020-05-20","close":40761.9375},{"date":"2020-05-21","close":40621.0547},{"date":"2020-05-22","close":39634.8828},{"date":"2020-05-25","close":40010.5625},{"date":"2020-05-26","close":41184.5859},{"date":"2020-05-27","close":40668.0156},{"date":"2020-05-28","close":41748.1133},{"date":"2020-05-29","close":40668.0156},{"date":"2020-06-01","close":40808.9023},{"date":"2020-06-02","close":40949.7852},{"date":"2020-06-03","close":41372.4219},{"date":"2020-06-04","close":43485.6562},{"date":"2020-06-05","close":44002.2344},{"date":"2020-06-08","close":43532.6211},{"date":"2020-06-09","close":43720.4648},{"date":"2020-06-10","close":44800.5625},{"date":"2020-06-11","close":42969.0898},{"date":"2020-06-12","close":41888.9922},{"date":"2020-06-15","close":39071.3516},{"date":"2020-06-16","close":40386.25},{"date":"2020-06-17","close":39963.6055},{"date":"2020-06-18","close":39869.6875},{"date":"2020-06-19","close":40010.5625},{"date":"2020-06-22","close":39118.3125},{"date":"2020-06-23","close":38460.8633},{"date":"2020-06-24","close":38695.668},{"date":"2020-06-25","close":37944.2969},{"date":"2020-06-26","close":38507.8203},{"date":"2020-06-29","close":37380.7617},{"date":"2020-06-30","close":40010.5625},{"date":"2020-07-01","close":38742.625},{"date":"2020-07-02","close":39775.7656},{"date":"2020-07-03","close":40902.8242},{"date":"2020-07-06","close":41043.7109},{"date":"2020-07-07","close":40198.4102},{"date":"2020-07-08","close":40433.2109},{"date":"2020-07-09","close":40151.4492},{"date":"2020-07-10","close":39212.2344},{"date":"2020-07-13","close":39681.8438},{"date":"2020-07-14","close":40245.3711},{"date":"2020-07-15","close":41325.4609},{"date":"2020-07-16","close":42922.1289},{"date":"2020-07-17","close":42593.4141},{"date":"2020-07-20","close":43344.7852},{"date":"2020-07-21","close":44424.8789},{"date":"2020-07-22","close":42875.168},{"date":"2020-07-23","close":41607.2344},{"date":"2020-07-24","close":41278.5039},{"date":"2020-07-27","close":41560.2734},{"date":"2020-07-28","close":42029.8828},{"date":"2020-07-29","close":42875.168},{"date":"2020-07-30","close":44659.6797},{"date":"2020-07-31","close":43908.3125},{"date":"2020-08-03","close":43016.0547},{"date":"2020-08-04","close":44096.1523},{"date":"2020-08-05","close":44143.1133},{"date":"2020-08-06","close":44518.7969},{"date":"2020-08-07","close":46725.9531},{"date":"2020-08-10","close":47148.6016},{"date":"2020-08-11","close":47242.5234},{"date":"2020-08-12","close":49214.875},{"date":"2020-08-13","close":48651.3477},{"date":"2020-08-14","close":49120.9531},{"date":"2020-08-18","close":45927.6172},{"date":"2020-08-19","close":47430.3672},{"date":"2020-08-20","close":44847.5234},{"date":"2020-08-21","close":44847.5234},{"date":"2020-08-24","close":44190.0742},{"date":"2020-08-25","close":44988.4102},{"date":"2020-08-26","close":44096.1523},{"date":"2020-08-27","close":42781.25},{"date":"2020-08-28","close":42828.207},{"date":"2020-08-31","close":43016.0547},{"date":"2020-09-01","close":42969.0898},{"date":"2020-09-02","close":43532.6211},{"date":"2020-09-03","close":43485.6562},{"date":"2020-09-04","close":43344.7852},{"date":"2020-09-07","close":43063.0156},{"date":"2020-09-08","close":43063.0156},{"date":"2020-09-09","close":42687.3281},{"date":"2020-09-10","close":43109.9766},{"date":"2020-09-11","close":43250.8633},{"date":"2020-09-14","close":44377.918},{"date":"2020-09-15","close":44706.6406},{"date":"2020-09-16","close":44518.7969},{"date":"2020-09-17","close":43861.3516},{"date":"2020-09-18","close":43673.5039},{"date":"2020-09-21","close":44565.7578},{"date":"2020-09-22","close":43063.0156},{"date":"2020-09-23","close":42781.25},{"date":"2020-09-24","close":41231.5469},{"date":"2020-09-25","close":41466.3477},{"date":"2020-09-28","close":42640.3711},{"date":"2020-09-29","close":43391.7422},{"date":"2020-10-05","close":44143.1133},{"date":"2020-10-06","close":43767.4297},{"date":"2020-10-07","close":44049.1953},{"date":"2020-10-08","close":43814.3906},{"date":"2020-10-12","close":46115.4648},{"date":"2020-10-13","close":45598.8984},{"date":"2020-10-14","close":44377.918},{"date":"2020-10-15","close":43814.3906},{"date":"2020-10-16","close":43532.6211},{"date":"2020-10-19","close":44330.9531},{"date":"2020-10-20","close":44143.1133},{"date":"2020-10-21","close":44471.8359},{"date":"2020-10-22","close":44096.1523},{"date":"2020-10-23","close":44190.0742},{"date":"2020-10-26","close":43438.6953},{"date":"2020-10-27","close":42264.6836},{"date":"2020-10-28","close":42781.25},{"date":"2020-10-29","close":42123.8047},{"date":"2020-10-30","close":41372.4219},{"date":"2020-11-02","close":41888.9922},{"date":"2020-11-03","close":42170.7656},{"date":"2020-11-04","close":42358.6016},{"date":"2020-11-05","close":42969.0898},{"date":"2020-11-06","close":42640.3711},{"date":"2020-11-09","close":43016.0547},{"date":"2020-11-10","close":44096.1523},{"date":"2020-11-11","close":44096.1523},{"date":"2020-11-12","close":43861.3516},{"date":"2020-11-13","close":44330.9531},{"date":"2020-11-16","close":43908.3125},{"date":"2020-11-17","close":43532.6211},{"date":"2020-11-18","close":43203.9023},{"date":"2020-11-19","close":42640.3711},{"date":"2020-11-20","close":44143.1133},{"date":"2020-11-23","close":44002.2344},{"date":"2020-11-24","close":43908.3125},{"date":"2020-11-25","close":43720.4648},{"date":"2020-11-26","close":43438.6953},{"date":"2020-11-27","close":42546.4492},{"date":"2020-11-30","close":42264.6836},{"date":"2020-12-01","close":42405.5625},{"date":"2020-12-02","close":42546.4492},{"date":"2020-12-03","close":42452.5234},{"date":"2020-12-04","close":42358.6016},{"date":"2020-12-07","close":42123.8047},{"date":"2020-12-08","close":42546.4492},{"date":"2020-12-09","close":43485.6562},{"date":"2020-12-10","close":43391.7422},{"date":"2020-12-11","close":43767.4297},{"date":"2020-12-14","close":43250.8633},{"date":"2020-12-15","close":43156.9375},{"date":"2020-12-16","close":43203.9023},{"date":"2020-12-17","close":42828.207},{"date":"2020-12-18","close":43109.9766},{"date":"2020-12-21","close":45317.1328},{"date":"2020-12-22","close":44237.0312},{"date":"2020-12-23","close":43767.4297},{"date":"2020-12-24","close":44847.5234},{"date":"2020-12-28","close":45129.2891},{"date":"2020-12-29","close":47394.9805},{"date":"2020-12-30","close":48151.7852},{"date":"2021-01-04","close":48246.3867},{"date":"2021-01-05","close":48719.3867},{"date":"2021-01-06","close":48530.1875},{"date":"2021-01-07","close":48813.9883},{"date":"2021-01-08","close":47867.9805},{"date":"2021-01-11","close":47584.1797},{"date":"2021-01-12","close":48246.3867},{"date":"2021-01-13","close":49097.7891},{"date":"2021-01-14","close":48908.5898},{"date":"2021-01-15","close":50611.4023},{"date":"2021-01-18","close":47962.582},{"date":"2021-01-19","close":48813.9883},{"date":"2021-01-20","close":49476.1953},{"date":"2021-01-21","close":50043.7969},{"date":"2021-01-22","close":51368.207},{"date":"2021-01-25","close":52314.2148},{"date":"2021-01-26","close":52314.2148},{"date":"2021-01-27","close":51746.6133},{"date":"2021-01-28","close":50706.0039},{"date":"2021-01-29","close":48719.3867},{"date":"2021-02-01","close":48530.1875},{"date":"2021-02-02","close":49003.1914},{"date":"2021-02-03","close":49003.1914},{"date":"2021-02-04","close":48530.1875},{"date":"2021-02-05","close":48908.5898},{"date":"2021-02-08","close":50327.6055},{"date":"2021-02-09","close":49854.5938},{"date":"2021-02-10","close":49570.7969},{"date":"2021-02-15","close":49949.1953},{"date":"2021-02-16","close":50233.0},{"date":"2021-02-17","close":49570.7969},{"date":"2021-02-18","close":54395.4336},{"date":"2021-02-19","close":55152.2422},{"date":"2021-02-22","close":53638.6289},{"date":"2021-02-23","close":54868.4375},{"date":"2021-02-24","close":53544.0234},{"date":"2021-02-25","close":53733.2305},{"date":"2021-02-26","close":54395.4336},{"date":"2021-03-02","close":54773.8359},{"date":"2021-03-03","close":55057.6406},{"date":"2021-03-04","close":55436.0391},{"date":"2021-03-05","close":55719.8438},{"date":"2021-03-08","close":54868.4375},{"date":"2021-03-09","close":54017.0312},{"date":"2021-03-10","close":53544.0234},{"date":"2021-03-11","close":53165.625},{"date":"2021-03-12","close":54300.832},{"date":"2021-03-15","close":54490.0352},{"date":"2021-03-16","close":54300.832},{"date":"2021-03-17","close":54017.0312},{"date":"2021-03-18","close":53449.4258},{"date":"2021-03-19","close":53071.0234},{"date":"2021-03-22","close":54206.2305},{"date":"2021-03-23","close":53544.0234},{"date":"2021-03-24","close":53449.4258},{"date":"2021-03-25","close":53827.832},{"date":"2021-03-26","close":54017.0312},{"date":"2021-03-29","close":53449.4258},{"date":"2021-03-30","close":53827.832},{"date":"2021-03-31","close":54300.832},{"date":"2021-04-01","close":54017.0312},{"date":"2021-04-02","close":53354.8242},{"date":"2021-04-05","close":53071.0234},{"date":"2021-04-06","close":53544.0234},{"date":"2021-04-07","close":52976.4219},{"date":"2021-04-08","close":52787.2227},{"date":"2021-04-09","close":52976.4219},{"date":"2021-04-12","close":53354.8242},{"date":"2021-04-13","close":55057.6406},{"date":"2021-04-14","close":54868.4375},{"date":"2021-04-15","close":54490.0352},{"date":"2021-04-16","close":54679.2305},{"date":"2021-04-19","close":54868.4375},{"date":"2021-04-20","close":56855.0508},{"date":"2021-04-21","close":54490.0352},{"date":"2021-04-22","close":54111.6289},{"date":"2021-04-23","close":54679.2305},{"date":"2021-04-26","close":54206.2305},{"date":"2021-04-27","close":53449.4258},{"date":"2021-04-28","close":53638.6289},{"date":"2021-04-29","close":54395.4336},{"date":"2021-04-30","close":52881.8203},{"date":"2021-05-03","close":50989.8086},{"date":"2021-05-04","close":51084.4062},{"date":"2021-05-06","close":52976.4219},{"date":"2021-05-07","close":53544.0234},{"date":"2021-05-10","close":54300.832},{"date":"2021-05-11","close":54868.4375},{"date":"2021-05-12","close":53827.832},{"date":"2021-05-13","close":53922.4336},{"date":"2021-05-14","close":53922.4336},{"date":"2021-05-17","close":54490.0352},{"date":"2021-05-18","close":54679.2305},{"date":"2021-05-20","close":54300.832},{"date":"2021-05-21","close":53165.625},{"date":"2021-05-24","close":52692.6211},{"date":"2021-05-25","close":53260.2227},{"date":"2021-05-26","close":54490.0352},{"date":"2021-05-27","close":55341.4375},{"date":"2021-05-28","close":55625.2422},{"date":"2021-05-31","close":56382.0508},{"date":"2021-06-01","close":56287.4492},{"date":"2021-06-02","close":58463.2656},{"date":"2021-06-03","close":58368.6641},{"date":"2021-06-04","close":57611.8594},{"date":"2021-06-07","close":57328.0586},{"date":"2021-06-08","close":56949.6562},{"date":"2021-06-09","close":56476.6484},{"date":"2021-06-10","close":57233.457},{"date":"2021-06-11","close":57044.2578},{"date":"2021-06-14","close":57233.457},{"date":"2021-06-15","close":56949.6562},{"date":"2021-06-16","close":57138.8555},{"date":"2021-06-17","close":57044.2578},{"date":"2021-06-18","close":56760.4492},{"date":"2021-06-21","close":55246.8438},{"date":"2021-06-22","close":55341.4375},{"date":"2021-06-23","close":54395.4336},{"date":"2021-06-24","close":53922.4336},{"date":"2021-06-25","close":54773.8359},{"date":"2021-06-28","close":54584.6367},{"date":"2021-06-29","close":54679.2305},{"date":"2021-06-30","close":54868.4375},{"date":"2021-07-01","close":54868.4375},{"date":"2021-07-02","close":54206.2305},{"date":"2021-07-05","close":53922.4336},{"date":"2021-07-06","close":54868.4375},{"date":"2021-07-07","close":54300.832},{"date":"2021-07-08","close":52976.4219},{"date":"2021-07-09","close":51462.8125},{"date":"2021-07-12","close":52314.2148},{"date":"2021-07-13","close":52598.0195},{"date":"2021-07-14","close":52219.6172},{"date":"2021-07-15","close":52881.8203},{"date":"2021-07-16","close":52881.8203},{"date":"2021-07-19","close":51935.8125},{"date":"2021-07-20","close":51557.4141},{"date":"2021-07-21","close":52125.0156},{"date":"2021-07-22","close":52125.0156},{"date":"2021-07-23","close":52314.2148},{"date":"2021-07-26","close":52219.6172},{"date":"2021-07-27","close":53071.0234},{"date":"2021-07-28","close":52408.8164},{"date":"2021-07-29","close":52692.6211},{"date":"2021-07-30","close":51935.8125},{"date":"2021-08-02","close":51368.207},{"date":"2021-08-03","close":50327.6055},{"date":"2021-08-04","close":51084.4062},{"date":"2021-08-05","close":51084.4062},{"date":"2021-08-06","close":51652.0117},{"date":"2021-08-09","close":50233.0},{"date":"2021-08-10","close":48530.1875},{"date":"2021-08-11","close":48624.7852},{"date":"2021-08-12","close":48530.1875},{"date":"2021-08-13","close":47300.3789},{"date":"2021-08-17","close":46827.3711},{"date":"2021-08-18","close":46638.1719},{"date":"2021-08-19","close":43942.0508},{"date":"2021-08-20","close":43185.2422},{"date":"2021-08-23","close":43610.9453},{"date":"2021-08-24","close":45219.1602},{"date":"2021-08-25","close":45171.8594},{"date":"2021-08-26","close":45171.8594},{"date":"2021-08-27","close":45502.9648},{"date":"2021-08-30","close":45928.668},{"date":"2021-08-31","close":45644.8594},{"date":"2021-09-01","close":46212.4688},{"date":"2021-09-02","close":45834.0625},{"date":"2021-09-03","close":45597.5625},{"date":"2021-09-06","close":45644.8594},{"date":"2021-09-07","close":46638.1719},{"date":"2021-09-08","close":45502.9648},{"date":"2021-09-09","close":44273.1523},{"date":"2021-09-10","close":44935.3594},{"date":"2021-09-13","close":45644.8594},{"date":"2021-09-14","close":45692.1602},{"date":"2021-09-15","close":45455.6641},{"date":"2021-09-16","close":44840.7617},{"date":"2021-09-17","close":44604.2539},{"date":"2021-09-23","close":43658.2461},{"date":"2021-09-24","close":43469.0469},{"date":"2021-09-27","close":43232.543},{"date":"2021-09-28","close":42617.6406},{"date":"2021-09-29","close":41908.1367},{"date":"2021-09-30","close":42097.3359},{"date":"2021-10-01","close":40772.9219},{"date":"2021-10-05","close":43610.9453},{"date":"2021-10-06","close":43327.1445},{"date":"2021-10-07","close":44698.8555},{"date":"2021-10-08","close":44509.6523},{"date":"2021-10-12","close":41860.8359},{"date":"2021-10-13","close":42097.3359},{"date":"2021-10-14","close":43327.1445},{"date":"2021-10-15","close":44225.8516},{"date":"2021-10-18","close":44367.7539},{"date":"2021-10-19","close":44320.4531},{"date":"2021-10-20","close":44225.8516},{"date":"2021-10-21","close":43752.8516},{"date":"2021-10-22","close":44178.5547},{"date":"2021-10-25","close":44888.0586},{"date":"2021-10-26","close":44746.1562},{"date":"2021-10-27","close":43989.3516},{"date":"2021-10-28","close":42901.4414},{"date":"2021-10-29","close":42239.2344},{"date":"2021-11-01","close":42617.6406},{"date":"2021-11-02","close":42948.7422},{"date":"2021-11-03","close":42333.8359},{"date":"2021-11-04","close":41955.4375},{"date":"2021-11-05","close":41577.0312},{"date":"2021-11-08","close":41908.1367},{"date":"2021-11-09","close":41813.5352},{"date":"2021-11-10","close":40441.8242},{"date":"2021-11-11","close":39637.7148},{"date":"2021-11-12","close":40252.6172},{"date":"2021-11-15","close":40631.0273},{"date":"2021-11-16","close":39921.5195},{"date":"2021-11-17","close":39259.3164},{"date":"2021-11-18","close":39117.4102},{"date":"2021-11-19","close":39117.4102},{"date":"2021-11-22","close":39353.9141},{"date":"2021-11-23","close":39117.4102},{"date":"2021-11-24","close":38739.0078},{"date":"2021-11-25","close":38171.4062},{"date":"2021-11-26","close":37603.8008},{"date":"2021-11-29","close":36279.3906},{"date":"2021-11-30","close":35002.2812},{"date":"2021-12-01","close":35475.2812},{"date":"2021-12-02","close":37036.1953},{"date":"2021-12-03","close":37556.5},{"date":"2021-12-06","close":37840.3008},{"date":"2021-12-07","close":38928.2109},{"date":"2021-12-08","close":38739.0078},{"date":"2021-12-09","close":39306.6172},{"date":"2021-12-10","close":39259.3164},{"date":"2021-12-13","close":39022.8086},{"date":"2021-12-14","close":38975.5078},{"date":"2021-12-15","close":38597.1094},{"date":"2021-12-16","close":38928.2109},{"date":"2021-12-17","close":38833.6094},{"date":"2021-12-20","close":38171.4062},{"date":"2021-12-21","close":38313.3086},{"date":"2021-12-22","close":38360.6055},{"date":"2021-12-23","close":38880.9102},{"date":"2021-12-24","close":39070.1094},{"date":"2021-12-27","close":38880.9102},{"date":"2021-12-28","close":39306.6172},{"date":"2021-12-29","close":39129.8359},{"date":"2021-12-30","close":38460.9492},{"date":"2022-01-03","close":40200.0},{"date":"2022-01-04","close":38222.0586},{"date":"2022-01-05","close":37314.293},{"date":"2022-01-06","close":37123.1758},{"date":"2022-01-07","close":37553.1719},{"date":"2022-01-10","close":36932.0664},{"date":"2022-01-11","close":36310.957},{"date":"2022-01-12","close":36979.8398},{"date":"2022-01-13","close":37218.7344},{"date":"2022-01-14","close":36836.5156},{"date":"2022-01-17","close":36119.8516},{"date":"2022-01-18","close":35450.9609},{"date":"2022-01-19","close":35212.0742},{"date":"2022-01-20","close":35880.957},{"date":"2022-01-21","close":36119.8516},{"date":"2022-01-24","close":35642.0742},{"date":"2022-01-25","close":34399.8594},{"date":"2022-01-26","close":34399.8594},{"date":"2022-01-27","close":32632.0879},{"date":"2022-01-28","close":33157.6367},{"date":"2022-02-03","close":34925.4102},{"date":"2022-02-04","close":35880.957},{"date":"2022-02-07","close":35880.957},{"date":"2022-02-08","close":35880.957},{"date":"2022-02-09","close":35880.957},{"date":"2022-02-10","close":38126.5078},{"date":"2022-02-11","close":37600.9531},{"date":"2022-02-14","close":36884.2891},{"date":"2022-02-15","close":37409.8438},{"date":"2022-02-16","close":37648.7305},{"date":"2022-02-17","close":39607.6133},{"date":"2022-02-18","close":40324.2773},{"date":"2022-02-21","close":40324.2773},{"date":"2022-02-22","close":40324.2773},{"date":"2022-02-23","close":40324.2773},{"date":"2022-02-24","close":43477.5938},{"date":"2022-02-25","close":44242.0312},{"date":"2022-02-28","close":44242.0312},{"date":"2022-03-02","close":43812.0391},{"date":"2022-03-03","close":43525.3711},{"date":"2022-03-04","close":43525.3711},{"date":"2022-03-07","close":41470.9375},{"date":"2022-03-08","close":39798.7227},{"date":"2022-03-10","close":39798.7227},{"date":"2022-03-11","close":39798.7227},{"date":"2022-03-14","close":39894.2812},{"date":"2022-03-15","close":39894.2812},{"date":"2022-03-16","close":39894.2812},{"date":"2022-03-17","close":39894.2812},{"date":"2022-03-18","close":40610.9414},{"date":"2022-03-21","close":40610.9414},{"date":"2022-03-22","close":41423.1602},{"date":"2022-03-23","close":40706.4961},{"date":"2022-03-24","close":40563.1641},{"date":"2022-03-25","close":40085.3867},{"date":"2022-03-28","close":40228.7188},{"date":"2022-03-29","close":41662.0469},{"date":"2022-03-30","close":42044.2656},{"date":"2022-03-31","close":41566.4883},{"date":"2022-04-01","close":44576.4805},{"date":"2022-04-04","close":45675.3672},{"date":"2022-04-05","close":46057.5859},{"date":"2022-04-06","close":45962.0273},{"date":"2022-04-07","close":43668.7031},{"date":"2022-04-08","close":42856.4883},{"date":"2022-04-11","close":44098.707},{"date":"2022-04-12","close":44528.7031},{"date":"2022-04-13","close":44767.5898},{"date":"2022-04-14","close":44767.5898},{"date":"2022-04-15","close":44576.4805},{"date":"2022-04-18","close":45866.4727},{"date":"2022-04-19","close":45197.5898},{"date":"2022-04-20","close":45006.4766},{"date":"2022-04-21","close":44719.8125},{"date":"2022-04-22","close":44289.8125},{"date":"2022-04-25","close":42522.043},{"date":"2022-04-26","close":42904.2656},{"date":"2022-04-27","close":41996.4883},{"date":"2022-04-28","close":44719.8125},{"date":"2022-04-29","close":44910.9219},{"date":"2022-05-02","close":44958.6992},{"date":"2022-05-03","close":43812.0391},{"date":"2022-05-04","close":42760.9297},{"date":"2022-05-06","close":42569.8203},{"date":"2022-05-09","close":43350.0},{"date":"2022-05-10","close":40706.4961},{"date":"2022-05-11","close":41757.6016},{"date":"2022-05-12","close":39942.0586},{"date":"2022-05-13","close":40419.832},{"date":"2022-05-16","close":40324.2773},{"date":"2022-05-17","close":37887.6211},{"date":"2022-05-18","close":37839.8398},{"date":"2022-05-19","close":36979.8398},{"date":"2022-05-20","close":37553.1719},{"date":"2022-05-23","close":39464.2773},{"date":"2022-05-24","close":39225.3945},{"date":"2022-05-25","close":39416.5},{"date":"2022-05-26","close":38938.7227},{"date":"2022-05-27","close":38986.5039},{"date":"2022-05-30","close":39750.9453},{"date":"2022-05-31","close":39894.2812},{"date":"2022-06-02","close":39798.7227},{"date":"2022-06-03","close":40802.0508},{"date":"2022-06-07","close":39129.8359},{"date":"2022-06-08","close":38843.1719},{"date":"2022-06-09","close":39034.2812},{"date":"2022-06-10","close":38078.7305},{"date":"2022-06-13","close":36358.7344},{"date":"2022-06-14","close":35737.6289},{"date":"2022-06-15","close":34686.5156},{"date":"2022-06-16","close":34686.5156},{"date":"2022-06-17","close":34925.4102},{"date":"2022-06-20","close":34113.1914},{"date":"2022-06-21","close":34829.8555},{"date":"2022-06-22","close":33348.7461},{"date":"2022-06-23","close":32727.6406},{"date":"2022-06-24","close":34208.75},{"date":"2022-06-27","close":34686.5156},{"date":"2022-06-28","close":34590.9648},{"date":"2022-06-29","close":37170.9531},{"date":"2022-06-30","close":36454.2891},{"date":"2022-07-01","close":35116.5156},{"date":"2022-07-04","close":35164.293},{"date":"2022-07-05","close":35642.0742},{"date":"2022-07-06","close":35689.8477},{"date":"2022-07-07","close":36836.5156},{"date":"2022-07-08","close":36884.2891},{"date":"2022-07-11","close":35880.957},{"date":"2022-07-12","close":34877.6328},{"date":"2022-07-13","close":36740.957},{"date":"2022-07-14","close":36358.7344},{"date":"2022-07-15","close":36358.7344},{"date":"2022-07-18","close":36358.7344},{"date":"2022-07-19","close":35737.6289},{"date":"2022-07-20","close":36406.5156},{"date":"2022-07-21","close":36693.1797},{"date":"2022-07-22","close":36454.2891},{"date":"2022-07-25","close":36693.1797},{"date":"2022-07-26","close":37218.7344},{"date":"2022-07-27","close":38365.3945},{"date":"2022-07-28","close":37075.3984},{"date":"2022-07-29","close":37123.1758},{"date":"2022-08-01","close":37123.1758},{"date":"2022-08-02","close":36167.6289},{"date":"2022-08-03","close":36358.7344},{"date":"2022-08-04","close":36072.0703},{"date":"2022-08-05","close":36215.4023},{"date":"2022-08-08","close":36358.7344},{"date":"2022-08-09","close":36024.293},{"date":"2022-08-10","close":35594.2969},{"date":"2022-08-11","close":35976.5156},{"date":"2022-08-12","close":36597.625},{"date":"2022-08-16","close":36788.7344},{"date":"2022-08-17","close":38126.5078},{"date":"2022-08-18","close":38269.8359},{"date":"2022-08-19","close":38030.9531},{"date":"2022-08-22","close":37218.7344},{"date":"2022-08-23","close":35833.1797},{"date":"2022-08-24","close":35546.5195},{"date":"2022-08-25","close":36406.5156},{"date":"2022-08-26","close":36549.8477},{"date":"2022-08-29","close":35546.5195},{"date":"2022-08-30","close":36215.4023},{"date":"2022-08-31","close":36645.4023},{"date":"2022-09-01","close":35785.4023},{"date":"2022-09-02","close":35976.5156},{"date":"2022-09-05","close":35689.8477},{"date":"2022-09-06","close":35880.957},{"date":"2022-09-07","close":35642.0742},{"date":"2022-09-08","close":35880.957},{"date":"2022-09-13","close":37457.6211},{"date":"2022-09-14","close":36597.625},{"date":"2022-09-15","close":37887.6211},{"date":"2022-09-16","close":37696.5117},{"date":"2022-09-19","close":37314.293},{"date":"2022-09-20","close":39273.168},{"date":"2022-09-21","close":39177.6133},{"date":"2022-09-22","close":38986.5039},{"date":"2022-09-23","close":37075.3984},{"date":"2022-09-26","close":35976.5156},{"date":"2022-09-27","close":38174.2812},{"date":"2022-09-28","close":37027.6211},{"date":"2022-09-29","close":36645.4023},{"date":"2022-09-30","close":36310.957},{"date":"2022-10-04","close":36454.2891},{"date":"2022-10-05","close":35785.4023},{"date":"2022-10-06","close":36215.4023},{"date":"2022-10-07","close":36024.293},{"date":"2022-10-11","close":33539.8594},{"date":"2022-10-12","close":32297.6426},{"date":"2022-10-13","close":30912.0918},{"date":"2022-10-14","close":32202.0859},{"date":"2022-10-17","close":31676.5332},{"date":"2022-10-18","close":32632.0879},{"date":"2022-10-19","close":32106.5293},{"date":"2022-10-20","close":32440.9746},{"date":"2022-10-21","close":32440.9746},{"date":"2022-10-24","close":32727.6406},{"date":"2022-10-25","close":32536.5312},{"date":"2022-10-26","close":32393.1953},{"date":"2022-10-27","close":32679.8613},{"date":"2022-10-28","close":32632.0879},{"date":"2022-10-31","close":32727.6406},{"date":"2022-11-01","close":33253.1914},{"date":"2022-11-02","close":33300.9727},{"date":"2022-11-03","close":32918.75},{"date":"2022-11-04","close":34399.8594},{"date":"2022-11-07","close":34543.1875},{"date":"2022-11-08","close":34782.0742},{"date":"2022-11-09","close":35116.5156},{"date":"2022-11-10","close":34925.4102},{"date":"2022-11-11","close":37505.4023},{"date":"2022-11-14","close":37362.0625},{"date":"2022-11-15","close":38078.7305},{"date":"2022-11-16","close":37839.8398},{"date":"2022-11-17","close":37839.8398},{"date":"2022-11-18","close":36932.0664},{"date":"2022-11-21","close":36597.625},{"date":"2022-11-22","close":36024.293},{"date":"2022-11-23","close":36645.4023},{"date":"2022-11-24","close":37027.6211},{"date":"2022-11-25","close":36454.2891},{"date":"2022-11-28","close":36215.4023},{"date":"2022-11-29","close":38222.0586},{"date":"2022-11-30","close":37027.6211},{"date":"2022-12-01","close":38126.5078},{"date":"2022-12-02","close":39798.7227},{"date":"2022-12-05","close":40610.9414},{"date":"2022-12-06","close":38986.5039},{"date":"2022-12-07","close":40658.7148},{"date":"2022-12-08","close":39655.3867},{"date":"2022-12-09","close":40706.4961},{"date":"2022-12-12","close":40228.7188},{"date":"2022-12-13","close":40180.9414},{"date":"2022-12-14","close":40228.7188},{"date":"2022-12-15","close":39559.832},{"date":"2022-12-16","close":39942.0586},{"date":"2022-12-19","close":40085.3867},{"date":"2022-12-20","close":39703.168},{"date":"2022-12-21","close":40085.3867},{"date":"2022-12-22","close":40802.0508},{"date":"2022-12-23","close":40515.3867},{"date":"2022-12-26","close":40037.6055},{"date":"2022-12-27","close":42139.8242},{"date":"2022-12-28","close":41753.2227},{"date":"2022-12-29","close":41173.3164},{"date":"2023-01-02","close":39481.9219},{"date":"2023-01-03","close":40255.1289},{"date":"2023-01-04","close":39675.2227},{"date":"2023-01-05","close":40013.5},{"date":"2023-01-06","close":39336.9453},{"date":"2023-01-09","close":40980.0117},{"date":"2023-01-10","close":40835.0352},{"date":"2023-01-11","close":42091.4961},{"date":"2023-01-12","close":41076.6602},{"date":"2023-01-13","close":41414.9414},{"date":"2023-01-16","close":42236.4727},{"date":"2023-01-17","close":42043.168},{"date":"2023-01-18","close":41994.8477},{"date":"2023-01-19","close":42864.7031},{"date":"2023-01-20","close":42381.4492},{"date":"2023-01-25","close":42139.8242},{"date":"2023-01-26","close":41849.8672},{"date":"2023-01-27","close":42961.3594},{"date":"2023-01-30","close":42961.3594},{"date":"2023-01-31","close":42961.3594},{"date":"2023-02-01","close":42188.1484},{"date":"2023-02-02","close":42913.0312},{"date":"2023-02-03","close":42333.125},{"date":"2023-02-06","close":42188.1484},{"date":"2023-02-07","close":42188.1484},{"date":"2023-02-08","close":41801.543},{"date":"2023-02-09","close":42236.4727},{"date":"2023-02-10","close":42236.4727},{"date":"2023-02-13","close":41994.8477},{"date":"2023-02-14","close":42188.1484},{"date":"2023-02-15","close":41124.9883},{"date":"2023-02-16","close":41559.918},{"date":"2023-02-17","close":41028.3359},{"date":"2023-02-20","close":41511.5938},{"date":"2023-02-21","close":40931.6875},{"date":"2023-02-22","close":40110.1523},{"date":"2023-02-23","close":40400.1055},{"date":"2023-02-24","close":40400.1055},{"date":"2023-02-27","close":39433.5977},{"date":"2023-02-28","close":39336.9453},{"date":"2023-03-02","close":40400.1055},{"date":"2023-03-03","close":41028.3359},{"date":"2023-03-06","close":40303.4531},{"date":"2023-03-07","close":39916.8516},{"date":"2023-03-08","close":38660.3906},{"date":"2023-03-09","close":39240.2969},{"date":"2023-03-10","close":38032.1562},{"date":"2023-03-13","close":37548.8984},{"date":"2023-03-14","close":36485.7383},{"date":"2023-03-15","close":36920.6719},{"date":"2023-03-16","close":36002.4883},{"date":"2023-03-17","close":36679.043},{"date":"2023-03-20","close":37307.2734},{"date":"2023-03-21","close":37742.1992},{"date":"2023-03-22","close":37162.2969},{"date":"2023-03-23","close":37307.2734},{"date":"2023-03-24","close":37452.2539},{"date":"2023-03-27","close":37742.1992},{"date":"2023-03-28","close":40738.3867},{"date":"2023-03-29","close":40786.707},{"date":"2023-03-30","close":40206.8047},{"date":"2023-03-31","close":40496.7578},{"date":"2023-04-03","close":40158.4805},{"date":"2023-04-04","close":40158.4805},{"date":"2023-04-05","close":40013.5},{"date":"2023-04-06","close":39433.5977},{"date":"2023-04-07","close":40158.4805},{"date":"2023-04-10","close":39530.2461},{"date":"2023-04-11","close":40835.0352},{"date":"2023-04-12","close":41028.3359},{"date":"2023-04-13","close":41994.8477},{"date":"2023-04-14","close":41753.2227},{"date":"2023-04-17","close":41173.3164},{"date":"2023-04-18","close":43009.6836},{"date":"2023-04-19","close":43299.6367},{"date":"2023-04-20","close":41608.2422},{"date":"2023-04-21","close":39965.1797},{"date":"2023-04-24","close":39191.9688},{"date":"2023-04-25","close":38322.1094},{"date":"2023-04-26","close":38757.0391},{"date":"2023-04-27","close":38515.4102},{"date":"2023-04-28","close":39095.3164},{"date":"2023-05-02","close":39143.6445},{"date":"2023-05-03","close":38225.4609},{"date":"2023-05-04","close":38177.1367},{"date":"2023-05-08","close":38080.4805},{"date":"2023-05-09","close":37790.5312},{"date":"2023-05-10","close":39336.9453},{"date":"2023-05-11","close":40303.4531},{"date":"2023-05-12","close":38757.0391},{"date":"2023-05-15","close":37065.6484},{"date":"2023-05-16","close":36727.3672},{"date":"2023-05-17","close":36727.3672},{"date":"2023-05-18","close":36582.3945},{"date":"2023-05-19","close":36775.6953},{"date":"2023-05-22","close":36968.9961},{"date":"2023-05-23","close":38080.4805},{"date":"2023-05-24","close":37983.832},{"date":"2023-05-25","close":37790.5312},{"date":"2023-05-26","close":37307.2734},{"date":"2023-05-30","close":36727.3672},{"date":"2023-05-31","close":36340.7656},{"date":"2023-06-01","close":37065.6484},{"date":"2023-06-02","close":37597.2305},{"date":"2023-06-05","close":39820.1992},{"date":"2023-06-07","close":39965.1797},{"date":"2023-06-08","close":39868.5234},{"date":"2023-06-09","close":40206.8047},{"date":"2023-06-12","close":39868.5234},{"date":"2023-06-13","close":39868.5234},{"date":"2023-06-14","close":40400.1055},{"date":"2023-06-15","close":41076.6602},{"date":"2023-06-16","close":42043.168},{"date":"2023-06-19","close":42236.4727},{"date":"2023-06-20","close":42284.8008},{"date":"2023-06-21","close":42816.3789},{"date":"2023-06-22","close":41994.8477},{"date":"2023-06-23","close":42236.4727},{"date":"2023-06-26","close":41656.5664},{"date":"2023-06-27","close":42284.8008},{"date":"2023-06-28","close":42768.0547},{"date":"2023-06-29","close":42284.8008},{"date":"2023-06-30","close":42526.4297},{"date":"2023-07-03","close":41269.9648},{"date":"2023-07-04","close":44459.4453},{"date":"2023-07-05","close":44459.4453},{"date":"2023-07-06","close":44266.1484},{"date":"2023-07-07","close":45136.0039},{"date":"2023-07-10","close":43879.543},{"date":"2023-07-11","close":44314.4727},{"date":"2023-07-12","close":45667.5859},{"date":"2023-07-13","close":44846.0469},{"date":"2023-07-14","close":45232.6523},{"date":"2023-07-17","close":44846.0469},{"date":"2023-07-18","close":44846.0469},{"date":"2023-07-19","close":43976.1914},{"date":"2023-07-20","close":44652.7461},{"date":"2023-07-21","close":45136.0039},{"date":"2023-07-24","close":44217.8203},{"date":"2023-07-25","close":45039.3516},{"date":"2023-07-26","close":43106.332},{"date":"2023-07-27","close":45667.5859},{"date":"2023-07-28","close":45957.5352},{"date":"2023-07-31","close":46730.7461},{"date":"2023-08-01","close":47213.9961},{"date":"2023-08-02","close":46344.1406},{"date":"2023-08-03","close":46682.418},{"date":"2023-08-04","close":47213.9961},{"date":"2023-08-07","close":49968.5508},{"date":"2023-08-08","close":50258.5039},{"date":"2023-08-09","close":49485.2969},{"date":"2023-08-10","close":52964.7305},{"date":"2023-08-11","close":54897.75},{"date":"2023-08-14","close":56154.2148},{"date":"2023-08-16","close":56057.5625},{"date":"2023-08-17","close":54317.8477},{"date":"2023-08-18","close":55284.3516},{"date":"2023-08-21","close":54704.4492},{"date":"2023-08-22","close":53641.2891},{"date":"2023-08-23","close":54221.1953},{"date":"2023-08-24","close":54027.8906},{"date":"2023-08-25","close":55381.0078},{"date":"2023-08-28","close":55381.0078},{"date":"2023-08-29","close":55381.0078},{"date":"2023-08-30","close":55284.3516},{"date":"2023-08-31","close":55864.2578},{"date":"2023-09-01","close":51804.9219},{"date":"2023-09-04","close":51321.6641},{"date":"2023-09-05","close":51128.3633},{"date":"2023-09-06","close":51128.3633},{"date":"2023-09-07","close":51128.3633},{"date":"2023-09-08","close":51708.2656},{"date":"2023-09-11","close":51901.5703},{"date":"2023-09-12","close":51225.0156},{"date":"2023-09-13","close":49388.6445},{"date":"2023-09-14","close":50065.2031},{"date":"2023-09-15","close":49968.5508},{"date":"2023-09-18","close":50645.1094},{"date":"2023-09-19","close":51225.0156},{"date":"2023-09-20","close":50741.7578},{"date":"2023-09-21","close":49291.9961},{"date":"2023-09-22","close":47938.8789},{"date":"2023-09-25","close":49968.5508},{"date":"2023-09-26","close":49002.043},{"date":"2023-09-27","close":49388.6445},{"date":"2023-10-04","close":47987.207},{"date":"2023-10-05","close":47117.3477},{"date":"2023-10-06","close":46344.1406},{"date":"2023-10-10","close":45812.5586},{"date":"2023-10-11","close":46344.1406},{"date":"2023-10-12","close":46924.0469},{"date":"2023-10-13","close":47745.5781},{"date":"2023-10-16","close":47890.5547},{"date":"2023-10-17","close":50451.8047},{"date":"2023-10-18","close":50838.4102},{"date":"2023-10-19","close":50258.5039},{"date":"2023-10-20","close":49871.9023},{"date":"2023-10-23","close":50935.0586},{"date":"2023-10-24","close":49968.5508},{"date":"2023-10-25","close":52964.7305},{"date":"2023-10-26","close":51998.2227},{"date":"2023-10-27","close":51804.9219},{"date":"2023-10-30","close":52481.4766},{"date":"2023-10-31","close":51804.9219},{"date":"2023-11-01","close":52674.7812},{"date":"2023-11-02","close":52288.1758},{"date":"2023-11-03","close":50355.1562},{"date":"2023-11-06","close":49871.9023},{"date":"2023-11-07","close":52384.8281},{"date":"2023-11-08","close":53254.6836},{"date":"2023-11-09","close":53834.5898},{"date":"2023-11-10","close":47745.5781},{"date":"2023-11-13","close":45474.2852},{"date":"2023-11-14","close":45715.9102},{"date":"2023-11-15","close":45570.9336},{"date":"2023-11-16","close":45039.3516},{"date":"2023-11-17","close":43976.1914},{"date":"2023-11-20","close":45184.3281},{"date":"2023-11-21","close":47262.3242},{"date":"2023-11-22","close":47358.9766},{"date":"2023-11-23","close":47213.9961},{"date":"2023-11-24","close":46779.0703},{"date":"2023-11-27","close":46344.1406},{"date":"2023-11-28","close":45619.2539},{"date":"2023-11-29","close":45570.9336},{"date":"2023-11-30","close":45860.8867},{"date":"2023-12-01","close":45764.2344},{"date":"2023-12-04","close":46585.7695},{"date":"2023-12-05","close":47890.5547},{"date":"2023-12-06","close":48325.4844},{"date":"2023-12-07","close":49388.6445},{"date":"2023-12-08","close":49195.3438},{"date":"2023-12-11","close":49871.9023},{"date":"2023-12-12","close":49002.043},{"date":"2023-12-13","close":49775.2461},{"date":"2023-12-14","close":52481.4766},{"date":"2023-12-15","close":51611.6211},{"date":"2023-12-18","close":52288.1758},{"date":"2023-12-19","close":52771.4297},{"date":"2023-12-20","close":51804.9219},{"date":"2023-12-21","close":51514.9648},{"date":"2023-12-22","close":51128.3633},{"date":"2023-12-26","close":50935.0586},{"date":"2023-12-27","close":50739.5352},{"date":"2023-12-28","close":52401.5234},{"date":"2024-01-02","close":52303.7578},{"date":"2024-01-03","close":51814.9414},{"date":"2024-01-04","close":52303.7578},{"date":"2024-01-05","close":52890.3438},{"date":"2024-01-08","close":52499.2852},{"date":"2024-01-09","close":54161.2734},{"date":"2024-01-10","close":54259.0391},{"date":"2024-01-11","close":53281.3984},{"date":"2024-01-12","close":53085.8711},{"date":"2024-01-15","close":51130.5898},{"date":"2024-01-16","close":51423.8828},{"date":"2024-01-17","close":50935.0586},{"date":"2024-01-18","close":50935.0586},{"date":"2024-01-19","close":50837.2969},{"date":"2024-01-22","close":51521.6484},{"date":"2024-01-23","close":52303.7578},{"date":"2024-01-24","close":52597.0508},{"date":"2024-01-25","close":52303.7578},{"date":"2024-01-26","close":51130.5898},{"date":"2024-01-29","close":49370.8398},{"date":"2024-01-30","close":48882.0195},{"date":"2024-01-31","close":47708.8477},{"date":"2024-02-01","close":48051.0234},{"date":"2024-02-02","close":47855.4922},{"date":"2024-02-05","close":47317.793},{"date":"2024-02-06","close":48002.1406},{"date":"2024-02-07","close":47806.6133},{"date":"2024-02-08","close":47611.0859},{"date":"2024-02-13","close":47220.0312},{"date":"2024-02-14","close":47024.5},{"date":"2024-02-15","close":47268.9102},{"date":"2024-02-16","close":47562.2031},{"date":"2024-02-19","close":47611.0859},{"date":"2024-02-20","close":47953.2578},{"date":"2024-02-21","close":47904.375},{"date":"2024-02-22","close":47513.3203},{"date":"2024-02-23","close":46535.6797},{"date":"2024-02-26","close":45166.9844},{"date":"2024-02-27","close":44824.8086},{"date":"2024-02-28","close":47024.5},{"date":"2024-02-29","close":46389.0352},{"date":"2024-03-04","close":44727.0469},{"date":"2024-03-05","close":44922.5703},{"date":"2024-03-06","close":46144.625},{"date":"2024-03-07","close":44873.6914},{"date":"2024-03-08","close":44629.2812},{"date":"2024-03-11","close":44287.1094},{"date":"2024-03-12","close":43260.582},{"date":"2024-03-13","close":42527.3555},{"date":"2024-03-14","close":42869.5312},{"date":"2024-03-15","close":42771.7656},{"date":"2024-03-18","close":43993.8164},{"date":"2024-03-19","close":43407.2305},{"date":"2024-03-20","close":44629.2812},{"date":"2024-03-21","close":44775.9258},{"date":"2024-03-22","close":45020.3398},{"date":"2024-03-25","close":44824.8086},{"date":"2024-03-26","close":44922.5703},{"date":"2024-03-27","close":46095.7422},{"date":"2024-03-28","close":46437.918},{"date":"2024-03-29","close":45558.0391},{"date":"2024-04-01","close":50348.4766},{"date":"2024-04-02","close":49566.3633},{"date":"2024-04-03","close":49761.8945},{"date":"2024-04-04","close":49664.1289},{"date":"2024-04-05","close":49566.3633},{"date":"2024-04-08","close":50250.7148},{"date":"2024-04-09","close":48882.0195},{"date":"2024-04-11","close":47562.2031},{"date":"2024-04-12","close":48882.0195},{"date":"2024-04-15","close":47757.7305},{"date":"2024-04-16","close":46877.8555},{"date":"2024-04-17","close":47659.9688},{"date":"2024-04-18","close":49370.8398},{"date":"2024-04-19","close":48295.4336},{"date":"2024-04-22","close":47904.375},{"date":"2024-04-23","close":47366.6758},{"date":"2024-04-24","close":47611.0859},{"date":"2024-04-25","close":47220.0312},{"date":"2024-04-26","close":47366.6758},{"date":"2024-04-29","close":48197.668},{"date":"2024-04-30","close":49077.543},{"date":"2024-05-02","close":48295.4336},{"date":"2024-05-03","close":48979.7812},{"date":"2024-05-07","close":49468.6016},{"date":"2024-05-08","close":49468.6016},{"date":"2024-05-09","close":49957.4219},{"date":"2024-05-10","close":53965.75},{"date":"2024-05-13","close":53770.2188},{"date":"2024-05-14","close":52401.5234},{"date":"2024-05-16","close":52303.7578},{"date":"2024-05-17","close":51717.1719},{"date":"2024-05-20","close":52988.1055},{"date":"2024-05-21","close":56214.3203},{"date":"2024-05-22","close":54454.5664},{"date":"2024-05-23","close":54259.0391},{"date":"2024-05-24","close":53281.3984},{"date":"2024-05-27","close":52499.2852},{"date":"2024-05-28","close":52010.4648},{"date":"2024-05-29","close":55432.207},{"date":"2024-05-30","close":57680.7773},{"date":"2024-05-31","close":62862.2734},{"date":"2024-06-03","close":64133.2031},{"date":"2024-06-04","close":62568.9844},{"date":"2024-06-05","close":61298.0508},{"date":"2024-06-07","close":61786.8711},{"date":"2024-06-10","close":61298.0508},{"date":"2024-06-11","close":60418.1758},{"date":"2024-06-12","close":65697.4297},{"date":"2024-06-13","close":66870.5938},{"date":"2024-06-14","close":66479.5469},{"date":"2024-06-17","close":65404.1406},{"date":"2024-06-18","close":68337.0625},{"date":"2024-06-19","close":67066.1328},{"date":"2024-06-20","close":66088.4922},{"date":"2024-06-21","close":65697.4297},{"date":"2024-06-24","close":65599.6641},{"date":"2024-06-25","close":64915.3164},{"date":"2024-06-26","close":66870.5938},{"date":"2024-06-27","close":71367.75},{"date":"2024-06-28","close":69607.9922},{"date":"2024-07-01","close":65501.9023},{"date":"2024-07-02","close":62373.4531},{"date":"2024-07-03","close":60515.9375},{"date":"2024-07-04","close":61200.2852},{"date":"2024-07-05","close":60809.2305},{"date":"2024-07-08","close":60027.1172},{"date":"2024-07-09","close":59636.0625},{"date":"2024-07-10","close":62960.0391},{"date":"2024-07-11","close":60222.6445},{"date":"2024-07-12","close":59538.2969},{"date":"2024-07-15","close":58365.1289},{"date":"2024-07-16","close":57387.4883},{"date":"2024-07-17","close":58951.7109},{"date":"2024-07-18","close":58267.3672},{"date":"2024-07-19","close":56898.668},{"date":"2024-07-22","close":59440.5312},{"date":"2024-07-23","close":61493.5781},{"date":"2024-07-24","close":63155.5664},{"date":"2024-07-25","close":62080.1641},{"date":"2024-07-26","close":60320.4062},{"date":"2024-07-29","close":62862.2734},{"date":"2024-07-30","close":62471.2188},{"date":"2024-07-31","close":63253.3281},{"date":"2024-08-01","close":64622.0273},{"date":"2024-08-02","close":62568.9844},{"date":"2024-08-05","close":55627.7344},{"date":"2024-08-06","close":58462.8906},{"date":"2024-08-07","close":56996.4336},{"date":"2024-08-08","close":58462.8906},{"date":"2024-08-09","close":64817.5547},{"date":"2024-08-12","close":64817.5547},{"date":"2024-08-13","close":60222.6445},{"date":"2024-08-14","close":61591.3398},{"date":"2024-08-16","close":64524.2617},{"date":"2024-08-19","close":63057.8008},{"date":"2024-08-20","close":63351.0938},{"date":"2024-08-21","close":64524.2617},{"date":"2024-08-22","close":68923.6484},{"date":"2024-08-23","close":68532.5859},{"date":"2024-08-26","close":64328.7344},{"date":"2024-08-27","close":65208.6055},{"date":"2024-08-28","close":64524.2617},{"date":"2024-08-29","close":63742.1523},{"date":"2024-08-30","close":63644.3867},{"date":"2024-09-02","close":66186.2578},{"date":"2024-09-03","close":68239.2969},{"date":"2024-09-04","close":65599.6641},{"date":"2024-09-05","close":68434.8203},{"date":"2024-09-06","close":68825.8828},{"date":"2024-09-09","close":70194.5703},{"date":"2024-09-10","close":74496.1875},{"date":"2024-09-11","close":73029.7344},{"date":"2024-09-12","close":72052.0938},{"date":"2024-09-13","close":71172.2109},{"date":"2024-09-19","close":70292.3359},{"date":"2024-09-20","close":70194.5703},{"date":"2024-09-23","close":71856.5625},{"date":"2024-09-24","close":70194.5703},{"date":"2024-09-25","close":70976.6875},{"date":"2024-09-26","close":73029.7344},{"date":"2024-09-27","close":74300.6641},{"date":"2024-09-30","close":72736.4375},{"date":"2024-10-02","close":71758.7969},{"date":"2024-10-04","close":68923.6484},{"date":"2024-10-07","close":70683.3984},{"date":"2024-10-08","close":67554.9453},{"date":"2024-10-10","close":69999.0469},{"date":"2024-10-11","close":67652.7109},{"date":"2024-10-14","close":67652.7109},{"date":"2024-10-15","close":69021.4062},{"date":"2024-10-16","close":68532.5859},{"date":"2024-10-17","close":69314.6953},{"date":"2024-10-18","close":70487.875},{"date":"2024-10-21","close":69216.9375},{"date":"2024-10-22","close":68630.3516},{"date":"2024-10-23","close":67457.1797},{"date":"2024-10-24","close":68630.3516},{"date":"2024-10-25","close":64915.3164},{"date":"2024-10-28","close":66186.2578},{"date":"2024-10-29","close":65795.1953},{"date":"2024-10-30","close":67457.1797},{"date":"2024-10-31","close":69314.6953},{"date":"2024-11-01","close":66284.0156},{"date":"2024-11-04","close":68337.0625},{"date":"2024-11-05","close":67750.4688},{"date":"2024-11-06","close":68043.7656},{"date":"2024-11-07","close":65013.082},{"date":"2024-11-08","close":59831.5859},{"date":"2024-11-11","close":57191.9609},{"date":"2024-11-12","close":54552.332},{"date":"2024-11-13","close":54552.332},{"date":"2024-11-14","close":52205.9922},{"date":"2024-11-15","close":53085.8711},{"date":"2024-11-18","close":54747.8594},{"date":"2024-11-19","close":53574.6914},{"date":"2024-11-20","close":52499.2852},{"date":"2024-11-21","close":51912.7031},{"date":"2024-11-22","close":52890.3438},{"date":"2024-11-25","close":52890.3438},{"date":"2024-11-26","close":53281.3984},{"date":"2024-11-27","close":52988.1055},{"date":"2024-11-28","close":53183.6367},{"date":"2024-11-29","close":51619.4102},{"date":"2024-12-02","close":51423.8828},{"date":"2024-12-03","close":54552.332},{"date":"2024-12-04","close":52988.1055},{"date":"2024-12-05","close":51326.1172},{"date":"2024-12-06","close":50446.2422},{"date":"2024-12-09","close":48686.4883},{"date":"2024-12-10","close":52108.2305},{"date":"2024-12-11","close":53574.6914},{"date":"2024-12-12","close":52988.1055},{"date":"2024-12-13","close":54552.332},{"date":"2024-12-16","close":53965.75},{"date":"2024-12-17","close":53867.9805},{"date":"2024-12-18","close":53085.8711},{"date":"2024-12-19","close":53770.2188},{"date":"2024-12-20","close":52401.5234},{"date":"2024-12-23","close":53183.6367},{"date":"2024-12-24","close":53281.3984},{"date":"2024-12-26","close":53770.2188},{"date":"2024-12-27","close":52694.8164},{"date":"2024-12-30","close":53867.9805},{"date":"2025-01-02","close":55725.5},{"date":"2025-01-03","close":55041.1523},{"date":"2025-01-06","close":55627.7344},{"date":"2025-01-07","close":55236.6797},{"date":"2025-01-08","close":55921.0273},{"date":"2025-01-09","close":56018.7891},{"date":"2025-01-10","close":55334.4453},{"date":"2025-01-13","close":56214.3203},{"date":"2025-01-14","close":55823.2656},{"date":"2025-01-15","close":55138.9141},{"date":"2025-01-16","close":58462.8906},{"date":"2025-01-17","close":59049.4805},{"date":"2025-01-20","close":59342.7695},{"date":"2025-01-21","close":61004.7578},{"date":"2025-01-22","close":60613.6992},{"date":"2025-01-23","close":59440.5312},{"date":"2025-01-24","close":58658.4219},{"date":"2025-01-31","close":59245.0039},{"date":"2025-02-03","close":57387.4883},{"date":"2025-02-04","close":59245.0039},{"date":"2025-02-05","close":58853.9492},{"date":"2025-02-06","close":59636.0625},{"date":"2025-02-07","close":58658.4219},{"date":"2025-02-10","close":58365.1289},{"date":"2025-02-11","close":57191.9609},{"date":"2025-02-12","close":57094.1953},{"date":"2025-02-13","close":57680.7773},{"date":"2025-02-14","close":56996.4336},{"date":"2025-02-17","close":56116.5586},{"date":"2025-02-18","close":55236.6797},{"date":"2025-02-19","close":55627.7344},{"date":"2025-02-20","close":55432.207},{"date":"2025-02-21","close":57485.2539},{"date":"2025-02-24","close":56409.8477},{"date":"2025-02-25","close":56703.1406},{"date":"2025-02-26","close":58658.4219},{"date":"2025-02-27","close":59245.0039},{"date":"2025-02-28","close":60027.1172},{"date":"2025-03-04","close":58756.1836},{"date":"2025-03-05","close":60711.4648},{"date":"2025-03-06","close":61786.8711},{"date":"2025-03-07","close":61982.3945},{"date":"2025-03-10","close":60515.9375},{"date":"2025-03-11","close":60832.4648},{"date":"2025-03-12","close":64096.6445},{"date":"2025-03-13","close":65976.0234},{"date":"2025-03-14","close":65382.5352},{"date":"2025-03-17","close":65877.1094},{"date":"2025-03-18","close":64887.9609},{"date":"2025-03-19","close":64591.2188},{"date":"2025-03-20","close":65085.7891},{"date":"2025-03-21","close":65382.5352},{"date":"2025-03-24","close":64690.1328},{"date":"2025-03-25","close":63602.0703},{"date":"2025-03-26","close":63107.5},{"date":"2025-03-27","close":63602.0703},{"date":"2025-03-28","close":63602.0703},{"date":"2025-03-31","close":62019.4375},{"date":"2025-04-01","close":64294.4727},{"date":"2025-04-02","close":66371.6797},{"date":"2025-04-03","close":66866.25},{"date":"2025-04-04","close":67459.7422},{"date":"2025-04-07","close":63799.9023},{"date":"2025-04-08","close":64986.875},{"date":"2025-04-09","close":63898.8164},{"date":"2025-04-10","close":66470.5938},{"date":"2025-04-11","close":70130.4375},{"date":"2025-04-14","close":72207.6406},{"date":"2025-04-15","close":71614.1562},{"date":"2025-04-16","close":71811.9844},{"date":"2025-04-17","close":72603.2969},{"date":"2025-04-18","close":72702.2109},{"date":"2025-04-21","close":73196.7891},{"date":"2025-04-22","close":72998.9531},{"date":"2025-04-23","close":71910.8984},{"date":"2025-04-24","close":74680.5078},{"date":"2025-04-25","close":73790.2734},{"date":"2025-04-28","close":74680.5078},{"date":"2025-04-29","close":74878.3359},{"date":"2025-04-30","close":75076.1641},{"date":"2025-05-02","close":74779.4219},{"date":"2025-05-07","close":74680.5078},{"date":"2025-05-08","close":78736.0},{"date":"2025-05-09","close":82692.5859},{"date":"2025-05-12","close":81208.8672},{"date":"2025-05-13","close":82593.6719},{"date":"2025-05-14","close":83483.8984},{"date":"2025-05-15","close":82593.6719},{"date":"2025-05-16","close":81901.2656},{"date":"2025-05-19","close":81901.2656},{"date":"2025-05-20","close":83582.8125},{"date":"2025-05-21","close":84670.875},{"date":"2025-05-22","close":84077.3906},{"date":"2025-05-23","close":83681.7344},{"date":"2025-05-26","close":82989.3281},{"date":"2025-05-27","close":82989.3281},{"date":"2025-05-28","close":81208.8672},{"date":"2025-05-29","close":82099.1016},{"date":"2025-05-30","close":82099.1016},{"date":"2025-06-02","close":83978.4766},{"date":"2025-06-04","close":85066.5312},{"date":"2025-06-05","close":84077.3906},{"date":"2025-06-09","close":85660.0234},{"date":"2025-06-10","close":89023.1172},{"date":"2025-06-11","close":91100.3203},{"date":"2025-06-12","close":89517.6875},{"date":"2025-06-13","close":87341.5703},{"date":"2025-06-16","close":88627.4609},{"date":"2025-06-17","close":87044.8281},{"date":"2025-06-18","close":88825.2891},{"date":"2025-06-19","close":87044.8281},{"date":"2025-06-20","close":89319.8594},{"date":"2025-06-23","close":87737.2266},{"date":"2025-06-24","close":88825.2891},{"date":"2025-06-25","close":88726.375},{"date":"2025-06-26","close":87440.4844},{"date":"2025-06-27","close":90704.6641},{"date":"2025-06-30","close":98716.75},{"date":"2025-07-01","close":99013.4922},{"date":"2025-07-02","close":98420.0},{"date":"2025-07-03","close":98815.6641},{"date":"2025-07-04","close":94562.3359},{"date":"2025-07-07","close":98024.3438},{"date":"2025-07-08","close":101486.3516},{"date":"2025-07-09","close":104849.4531},{"date":"2025-07-10","close":108014.7188},{"date":"2025-07-11","close":104750.5391},{"date":"2025-07-14","close":106827.7422},{"date":"2025-07-15","close":107520.1406},{"date":"2025-07-16","close":105838.5938},{"date":"2025-07-17","close":107025.5703},{"date":"2025-07-18","close":97233.0312},{"date":"2025-07-21","close":96243.8828},{"date":"2025-07-22","close":95749.3125},{"date":"2025-07-23","close":94859.0781},{"date":"2025-07-24","close":92287.2969},{"date":"2025-07-25","close":93078.6172},{"date":"2025-07-28","close":91693.8125},{"date":"2025-07-29","close":92880.7891},{"date":"2025-07-30","close":93869.9297},{"date":"2025-07-31","close":96441.7109},{"date":"2025-08-01","close":91990.5547},{"date":"2025-08-04","close":91693.8125},{"date":"2025-08-05","close":95650.3984},{"date":"2025-08-06","close":98321.0859},{"date":"2025-08-07","close":100991.7812},{"date":"2025-08-08","close":87935.0547},{"date":"2025-08-11","close":79725.1484},{"date":"2025-08-12","close":79131.6641},{"date":"2025-08-13","close":77845.7734},{"date":"2025-08-14","close":78834.9141},{"date":"2025-08-18","close":78637.0859},{"date":"2025-08-19","close":78142.5156},{"date":"2025-08-20","close":78439.2578},{"date":"2025-08-21","close":78736.0},{"date":"2025-08-22","close":78241.4297},{"date":"2025-08-25","close":78340.3438},{"date":"2025-08-26","close":77944.6875},{"date":"2025-08-27","close":77450.1094},{"date":"2025-08-28","close":76955.5391},{"date":"2025-08-29","close":76955.5391},{"date":"2025-09-01","close":75076.1641},{"date":"2025-09-02","close":74581.5938},{"date":"2025-09-03","close":73790.2734},{"date":"2025-09-04","close":75076.1641},{"date":"2025-09-05","close":74977.25},{"date":"2025-09-08","close":75966.3906},{"date":"2025-09-09","close":77351.1953},{"date":"2025-09-10","close":77549.0234},{"date":"2025-09-11","close":78142.5156},{"date":"2025-09-12","close":78241.4297},{"date":"2025-09-15","close":78241.4297},{"date":"2025-09-16","close":77549.0234},{"date":"2025-09-17","close":78043.6016},{"date":"2025-09-18","close":78439.2578},{"date":"2025-09-19","close":79700.0},{"date":"2025-09-22","close":79824.0625},{"date":"2025-09-23","close":78241.4297},{"date":"2025-09-24","close":78043.6016},{"date":"2025-09-25","close":77450.1094},{"date":"2025-09-26","close":76955.5391},{"date":"2025-09-29","close":78439.2578},{"date":"2025-09-30","close":76955.5391},{"date":"2025-10-01","close":75867.4766},{"date":"2025-10-02","close":76460.9688},{"date":"2025-10-10","close":74680.5078},{"date":"2025-10-13","close":75175.0781},{"date":"2025-10-14","close":73295.7031},{"date":"2025-10-15","close":74878.3359},{"date":"2025-10-16","close":74284.8438},{"date":"2025-10-17","close":73493.5312},{"date":"2025-10-20","close":75372.9062},{"date":"2025-10-21","close":76164.2266},{"date":"2025-10-22","close":76164.2266},{"date":"2025-10-23","close":75471.8203},{"date":"2025-10-24","close":74383.7578},{"date":"2025-10-27","close":73988.1016},{"date":"2025-10-28","close":76856.625},{"date":"2025-10-29","close":75273.9922},{"date":"2025-10-30","close":75570.7344},{"date":"2025-10-31","close":76164.2266},{"date":"2025-11-03","close":75076.1641},{"date":"2025-11-04","close":74482.6719},{"date":"2025-11-05","close":73691.3594},{"date":"2025-11-06","close":72009.8125},{"date":"2025-11-07","close":71317.4062},{"date":"2025-11-10","close":65283.6211},{"date":"2025-11-11","close":62909.6719},{"date":"2025-11-12","close":64096.6445},{"date":"2025-11-13","close":64690.1328},{"date":"2025-11-14","close":63503.1562},{"date":"2025-11-17","close":64690.1328},{"date":"2025-11-18","close":63008.5859},{"date":"2025-11-19","close":64096.6445},{"date":"2025-11-20","close":65481.4492},{"date":"2025-11-21","close":66470.5938},{"date":"2025-11-24","close":65976.0234},{"date":"2025-11-25","close":64591.2188},{"date":"2025-11-26","close":65085.7891},{"date":"2025-11-27","close":65085.7891},{"date":"2025-11-28","close":65976.0234},{"date":"2025-12-01","close":64690.1328},{"date":"2025-12-02","close":64986.875},{"date":"2025-12-03","close":65184.707},{"date":"2025-12-04","close":64591.2188},{"date":"2025-12-05","close":64789.0469},{"date":"2025-12-08","close":64986.875},{"date":"2025-12-09","close":64690.1328},{"date":"2025-12-10","close":63700.9883},{"date":"2025-12-11","close":63107.5},{"date":"2025-12-12","close":63503.1562},{"date":"2025-12-15","close":62514.0117},{"date":"2025-12-16","close":64393.3906},{"date":"2025-12-17","close":63404.2422},{"date":"2025-12-18","close":61821.6094},{"date":"2025-12-19","close":62118.3516},{"date":"2025-12-22","close":62316.1836},{"date":"2025-12-23","close":61425.9531},{"date":"2025-12-24","close":61327.0352},{"date":"2025-12-26","close":60436.8047},{"date":"2025-12-29","close":61425.9531},{"date":"2025-12-30","close":61425.9531},{"date":"2026-01-02","close":64690.1328},{"date":"2026-01-05","close":64294.4727},{"date":"2026-01-06","close":63700.9883},{"date":"2026-01-07","close":62909.6719},{"date":"2026-01-08","close":62316.1836},{"date":"2026-01-09","close":62612.9258},{"date":"2026-01-12","close":63206.4141},{"date":"2026-01-13","close":62514.0117},{"date":"2026-01-14","close":63503.1562},{"date":"2026-01-15","close":63602.0703},{"date":"2026-01-16","close":63206.4141},{"date":"2026-01-19","close":63404.2422},{"date":"2026-01-20","close":64195.5586},{"date":"2026-01-21","close":63799.9023},{"date":"2026-01-22","close":65679.2812},{"date":"2026-01-23","close":65976.0234},{"date":"2026-01-26","close":65976.0234},{"date":"2026-01-27","close":66371.6797},{"date":"2026-01-28","close":67360.8281},{"date":"2026-01-29","close":68448.8828},{"date":"2026-01-30","close":69141.2891},{"date":"2026-02-02","close":66569.5078},{"date":"2026-02-03","close":68251.0547},{"date":"2026-02-04","close":67657.5703},{"date":"2026-02-05","close":67855.3984},{"date":"2026-02-06","close":68349.9688},{"date":"2026-02-09","close":71910.8984},{"date":"2026-02-10","close":72009.8125},{"date":"2026-02-11","close":72702.2109},{"date":"2026-02-12","close":71614.1562},{"date":"2026-02-13","close":71614.1562},{"date":"2026-02-19","close":72900.0391},{"date":"2026-02-20","close":71614.1562},{"date":"2026-02-23","close":70822.8359},{"date":"2026-02-24","close":70427.1797},{"date":"2026-02-25","close":70822.8359},{"date":"2026-02-26","close":74185.9297},{"date":"2026-02-27","close":75471.8203},{"date":"2026-03-03","close":72009.8125},{"date":"2026-03-04","close":63503.1562},{"date":"2026-03-05","close":68448.8828},{"date":"2026-03-06","close":69240.2031},{"date":"2026-03-09","close":65580.3672},{"date":"2026-03-10","close":69240.2031},{"date":"2026-03-11","close":68646.7188},{"date":"2026-03-12","close":70921.75},{"date":"2026-03-13","close":70921.75},{"date":"2026-03-16","close":68745.6328},{"date":"2026-03-17","close":69438.0312},{"date":"2026-03-18","close":69536.9453},{"date":"2026-03-19","close":69042.375},{"date":"2026-03-20","close":75867.4766},{"date":"2026-03-23","close":75867.4766},{"date":"2026-03-24","close":77351.1953},{"date":"2026-03-25","close":78736.0},{"date":"2026-03-26","close":77400.0},{"date":"2026-03-27","close":80200.0},{"date":"2026-03-30","close":76600.0},{"date":"2026-03-31","close":76000.0},{"date":"2026-04-01","close":78600.0},{"date":"2026-04-02","close":76100.0},{"date":"2026-04-03","close":76100.0},{"date":"2026-04-06","close":75700.0},{"date":"2026-04-07","close":74700.0},{"date":"2026-04-08","close":76800.0},{"date":"2026-04-09","close":78400.0},{"date":"2026-04-10","close":78900.0},{"date":"2026-04-13","close":81900.0},{"date":"2026-04-14","close":80000.0},{"date":"2026-04-15","close":82800.0},{"date":"2026-04-16","close":84500.0},{"date":"2026-04-17","close":86800.0},{"date":"2026-04-20","close":87000.0},{"date":"2026-04-21","close":86300.0},{"date":"2026-04-22","close":87000.0},{"date":"2026-04-23","close":88000.0},{"date":"2026-04-24","close":91600.0},{"date":"2026-04-27","close":91000.0},{"date":"2026-04-28","close":89900.0},{"date":"2026-04-29","close":89500.0},{"date":"2026-04-30","close":88700.0},{"date":"2026-05-04","close":88700.0},{"date":"2026-05-06","close":86900.0},{"date":"2026-05-07","close":86900.0},{"date":"2026-05-08","close":93600.0},{"date":"2026-05-11","close":99900.0},{"date":"2026-05-12","close":100100.0},{"date":"2026-05-13","close":97400.0},{"date":"2026-05-14","close":100800.0},{"date":"2026-05-15","close":97100.0},{"date":"2026-05-18","close":92200.0},{"date":"2026-05-19","close":91800.0},{"date":"2026-05-20","close":89200.0},{"date":"2026-05-21","close":89200.0},{"date":"2026-05-22","close":91200.0},{"date":"2026-05-26","close":89800.0},{"date":"2026-05-27","close":86500.0},{"date":"2026-05-28","close":86600.0},{"date":"2026-05-29","close":85500.0},{"date":"2026-06-01","close":85500.0},{"date":"2026-06-02","close":83400.0},{"date":"2026-06-04","close":84100.0},{"date":"2026-06-05","close":83500.0},{"date":"2026-06-08","close":77400.0},{"date":"2026-06-09","close":81800.0},{"date":"2026-06-10","close":83000.0},{"date":"2026-06-11","close":86100.0},{"date":"2026-06-12","close":86400.0},{"date":"2026-06-15","close":87000.0},{"date":"2026-06-16","close":85700.0},{"date":"2026-06-17","close":88400.0},{"date":"2026-06-18","close":87800.0},{"date":"2026-06-19","close":86500.0},{"date":"2026-06-22","close":85800.0},{"date":"2026-06-23","close":83400.0},{"date":"2026-06-24","close":86400.0},{"date":"2026-06-25","close":86600.0},{"date":"2026-06-26","close":90700.0},{"date":"2026-06-29","close":99400.0},{"date":"2026-06-30","close":99500.0},{"date":"2026-07-01","close":106800.0},{"date":"2026-07-02","close":113700.0},{"date":"2026-07-03","close":117800.0},{"date":"2026-07-06","close":116300.0},{"date":"2026-07-07","close":115100.0},{"date":"2026-07-08","close":112100.0},{"date":"2026-07-09","close":102800.0},{"date":"2026-07-10","close":106500.0},{"date":"2026-07-13","close":115800.0},{"date":"2026-07-14","close":106300.0},{"date":"2026-07-15","close":107200.0},{"date":"2026-07-16","close":107600.0},{"date":"2026-07-20","close":99500.0},{"date":"2026-07-21","close":101700.0},{"date":"2026-07-22","close":98300.0},{"date":"2026-07-23","close":102400.0},{"date":"2026-07-24","close":100200.0},{"date":"2026-07-27","close":102500.0},{"date":"2026-07-28","close":98900.0},{"date":"2026-07-29","close":97400.0},{"date":"2026-07-30","close":93200.0},{"date":"2026-07-31","close":95200.0},{"date":"2026-08-03","close":96800.0},{"date":"2026-08-04","close":101300.0},{"date":"2026-08-05","close":102300.0},{"date":"2026-08-06","close":106900.0},{"date":"2026-08-07","close":106700.0},{"date":"2026-08-10","close":105900.0},{"date":"2026-08-11","close":107900.0},{"date":"2026-08-12","close":132500.0},{"date":"2026-08-13","close":135200.0},{"date":"2026-08-14","close":136700.0},{"date":"2026-08-18","close":129700.0},{"date":"2026-08-19","close":127800.0},{"date":"2026-08-20","close":137800.0},{"date":"2026-08-21","close":136700.0},{"date":"2026-08-24","close":143300.0},{"date":"2026-08-25","close":150000.0},{"date":"2026-08-26","close":148800.0},{"date":"2026-08-27","close":145800.0},{"date":"2026-08-28","close":161700.0},{"date":"2026-08-31","close":160100.0},{"date":"2026-09-01","close":155000.0},{"date":"2026-09-02","close":155000.0},{"date":"2026-09-03","close":150600.0},{"date":"2026-09-04","close":145800.0},{"date":"2026-09-07","close":144300.0},{"date":"2026-09-08","close":141000.0},{"date":"2026-09-09","close":140300.0},{"date":"2026-09-10","close":139400.0},{"date":"2026-09-11","close":141300.0},{"date":"2026-09-14","close":145800.0},{"date":"2026-09-15","close":144700.0},{"date":"2026-09-16","close":150200.0},{"date":"2026-09-17","close":148000.0},{"date":"2026-09-18","close":145500.0},{"date":"2026-09-21","close":145900.0},{"date":"2026-09-22","close":146000.0},{"date":"2026-09-23","close":146700.0},{"date":"2026-09-28","close":148000.0},{"date":"2026-09-29","close":149600.0},{"date":"2026-09-30","close":145600.0},{"date":"2026-10-01","close":146000.0},{"date":"2026-10-02","close":137100.0},{"date":"2026-10-06","close":138100.0},{"date":"2026-10-07","close":144100.0},{"date":"2026-10-08","close":137500.0},{"date":"2026-10-12","close":131100.0},{"date":"2026-10-13","close":124300.0},{"date":"2026-10-14","close":122400.0},{"date":"2026-10-15","close":120300.0},{"date":"2026-10-16","close":130000.0},{"date":"2026-10-19","close":129300.0},{"date":"2026-10-20","close":124900.0},{"date":"2026-10-21","close":127300.0},{"date":"2026-10-22","close":124500.0},{"date":"2026-10-23","close":121800.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-9942.0,"foreign_net":4257.0,"institution_net":5685.0},{"date":"2026-10-21","retail_net":-11863.0,"foreign_net":16743.0,"institution_net":-4880.0},{"date":"2026-10-20","retail_net":-29974.0,"foreign_net":41023.0,"institution_net":-11049.0},{"date":"2026-10-19","retail_net":28.0,"foreign_net":-6240.0,"institution_net":6212.0},{"date":"2026-10-16","retail_net":-11723.0,"foreign_net":-46591.0,"institution_net":58314.0},{"date":"2026-10-15","retail_net":-32400.0,"foreign_net":-1175.0,"institution_net":33575.0},{"date":"2026-10-14","retail_net":2471.0,"foreign_net":36056.0,"institution_net":-38527.0},{"date":"2026-10-13","retail_net":18884.0,"foreign_net":55673.0,"institution_net":-74557.0},{"date":"2026-10-12","retail_net":-7555.0,"foreign_net":99045.0,"institution_net":-91490.0},{"date":"2026-10-08","retail_net":20163.0,"foreign_net":18187.0,"institution_net":-38350.0},{"date":"2026-10-07","retail_net":-69117.0,"foreign_net":-15554.0,"institution_net":84671.0},{"date":"2026-10-06","retail_net":-9404.0,"foreign_net":56458.0,"institution_net":-47054.0},{"date":"2026-10-02","retail_net":220806.0,"foreign_net":-98997.0,"institution_net":-121809.0},{"date":"2026-10-01","retail_net":-7617.0,"foreign_net":-12976.0,"institution_net":20593.0},{"date":"2026-09-30","retail_net":11728.0,"foreign_net":21522.0,"institution_net":-33250.0},{"date":"2026-09-29","retail_net":-876.0,"foreign_net":-3754.0,"institution_net":4630.0},{"date":"2026-09-28","retail_net":-16624.0,"foreign_net":24606.0,"institution_net":-7982.0},{"date":"2026-09-23","retail_net":-62113.0,"foreign_net":72309.0,"institution_net":-10196.0},{"date":"2026-09-22","retail_net":-59451.0,"foreign_net":86093.0,"institution_net":-26642.0},{"date":"2026-09-21","retail_net":-32778.0,"foreign_net":15584.0,"institution_net":17194.0},{"date":"2026-09-18","retail_net":14054.0,"foreign_net":6481.0,"institution_net":-20535.0},{"date":"2026-09-17","retail_net":8266.0,"foreign_net":1192.0,"institution_net":-9458.0},{"date":"2026-09-16","retail_net":-12335.0,"foreign_net":-18915.0,"institution_net":31250.0},{"date":"2026-09-15","retail_net":-16565.0,"foreign_net":1823.0,"institution_net":14742.0},{"date":"2026-09-14","retail_net":-39758.0,"foreign_net":-70203.0,"institution_net":109961.0},{"date":"2026-09-11","retail_net":9917.0,"foreign_net":-27583.0,"institution_net":17666.0},{"date":"2026-09-10","retail_net":-9823.0,"foreign_net":-46909.0,"institution_net":56732.0},{"date":"2026-09-09","retail_net":8934.0,"foreign_net":8960.0,"institution_net":-17894.0},{"date":"2026-09-08","retail_net":-10594.0,"foreign_net":28009.0,"institution_net":-17415.0},{"date":"2026-09-07","retail_net":39532.0,"foreign_net":35545.0,"institution_net":-75077.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-9942.0,"foreign_net":4257.0,"institution_net":5685.0},"d3":{"retail_net":-51779.0,"foreign_net":62023.0,"institution_net":-10244.0},"d7":{"retail_net":-93403.0,"foreign_net":44073.0,"institution_net":49330.0},"d14":{"retail_net":72757.0,"foreign_net":145909.0,"institution_net":-218666.0},"d30":{"retail_net":-95729.0,"foreign_net":280669.0,"institution_net":-184940.0}},"analysis":"최근 5일 외국인 순매수 9192.00, 기관 순매수 5.43만. 30일 누적: 외국인 28.07만, 기관 -18.49만.","foreign_flow":9192.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":54282.0},"insider_trades":[],"price_analysis":{"current":121800.0,"low_30d":118600.0,"support":122320.0,"high_30d":155800.0,"change_1d":-2.2,"change_7d":-5.3,"change_30d":-13.1,"resistance":152080.0,"position_in_range":9.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.8,"per":49.38,"quarter":"2024-Q2"},{"pbr":0.82,"per":46.2,"quarter":"2024-Q3"},{"pbr":0.6,"per":10.15,"quarter":"2024-Q4"},{"pbr":0.69,"per":10.73,"quarter":"2025-Q1"},{"pbr":1.06,"per":17.51,"quarter":"2025-Q2"},{"pbr":0.81,"per":11.97,"quarter":"2025-Q3"},{"pbr":0.62,"per":8.62,"quarter":"2025-Q4"},{"pbr":0.75,"per":8.75,"quarter":"2026-Q1"},{"pbr":0.94,"per":10.05,"quarter":"2026-Q2"},{"pbr":1.62,"per":12.3,"quarter":"현재"}],"timeline":[{"close":69607.9922,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":72736.4375,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":53867.9805,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":62019.4375,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":98716.75,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":76955.5391,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":61425.9531,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":76000.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":99500.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.79,"pbr_5y_low":0.6,"per_5y_avg":19.26,"per_5y_low":8.62,"current_pbr":1.62,"current_per":12.3,"pbr_5y_high":1.06,"per_5y_high":49.38,"pbr_5y_median":0.8,"per_5y_median":10.73,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":66.7,"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","전분기 대비 매출 18% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"HOUSEHOLD & PERSONAL PRODUCTS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +18.3%"},"momentum":{"grade":"D","reason":"RSI 32"},"valuation":{"grade":"C","reason":"PER 12.37x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.0%"},"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":1.95,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.99,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":8.14,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.05,"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":28.95,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":10.09,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":7.99,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.8,"per":49.38,"close":69607.9922,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.82,"per":46.2,"close":72736.4375,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.6,"per":10.15,"close":53867.9805,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.69,"per":10.73,"close":62019.4375,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.06,"per":17.51,"close":98716.75,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.81,"per":11.97,"close":76955.5391,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.62,"per":8.62,"close":61425.9531,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.75,"per":8.75,"close":76000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.94,"per":10.05,"close":99500.0,"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":"12.4배"},{"label":"PBR","value":"1.6배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"4.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":2991.52,"pbr":null,"per":null,"roa":0.01945943550841586,"roe":0.03986434049868456,"revenue":861276727774.0,"market_cap":null,"net_income":70615085562.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2894748706648223,"total_assets":3628835252259.0,"total_equity":1771384768408.0,"profit_margin":0.0819888466561812,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":110340891223.0,"operating_margin":0.12811316928088828},{"eps":2539.89,"pbr":2.24,"per":16.29,"roa":0.01630801694827246,"roe":0.03529702644959437,"revenue":728036468369.0,"market_cap":2037100000000.0,"net_income":59954328251.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2854264572522453,"total_assets":3676371470619.0,"total_equity":1698565977976.0,"profit_margin":0.08235072122872365,"dividend_yield":1.0,"fiscal_quarter":"Q1","operating_income":78886019580.0,"operating_margin":0.10835448910509411},{"eps":2578.22,"pbr":null,"per":null,"roa":0.017600712883491458,"roe":0.03650056263776463,"revenue":655469697807.0,"market_cap":null,"net_income":60859189931.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2979886094589712,"total_assets":3457768462781.0,"total_equity":1667349364857.0,"profit_margin":0.0928482127161883,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":47847283452.0,"operating_margin":0.07299694190605957},{"eps":1795.33,"pbr":null,"per":null,"roa":0.012138358565834683,"roe":0.026511419009330656,"revenue":683014538376.0,"market_cap":null,"net_income":42378997730.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2859954035699687,"total_assets":3491328543324.0,"total_equity":1598518650212.0,"profit_margin":0.06204699219252977,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":58330238822.0,"operating_margin":0.08540116724409921},{"eps":1770.94,"pbr":null,"per":null,"roa":0.012801645936194522,"roe":0.02687668105867064,"revenue":730849244128.0,"market_cap":null,"net_income":41803205089.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.28806910652168255,"total_assets":3265455496688.0,"total_equity":1555370806304.0,"profit_margin":0.057198123176383335,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":73477279890.0,"operating_margin":0.10053684871449534},{"eps":981.95,"pbr":null,"per":null,"roa":0.00699291902174229,"roe":0.015383046201772558,"revenue":653085689014.0,"market_cap":null,"net_income":23179056681.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.29131018998782815,"total_assets":3314646803278.0,"total_equity":1506792372393.0,"profit_margin":0.03549160098117403,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":59939938284.0,"operating_margin":0.09177959231428678},{"eps":1882.83,"pbr":null,"per":null,"roa":0.014214494554930495,"roe":0.029516781135304874,"revenue":590497977661.0,"market_cap":null,"net_income":44444360905.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.2838740860959109,"total_assets":3126693019808.0,"total_equity":1505731966547.0,"profit_margin":0.07526589859129905,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":35139948055.0,"operating_margin":0.059509006608611206},{"eps":1001.58,"pbr":null,"per":null,"roa":0.007710348534715665,"roe":0.016007458527344032,"revenue":626505190045.0,"market_cap":null,"net_income":23642266366.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2823510832612483,"total_assets":3066303197521.0,"total_equity":1476953154407.0,"profit_margin":0.03773674462984392,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":54539639175.0,"operating_margin":0.08705377072946927},{"eps":1913.36,"pbr":null,"per":null,"roa":0.014331764349935322,"roe":0.03113858495155783,"revenue":660271275247.0,"market_cap":null,"net_income":45164951823.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2934951631244396,"total_assets":3151388113858.0,"total_equity":1450449719962.0,"profit_margin":0.06840362971432357,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":71741069792.0,"operating_margin":0.10865393131809721},{"eps":511.46,"pbr":null,"per":null,"roa":0.003990797442662922,"roe":0.008575503389635447,"revenue":574789537510.0,"market_cap":null,"net_income":12073036094.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.27943724338094034,"total_assets":3025218961237.0,"total_equity":1407851591382.0,"profit_margin":0.021004272531300133,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":32429767326.0,"operating_margin":0.05642024638528811},{"eps":-1852.17,"pbr":null,"per":null,"roa":-0.0145278756447213,"roe":-0.030819765790109293,"revenue":551892506034.0,"market_cap":null,"net_income":-43720615761.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.28395528175254026,"total_assets":3009429377714.0,"total_equity":1418590136562.0,"profit_margin":-0.07921944089290921,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":37377834038.0,"operating_margin":0.0677266562407305},{"eps":836.94,"pbr":null,"per":null,"roa":0.006485732735671076,"roe":0.012965784671873017,"revenue":516384773087.0,"market_cap":null,"net_income":19755998246.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2736223606271885,"total_assets":3046070359536.0,"total_equity":1523702478945.0,"profit_margin":0.03825828970110148,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":31034500807.0,"operating_margin":0.060099566107405994}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1409.59,"per":49.38,"date":"2024-06","close":69607.99,"source":"reported"},{"eps":1409.59,"per":44.87,"date":"2024-07","close":63253.33,"source":"reported"},{"eps":1409.59,"per":45.15,"date":"2024-08","close":63644.39,"source":"reported"},{"eps":1574.23,"per":46.2,"date":"2024-09","close":72736.44,"source":"reported"},{"eps":1574.23,"per":44.03,"date":"2024-10","close":69314.7,"source":"reported"},{"eps":1574.23,"per":32.79,"date":"2024-11","close":51619.41,"source":"reported"},{"eps":5309.23,"per":10.15,"date":"2024-12","close":53867.98,"source":"reported"},{"eps":5309.23,"per":11.16,"date":"2025-01","close":59245.0,"source":"reported"},{"eps":5309.23,"per":11.31,"date":"2025-02","close":60027.12,"source":"reported"},{"eps":5779.72,"per":10.73,"date":"2025-03","close":62019.44,"source":"reported"},{"eps":5779.72,"per":12.99,"date":"2025-04","close":75076.16,"source":"reported"},{"eps":5779.72,"per":14.2,"date":"2025-05","close":82099.1,"source":"reported"},{"eps":5637.3,"per":17.51,"date":"2025-06","close":98716.75,"source":"reported"},{"eps":5637.3,"per":17.11,"date":"2025-07","close":96441.71,"source":"reported"},{"eps":5637.3,"per":13.65,"date":"2025-08","close":76955.54,"source":"reported"},{"eps":6431.05,"per":11.97,"date":"2025-09","close":76955.54,"source":"reported"},{"eps":6431.05,"per":11.84,"date":"2025-10","close":76164.23,"source":"reported"},{"eps":6431.05,"per":10.26,"date":"2025-11","close":65976.02,"source":"reported"},{"eps":7126.44,"per":8.62,"date":"2025-12","close":61425.95,"source":"reported"},{"eps":7126.44,"per":9.7,"date":"2026-01","close":69141.29,"source":"reported"},{"eps":7126.44,"per":10.59,"date":"2026-02","close":75471.82,"source":"reported"},{"eps":8684.38,"per":8.75,"date":"2026-03","close":76000.0,"source":"reported"},{"eps":8684.38,"per":10.21,"date":"2026-04","close":88700.0,"source":"reported"},{"eps":8684.38,"per":9.85,"date":"2026-05","close":85500.0,"source":"reported"},{"eps":9904.96,"per":10.05,"date":"2026-06","close":99500.0,"source":"reported"},{"eps":9904.96,"per":9.61,"date":"2026-07","close":95200.0,"source":"reported"},{"eps":9904.96,"per":16.16,"date":"2026-08","close":160100.0,"source":"reported"},{"eps":9904.96,"per":14.7,"date":"2026-09","close":145600.0,"source":"reported"},{"eps":9904.96,"per":12.3,"date":"2026-10","close":121800.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":18.48,"std":13.3,"count":29,"current":12.3,"lower_1sd":5.17,"upper_1sd":31.78},"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":"한국콜마","phase":"above-fold","symbol_resolved":true}