{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-11-06","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-11-06","status":"available"},"chart_data":{"as_of":"2026-11-06","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-11-06","status":"available"},"supply_demand":{"as_of":"2026-11-06","status":"available"}},"generated_at":"2026-11-07T09:30:50.718650+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-10.3,"direction":"higher_better","percentile":33},{"name":"영업이익 성장률","unit":"%","value":50.8,"direction":"higher_better","percentile":86}],"summary":"매출 -10.3%","percentile":60},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":37.6,"direction":null,"percentile":38},{"name":"MACD","unit":"","value":"조건 충족","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-12.7,"direction":"higher_better","percentile":26}],"summary":"RSI 38","percentile":45},"valuation":{"grade":"C","metrics":[],"summary":"PER 267.27x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":2.07,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":1.88,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.26,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.5%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.53,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.91,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":1.3,"rating":"poor","direction":"higher_better","percentile":32},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.5x, 순차입금비율 0.9x","percentile":46}},"signals":[],"summary":"포스코퓨처엠(003670)은 Technology 섹터 KR 시장 종목입니다, 시가총액 14.45조. 현재가 162,500원, 전일 대비 -7.5%, 30일 -12.7%. PER 267.27배 / ROE 0.5%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 3.41만, 기관 순매수 14.91만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.1,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.10%","value_pct":0.1},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":26.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.91,"direction":"lower_better","percentile":null}],"summary":"배당성향 27%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.1},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-2988.7976395184232,"grade":"D","trend":"하락","atr_14":12985.714285714286,"rsi_14":37.60603204524034,"sma_20":170890.0,"sma_60":176496.66666666666,"comment":"하락 추세, RSI 38","analysis":"RSI(14) 37.6로 약세 구간입니다. MACD(-2988.80)가 시그널선(-3314.55)을 상회합니다(골든크로스). 현재가가 SMA20(170890)과 SMA60(176497) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 153006~188774 (현재 위치 27%).","bb_lower":153005.8282271725,"bb_upper":188774.1717728275,"macd_signal":-3314.5500218222505},"change_pct":-7.46,"chart_data":[{"date":"2024-11-07","open":210825,"high":213248,"low":201132,"close":204525,"volume":637644,"rsi_14":42.04,"sma_20":224589.9,"sma_60":221245.77,"sma_120":234695.02},{"date":"2024-11-08","open":206947,"high":213733,"low":204040,"close":205494,"volume":400426,"rsi_14":41.08,"sma_20":222917.8,"sma_60":221270.0,"sma_120":234178.05},{"date":"2024-11-11","open":206463,"high":208886,"low":198708,"close":199678,"volume":319425,"rsi_14":44.0,"sma_20":221221.45,"sma_60":221375.0,"sma_120":233624.73},{"date":"2024-11-12","open":200163,"high":207433,"low":198224,"close":200648,"volume":403138,"rsi_14":35.38,"sma_20":219888.65,"sma_60":221399.23,"sma_120":233031.02},{"date":"2024-11-13","open":199194,"high":204525,"low":190955,"close":191149,"volume":447883,"rsi_14":33.4,"sma_20":218129.35,"sma_60":221224.77,"sma_120":232390.48},{"date":"2024-11-14","open":192408,"high":195316,"low":173991,"close":179517,"volume":984228,"rsi_14":31.14,"sma_20":215764.25,"sma_60":220904.9,"sma_120":231697.42},{"date":"2024-11-15","open":168369,"high":171471,"low":157028,"close":162457,"volume":1133122,"rsi_14":16.46,"sma_20":212715.75,"sma_60":220219.92,"sma_120":230926.82},{"date":"2024-11-18","open":162456,"high":169532,"low":158966,"close":167109,"volume":570884,"rsi_14":20.67,"sma_20":209754.45,"sma_60":219604.4,"sma_120":230203.06},{"date":"2024-11-19","open":166333,"high":167594,"low":162747,"close":166237,"volume":290042,"rsi_14":22.49,"sma_20":207428.1,"sma_60":219135.9,"sma_120":229476.07},{"date":"2024-11-20","open":165073,"high":170598,"low":164298,"close":165946,"volume":289415,"rsi_14":23.32,"sma_20":204311.75,"sma_60":218630.23,"sma_120":228803.2},{"date":"2024-11-21","open":165462,"high":172538,"low":164686,"close":169727,"volume":347682,"rsi_14":23.63,"sma_20":201578.3,"sma_60":218074.5,"sma_120":227996.25},{"date":"2024-11-22","open":172149,"high":177383,"low":170114,"close":172925,"volume":319452,"rsi_14":15.45,"sma_20":199222.85,"sma_60":217418.58,"sma_120":227280.57},{"date":"2024-11-25","open":176512,"high":184169,"low":174670,"close":181068,"volume":460987,"rsi_14":23.83,"sma_20":196499.1,"sma_60":216987.25,"sma_120":226729.67},{"date":"2024-11-26","open":180485,"high":187076,"low":180485,"close":181261,"volume":344329,"rsi_14":30.25,"sma_20":194003.1,"sma_60":216486.43,"sma_120":226220.78},{"date":"2024-11-27","open":182618,"high":186495,"low":173409,"close":174670,"volume":266586,"rsi_14":29.74,"sma_20":191662.2,"sma_60":215843.45,"sma_120":225652.92},{"date":"2024-11-28","open":176705,"high":180195,"low":174670,"close":177481,"volume":194651,"rsi_14":31.45,"sma_20":189655.7,"sma_60":215392.72,"sma_120":225072.14},{"date":"2024-11-29","open":177481,"high":177481,"low":165946,"close":167013,"volume":313669,"rsi_14":29.63,"sma_20":186956.2,"sma_60":214686.73,"sma_120":224347.58},{"date":"2024-12-02","open":169241,"high":175154,"low":167594,"close":170599,"volume":295108,"rsi_14":31.85,"sma_20":183805.9,"sma_60":214064.75,"sma_120":223543.86},{"date":"2024-12-03","open":172246,"high":173991,"low":165946,"close":166528,"volume":350660,"rsi_14":34.08,"sma_20":180694.4,"sma_60":212857.95,"sma_120":222653.71},{"date":"2024-12-04","open":163038,"high":165655,"low":159936,"close":163523,"volume":336955,"rsi_14":38.36,"sma_20":178377.75,"sma_60":211689.92,"sma_120":221795.06},{"date":"2024-12-05","open":164783,"high":165268,"low":157707,"close":158289,"volume":251121,"rsi_14":46.34,"sma_20":176065.95,"sma_60":210442.73,"sma_120":220803.93},{"date":"2024-12-06","open":158191,"high":161390,"low":152375,"close":160130,"volume":355334,"rsi_14":43.55,"sma_20":173797.75,"sma_60":209323.17,"sma_120":219872.58},{"date":"2024-12-09","open":156155,"high":158966,"low":150049,"close":150340,"volume":437290,"rsi_14":37.38,"sma_20":171330.85,"sma_60":208339.3,"sma_120":218815.22},{"date":"2024-12-10","open":151697,"high":160906,"low":151697,"close":159840,"volume":344790,"rsi_14":45.77,"sma_20":169290.45,"sma_60":207675.33,"sma_120":217942.02},{"date":"2024-12-11","open":160227,"high":163135,"low":158385,"close":160518,"volume":272592,"rsi_14":43.34,"sma_20":167758.9,"sma_60":207095.35,"sma_120":217151.23},{"date":"2024-12-12","open":162456,"high":168854,"low":158773,"close":167691,"volume":503681,"rsi_14":46.42,"sma_20":167167.6,"sma_60":206344.13,"sma_120":216460.58},{"date":"2024-12-13","open":166818,"high":166818,"low":161681,"close":161681,"volume":347131,"rsi_14":36.34,"sma_20":167128.8,"sma_60":205258.5,"sma_120":215647.17},{"date":"2024-12-16","open":163814,"high":164589,"low":161100,"close":161197,"volume":218212,"rsi_14":35.92,"sma_20":166833.2,"sma_60":204197.1,"sma_120":214886.26},{"date":"2024-12-17","open":161875,"high":162553,"low":147917,"close":147917,"volume":698169,"rsi_14":32.84,"sma_20":165917.2,"sma_60":202890.13,"sma_120":214034.88},{"date":"2024-12-18","open":148886,"high":150922,"low":148402,"close":149856,"volume":283415,"rsi_14":32.08,"sma_20":165112.7,"sma_60":201607.42,"sma_120":213199.65},{"date":"2024-12-19","open":145881,"high":149274,"low":143846,"close":146851,"volume":317752,"rsi_14":35.51,"sma_20":163968.9,"sma_60":200177.68,"sma_120":212371.69},{"date":"2024-12-20","open":148111,"high":148789,"low":140647,"close":141326,"volume":336493,"rsi_14":29.54,"sma_20":162388.95,"sma_60":198478.15,"sma_120":211493.66},{"date":"2024-12-23","open":142489,"high":146657,"low":138030,"close":145688,"volume":335067,"rsi_14":35.49,"sma_20":160619.95,"sma_60":196915.95,"sma_120":210651.98},{"date":"2024-12-24","open":146559,"high":149564,"low":142973,"close":143167,"volume":233711,"rsi_14":35.73,"sma_20":158715.25,"sma_60":195214.8,"sma_120":209756.97},{"date":"2024-12-26","open":144427,"high":144427,"low":137448,"close":138224,"volume":325613,"rsi_14":35.88,"sma_20":156892.95,"sma_60":193463.57,"sma_120":208735.96},{"date":"2024-12-27","open":136866,"high":141713,"low":135219,"close":138030,"volume":401224,"rsi_14":34.08,"sma_20":154920.4,"sma_60":191725.27,"sma_120":207769.88},{"date":"2024-12-30","open":136575,"high":141422,"low":136575,"close":137739,"volume":269034,"rsi_14":39.48,"sma_20":153456.7,"sma_60":189998.27,"sma_120":206773.09},{"date":"2025-01-02","open":138320,"high":138805,"low":132117,"close":133668,"volume":322235,"rsi_14":25.98,"sma_20":151610.15,"sma_60":188308.42,"sma_120":205722.19},{"date":"2025-01-03","open":132989,"high":146074,"low":132795,"close":141810,"volume":635773,"rsi_14":34.9,"sma_20":150374.25,"sma_60":186576.57,"sma_120":204751.26},{"date":"2025-01-06","open":143555,"high":147141,"low":141422,"close":145009,"volume":364854,"rsi_14":30.44,"sma_20":149448.55,"sma_60":184817.25,"sma_120":203802.94},{"date":"2025-01-07","open":145881,"high":153345,"low":144621,"close":145397,"volume":487443,"rsi_14":34.45,"sma_20":148803.95,"sma_60":183153.27,"sma_120":202906.33},{"date":"2025-01-08","open":144330,"high":150243,"low":143652,"close":148014,"volume":417991,"rsi_14":37.9,"sma_20":148198.15,"sma_60":181637.9,"sma_120":202055.75},{"date":"2025-01-09","open":148013,"high":150243,"low":142197,"close":150243,"volume":650041,"rsi_14":52.68,"sma_20":148193.3,"sma_60":180248.53,"sma_120":201130.86},{"date":"2025-01-10","open":148692,"high":148692,"low":143748,"close":146269,"volume":421594,"rsi_14":46.05,"sma_20":147514.75,"sma_60":178897.95,"sma_120":200144.58},{"date":"2025-01-13","open":144911,"high":148013,"low":142779,"close":144815,"volume":268053,"rsi_14":47.68,"sma_20":146729.6,"sma_60":177539.28,"sma_120":199182.52},{"date":"2025-01-14","open":145397,"high":151019,"low":143652,"close":148499,"volume":458395,"rsi_14":58.53,"sma_20":145770.0,"sma_60":176233.95,"sma_120":198356.18},{"date":"2025-01-15","open":149467,"high":151309,"low":144718,"close":144718,"volume":340411,"rsi_14":48.83,"sma_20":144921.85,"sma_60":174922.13,"sma_120":197567.0},{"date":"2025-01-16","open":148789,"high":151310,"low":146560,"close":147239,"volume":338172,"rsi_14":54.91,"sma_20":144223.95,"sma_60":173603.87,"sma_120":196802.86},{"date":"2025-01-17","open":146560,"high":148789,"low":145106,"close":145300,"volume":243528,"rsi_14":59.19,"sma_20":144093.1,"sma_60":172479.47,"sma_120":195937.74},{"date":"2025-01-20","open":146172,"high":151212,"low":146075,"close":151019,"volume":504102,"rsi_14":64.76,"sma_20":144151.25,"sma_60":171191.9,"sma_120":195245.49},{"date":"2025-01-21","open":149273,"high":149661,"low":135218,"close":136091,"volume":919040,"rsi_14":48.59,"sma_20":143613.25,"sma_60":169720.15,"sma_120":194489.42},{"date":"2025-01-22","open":137157,"high":142488,"low":137157,"close":140938,"volume":444887,"rsi_14":56.12,"sma_20":143593.85,"sma_60":168401.88,"sma_120":193826.25},{"date":"2025-01-23","open":140938,"high":140938,"low":136479,"close":138127,"volume":241972,"rsi_14":46.6,"sma_20":143215.8,"sma_60":166778.28,"sma_120":193151.77},{"date":"2025-01-24","open":138126,"high":139677,"low":135121,"close":137448,"volume":273733,"rsi_14":42.67,"sma_20":142929.85,"sma_60":165216.07,"sma_120":192608.95},{"date":"2025-01-31","open":138514,"high":138902,"low":133959,"close":138418,"volume":262841,"rsi_14":43.31,"sma_20":142939.55,"sma_60":163831.57,"sma_120":192033.83},{"date":"2025-02-03","open":133958,"high":134346,"low":123005,"close":125041,"volume":613702,"rsi_14":31.74,"sma_20":142290.1,"sma_60":162288.73,"sma_120":191335.11},{"date":"2025-02-04","open":127270,"high":129500,"low":120970,"close":121164,"volume":474498,"rsi_14":27.48,"sma_20":141461.35,"sma_60":160624.75,"sma_120":190636.39},{"date":"2025-02-05","open":121745,"high":129208,"low":121648,"close":127464,"volume":389158,"rsi_14":35.94,"sma_20":141151.15,"sma_60":158855.73,"sma_120":189909.4},{"date":"2025-02-06","open":128046,"high":128918,"low":124556,"close":127174,"volume":214606,"rsi_14":36.58,"sma_20":140419.35,"sma_60":157162.67,"sma_120":189143.64},{"date":"2025-02-07","open":126592,"high":130372,"low":123878,"close":123975,"volume":287670,"rsi_14":31.2,"sma_20":139367.65,"sma_60":155731.32,"sma_120":188537.01},{"date":"2025-02-10","open":122035,"high":127464,"low":118934,"close":126107,"volume":333166,"rsi_14":35.37,"sma_20":138403.15,"sma_60":154424.35,"sma_120":187835.06},{"date":"2025-02-11","open":125623,"high":127174,"low":122909,"close":123103,"volume":344453,"rsi_14":31.16,"sma_20":137157.6,"sma_60":153051.17,"sma_120":187160.58},{"date":"2025-02-12","open":122908,"high":124653,"low":121648,"close":122618,"volume":276332,"rsi_14":31.89,"sma_20":135776.35,"sma_60":151766.83,"sma_120":186570.92},{"date":"2025-02-13","open":123781,"high":131729,"low":123684,"close":129694,"volume":846832,"rsi_14":33.33,"sma_20":134947.6,"sma_60":150584.27,"sma_120":185991.75},{"date":"2025-02-14","open":128821,"high":131244,"low":126592,"close":128240,"volume":321028,"rsi_14":42.23,"sma_20":134118.85,"sma_60":149535.78,"sma_120":185380.27},{"date":"2025-02-17","open":128531,"high":133765,"low":127464,"close":130179,"volume":389750,"rsi_14":38.7,"sma_20":133202.85,"sma_60":148713.48,"sma_120":184809.19},{"date":"2025-02-18","open":130954,"high":131148,"low":125332,"close":125817,"volume":428375,"rsi_14":37.48,"sma_20":132257.8,"sma_60":148102.82,"sma_120":184161.37},{"date":"2025-02-19","open":126107,"high":142779,"low":126107,"close":134831,"volume":1404431,"rsi_14":47.72,"sma_20":131637.4,"sma_60":147564.85,"sma_120":183584.62},{"date":"2025-02-20","open":135897,"high":140259,"low":133765,"close":138612,"volume":630778,"rsi_14":50.16,"sma_20":131303.0,"sma_60":147104.43,"sma_120":183120.17},{"date":"2025-02-21","open":139581,"high":143846,"low":138224,"close":141229,"volume":573046,"rsi_14":66.34,"sma_20":130813.5,"sma_60":146692.48,"sma_120":182661.36},{"date":"2025-02-24","open":139871,"high":150825,"low":138611,"close":148305,"volume":824919,"rsi_14":75.74,"sma_20":131424.2,"sma_60":146335.45,"sma_120":182204.98},{"date":"2025-02-25","open":146559,"high":147626,"low":140550,"close":140647,"volume":448635,"rsi_14":62.19,"sma_20":131409.65,"sma_60":145797.48,"sma_120":181608.03},{"date":"2025-02-26","open":139483,"high":147916,"low":138805,"close":146366,"volume":425006,"rsi_14":66.12,"sma_20":131821.6,"sma_60":145219.12,"sma_120":181103.18},{"date":"2025-02-27","open":146366,"high":146366,"low":141519,"close":142877,"volume":285076,"rsi_14":65.8,"sma_20":132093.05,"sma_60":144579.38,"sma_120":180532.91},{"date":"2025-02-28","open":140356,"high":140841,"low":132892,"close":136964,"volume":474979,"rsi_14":58.54,"sma_20":132020.35,"sma_60":143950.95,"sma_120":179897.2},{"date":"2025-03-04","open":134443,"high":134443,"low":125331,"close":126398,"volume":571158,"rsi_14":52.32,"sma_20":132088.2,"sma_60":143099.57,"sma_120":179246.14},{"date":"2025-03-05","open":127174,"high":131729,"low":126592,"close":130276,"volume":409162,"rsi_14":55.14,"sma_20":132543.8,"sma_60":142487.28,"sma_120":178587.01},{"date":"2025-03-06","open":131439,"high":137933,"low":129791,"close":131439,"volume":461632,"rsi_14":51.27,"sma_20":132742.55,"sma_60":141834.62,"sma_120":177949.68},{"date":"2025-03-07","open":129597,"high":139581,"low":128434,"close":136964,"volume":531129,"rsi_14":56.0,"sma_20":133232.05,"sma_60":141341.88,"sma_120":177099.92},{"date":"2025-03-10","open":137836,"high":145203,"low":134250,"close":142974,"volume":569247,"rsi_14":58.33,"sma_20":134182.0,"sma_60":140999.4,"sma_120":176344.66},{"date":"2025-03-11","open":136963,"high":142294,"low":136575,"close":138805,"volume":358246,"rsi_14":58.48,"sma_20":134816.9,"sma_60":140674.67,"sma_120":175558.7},{"date":"2025-03-12","open":140841,"high":143458,"low":138611,"close":140938,"volume":400581,"rsi_14":54.38,"sma_20":135708.65,"sma_60":140354.8,"sma_120":174838.98},{"date":"2025-03-13","open":142585,"high":143651,"low":135509,"close":136576,"volume":525270,"rsi_14":48.55,"sma_20":136406.55,"sma_60":140125.4,"sma_120":174232.35},{"date":"2025-03-14","open":136575,"high":138029,"low":130856,"close":133183,"volume":367792,"rsi_14":44.34,"sma_20":136581.0,"sma_60":139681.12,"sma_120":173678.23},{"date":"2025-03-17","open":133667,"high":135024,"low":130856,"close":131729,"volume":262379,"rsi_14":37.33,"sma_20":136755.45,"sma_60":139201.3,"sma_120":173148.33},{"date":"2025-03-18","open":132310,"high":137544,"low":132310,"close":133280,"volume":266898,"rsi_14":43.79,"sma_20":136910.5,"sma_60":138627.78,"sma_120":172485.96},{"date":"2025-03-19","open":132698,"high":141713,"low":132020,"close":137836,"volume":439287,"rsi_14":42.67,"sma_20":137511.45,"sma_60":138230.37,"sma_120":171744.43},{"date":"2025-03-20","open":140453,"high":142876,"low":137932,"close":139096,"volume":378999,"rsi_14":46.62,"sma_20":137724.7,"sma_60":137862.02,"sma_120":171029.56},{"date":"2025-03-21","open":138029,"high":138514,"low":130856,"close":133474,"volume":505490,"rsi_14":46.86,"sma_20":137467.8,"sma_60":137621.3,"sma_120":170255.72},{"date":"2025-03-24","open":134152,"high":134928,"low":131535,"close":132311,"volume":164826,"rsi_14":56.39,"sma_20":137021.9,"sma_60":137328.88,"sma_120":169468.15},{"date":"2025-03-25","open":134540,"high":137933,"low":131342,"close":131536,"volume":270486,"rsi_14":51.46,"sma_20":136183.45,"sma_60":137073.63,"sma_120":168625.66},{"date":"2025-03-26","open":132602,"high":137545,"low":131438,"close":134250,"volume":270252,"rsi_14":53.15,"sma_20":135863.6,"sma_60":136955.7,"sma_120":167716.92},{"date":"2025-03-27","open":132407,"high":133280,"low":130566,"close":130954,"volume":145644,"rsi_14":42.92,"sma_20":135093.0,"sma_60":136710.13,"sma_120":166813.04},{"date":"2025-03-28","open":130857,"high":131245,"low":123781,"close":124557,"volume":274984,"rsi_14":28.51,"sma_20":134177.0,"sma_60":136399.97,"sma_120":165807.38},{"date":"2025-03-31","open":120388,"high":121163,"low":115057,"close":116608,"volume":625562,"rsi_14":26.2,"sma_20":133159.2,"sma_60":136039.7,"sma_120":164751.63},{"date":"2025-04-01","open":116608,"high":117965,"low":114475,"close":115542,"volume":311504,"rsi_14":22.13,"sma_20":132616.4,"sma_60":135664.9,"sma_120":163695.08},{"date":"2025-04-02","open":116511,"high":116607,"low":110113,"close":110986,"volume":311675,"rsi_14":22.03,"sma_20":131651.9,"sma_60":135219.02,"sma_120":162608.64},{"date":"2025-04-03","open":104685,"high":113796,"low":104685,"close":111955,"volume":407525,"rsi_14":25.5,"sma_20":130677.7,"sma_60":134857.13,"sma_120":161582.77},{"date":"2025-04-04","open":109725,"high":118255,"low":109435,"close":117965,"volume":537872,"rsi_14":35.63,"sma_20":129727.75,"sma_60":134459.72,"sma_120":160518.14},{"date":"2025-04-07","open":113409,"high":117190,"low":111471,"close":111568,"volume":272823,"rsi_14":29.41,"sma_20":128157.45,"sma_60":133902.37,"sma_120":159359.81},{"date":"2025-04-08","open":114669,"high":117964,"low":112730,"close":114766,"volume":260350,"rsi_14":27.55,"sma_20":126955.5,"sma_60":133391.85,"sma_120":158272.56},{"date":"2025-04-09","open":112149,"high":120388,"low":112149,"close":117771,"volume":476165,"rsi_14":29.93,"sma_20":125797.15,"sma_60":132887.8,"sma_120":157262.85},{"date":"2025-04-10","open":126494,"high":133377,"low":122229,"close":133377,"volume":809583,"rsi_14":49.92,"sma_20":125637.2,"sma_60":132606.7,"sma_120":156427.62},{"date":"2025-04-11","open":130178,"high":131147,"low":125137,"close":126301,"volume":291848,"rsi_14":45.65,"sma_20":125293.1,"sma_60":132273.9,"sma_120":155585.92},{"date":"2025-04-14","open":127174,"high":130469,"low":125720,"close":125914,"volume":235237,"rsi_14":45.9,"sma_20":125002.35,"sma_60":131958.88,"sma_120":154749.08},{"date":"2025-04-15","open":127173,"high":127173,"low":124071,"close":125235,"volume":164911,"rsi_14":43.23,"sma_20":124600.1,"sma_60":131571.15,"sma_120":153902.55},{"date":"2025-04-16","open":125913,"high":127755,"low":120097,"close":120970,"volume":183533,"rsi_14":42.61,"sma_20":123756.8,"sma_60":131175.35,"sma_120":153048.74},{"date":"2025-04-17","open":119807,"high":122715,"low":119225,"close":121552,"volume":166832,"rsi_14":47.57,"sma_20":122879.6,"sma_60":130747.23,"sma_120":152175.55},{"date":"2025-04-18","open":121939,"high":123296,"low":120582,"close":122715,"volume":114084,"rsi_14":55.56,"sma_20":122341.65,"sma_60":130370.82,"sma_120":151425.14},{"date":"2025-04-21","open":122811,"high":124362,"low":120582,"close":120582,"volume":91693,"rsi_14":54.5,"sma_20":121755.2,"sma_60":129863.53,"sma_120":150527.72},{"date":"2025-04-22","open":120582,"high":124071,"low":119515,"close":120679,"volume":127689,"rsi_14":59.4,"sma_20":121212.35,"sma_60":129606.67,"sma_120":149663.41},{"date":"2025-04-23","open":123393,"high":128821,"low":123102,"close":128725,"volume":297620,"rsi_14":64.3,"sma_20":120936.1,"sma_60":129403.12,"sma_120":148902.5},{"date":"2025-04-24","open":130372,"high":131341,"low":126107,"close":126204,"volume":292943,"rsi_14":57.47,"sma_20":120698.6,"sma_60":129204.4,"sma_120":147991.34},{"date":"2025-04-25","open":126785,"high":127270,"low":123005,"close":124847,"volume":316740,"rsi_14":63.25,"sma_20":120713.1,"sma_60":128994.38,"sma_120":147105.23},{"date":"2025-04-28","open":125913,"high":129305,"low":125428,"close":126204,"volume":220130,"rsi_14":61.85,"sma_20":121192.9,"sma_60":128790.82,"sma_120":146311.19},{"date":"2025-04-29","open":127367,"high":128627,"low":124362,"close":126107,"volume":237091,"rsi_14":59.19,"sma_20":121721.15,"sma_60":128808.58,"sma_120":145548.66},{"date":"2025-04-30","open":126592,"high":126592,"low":120485,"close":121067,"volume":320131,"rsi_14":32.31,"sma_20":122225.2,"sma_60":128806.97,"sma_120":144715.86},{"date":"2025-05-02","open":120582,"high":121648,"low":117868,"close":121067,"volume":171794,"rsi_14":40.56,"sma_20":122680.8,"sma_60":128700.35,"sma_120":143778.04},{"date":"2025-05-07","open":122618,"high":123006,"low":117190,"close":118935,"volume":258437,"rsi_14":38.16,"sma_20":122729.3,"sma_60":128563.03,"sma_120":142862.85},{"date":"2025-05-08","open":118740,"high":125525,"low":118449,"close":122618,"volume":471883,"rsi_14":45.97,"sma_20":123281.8,"sma_60":128540.42,"sma_120":142135.87},{"date":"2025-05-09","open":122811,"high":123005,"low":116317,"close":116802,"volume":390437,"rsi_14":43.87,"sma_20":123383.6,"sma_60":128385.33,"sma_120":141404.84},{"date":"2025-05-12","open":117383,"high":120097,"low":115638,"close":119419,"volume":286957,"rsi_14":47.04,"sma_20":123466.0,"sma_60":128323.93,"sma_120":140687.55},{"date":"2025-05-13","open":119709,"high":120000,"low":113893,"close":116414,"volume":594253,"rsi_14":41.69,"sma_20":122617.85,"sma_60":128220.53,"sma_120":139993.68},{"date":"2025-05-14","open":109435,"high":111955,"low":107303,"close":111762,"volume":727514,"rsi_14":39.09,"sma_20":121890.9,"sma_60":127921.67,"sma_120":139252.97},{"date":"2025-05-15","open":110501,"high":112439,"low":109047,"close":110986,"volume":234082,"rsi_14":38.21,"sma_20":121144.5,"sma_60":127634.1,"sma_120":138584.94},{"date":"2025-05-16","open":110114,"high":110986,"low":105655,"close":107594,"volume":340867,"rsi_14":21.01,"sma_20":120262.45,"sma_60":127257.68,"sma_120":137985.58},{"date":"2025-05-19","open":106430,"high":111664,"low":106430,"close":111471,"volume":377678,"rsi_14":30.51,"sma_20":119787.5,"sma_60":127018.58,"sma_120":137560.7},{"date":"2025-05-20","open":110986,"high":111083,"low":103813,"close":104395,"volume":377708,"rsi_14":26.5,"sma_20":118929.65,"sma_60":126511.32,"sma_120":137038.08},{"date":"2025-05-21","open":104394,"high":106236,"low":100808,"close":101487,"volume":249211,"rsi_14":22.58,"sma_20":117868.25,"sma_60":125892.57,"sma_120":136498.5},{"date":"2025-05-22","open":103619,"high":104104,"low":98385,"close":100033,"volume":321864,"rsi_14":21.92,"sma_20":116840.8,"sma_60":125205.97,"sma_120":135949.23},{"date":"2025-05-23","open":100032,"high":100808,"low":96640,"close":97028,"volume":244177,"rsi_14":22.92,"sma_20":115658.25,"sma_60":124351.35,"sma_120":135343.4},{"date":"2025-05-26","open":97415,"high":101196,"low":97415,"close":98773,"volume":277855,"rsi_14":25.84,"sma_20":114160.65,"sma_60":123653.45,"sma_120":134725.47},{"date":"2025-05-27","open":97706,"high":97803,"low":95477,"close":97028,"volume":289682,"rsi_14":26.06,"sma_20":112701.85,"sma_60":122831.15,"sma_120":134025.13},{"date":"2025-05-28","open":98093,"high":111761,"low":96833,"close":110598,"volume":915416,"rsi_14":39.2,"sma_20":111989.4,"sma_60":122293.17,"sma_120":133436.27},{"date":"2025-05-29","open":109920,"high":110986,"low":106624,"close":109920,"volume":462017,"rsi_14":43.19,"sma_20":111175.2,"sma_60":121842.43,"sma_120":132896.69},{"date":"2025-05-30","open":110986,"high":115445,"low":107399,"close":113022,"volume":667661,"rsi_14":43.73,"sma_20":110520.95,"sma_60":121619.5,"sma_120":132359.53},{"date":"2025-06-02","open":113506,"high":114572,"low":109241,"close":112925,"volume":325385,"rsi_14":46.37,"sma_20":110113.85,"sma_60":121330.32,"sma_120":131908.8},{"date":"2025-06-04","open":114184,"high":117770,"low":112342,"close":113409,"volume":298995,"rsi_14":51.88,"sma_20":109730.95,"sma_60":121029.82,"sma_120":131432.22},{"date":"2025-06-05","open":112827,"high":117771,"low":112246,"close":115348,"volume":269278,"rsi_14":54.84,"sma_20":109551.6,"sma_60":120669.55,"sma_120":131005.72},{"date":"2025-06-09","open":114354,"high":115619,"low":110655,"close":114451,"volume":322749,"rsi_14":57.43,"sma_20":109120.25,"sma_60":120186.5,"sma_120":130592.95},{"date":"2025-06-10","open":115716,"high":117079,"low":113672,"close":116106,"volume":306547,"rsi_14":55.11,"sma_20":109062.1,"sma_60":119800.4,"sma_120":130237.53},{"date":"2025-06-11","open":118344,"high":123988,"low":117176,"close":120680,"volume":491434,"rsi_14":70.63,"sma_20":109100.9,"sma_60":119454.68,"sma_120":129904.74},{"date":"2025-06-12","open":120679,"high":129536,"low":120096,"close":128855,"volume":903503,"rsi_14":80.85,"sma_20":109697.05,"sma_60":119317.37,"sma_120":129721.38},{"date":"2025-06-13","open":126325,"high":126422,"low":121750,"close":123697,"volume":495261,"rsi_14":74.54,"sma_20":110268.95,"sma_60":119150.98,"sma_120":129416.05},{"date":"2025-06-16","open":122154,"high":123352,"low":118158,"close":118358,"volume":280423,"rsi_14":71.96,"sma_20":110644.65,"sma_60":118930.5,"sma_120":129065.9},{"date":"2025-06-17","open":119257,"high":124151,"low":117409,"close":120056,"volume":280833,"rsi_14":71.93,"sma_20":111274.95,"sma_60":118712.5,"sma_120":128670.14},{"date":"2025-06-18","open":118958,"high":123352,"low":118958,"close":120656,"volume":209089,"rsi_14":74.91,"sma_20":111741.4,"sma_60":118428.57,"sma_120":128329.47},{"date":"2025-06-19","open":121754,"high":133740,"low":120356,"close":125650,"volume":562247,"rsi_14":69.42,"sma_20":112811.65,"sma_60":118206.97,"sma_120":128034.49},{"date":"2025-06-20","open":128047,"high":133041,"low":124651,"close":129045,"volume":556842,"rsi_14":73.03,"sma_20":114197.3,"sma_60":118135.73,"sma_120":127878.52},{"date":"2025-06-23","open":126449,"high":127547,"low":122853,"close":125650,"volume":262562,"rsi_14":65.15,"sma_20":115485.65,"sma_60":118027.22,"sma_120":127678.05},{"date":"2025-06-24","open":129645,"high":132641,"low":127347,"close":129045,"volume":357680,"rsi_14":67.9,"sma_20":117094.25,"sma_60":117988.28,"sma_120":127530.96},{"date":"2025-06-25","open":128746,"high":131842,"low":125849,"close":129844,"volume":249585,"rsi_14":68.12,"sma_20":118655.6,"sma_60":117917.45,"sma_120":127436.57},{"date":"2025-06-26","open":130444,"high":130943,"low":126848,"close":128746,"volume":191694,"rsi_14":65.08,"sma_20":120249.2,"sma_60":117883.22,"sma_120":127296.68},{"date":"2025-06-27","open":128946,"high":130644,"low":123053,"close":123452,"volume":216493,"rsi_14":59.83,"sma_20":120899.3,"sma_60":117867.27,"sma_120":127133.62},{"date":"2025-06-30","open":124751,"high":130743,"low":124551,"close":126249,"volume":320831,"rsi_14":60.75,"sma_20":121723.3,"sma_60":118030.47,"sma_120":127035.08},{"date":"2025-07-01","open":126449,"high":129345,"low":124751,"close":124850,"volume":310952,"rsi_14":55.12,"sma_20":122322.2,"sma_60":118188.1,"sma_120":126926.5},{"date":"2025-07-02","open":123053,"high":126948,"low":122653,"close":126848,"volume":231484,"rsi_14":48.36,"sma_20":123025.95,"sma_60":118455.0,"sma_120":126837.01},{"date":"2025-07-03","open":127647,"high":132242,"low":126948,"close":130144,"volume":468228,"rsi_14":59.13,"sma_20":123870.5,"sma_60":118760.75,"sma_120":126808.94},{"date":"2025-07-04","open":128646,"high":136137,"low":125949,"close":131043,"volume":517111,"rsi_14":68.09,"sma_20":124663.1,"sma_60":118981.33,"sma_120":126720.52},{"date":"2025-07-07","open":132841,"high":134339,"low":126449,"close":126449,"volume":289741,"rsi_14":58.42,"sma_20":125293.55,"sma_60":119231.87,"sma_120":126567.12},{"date":"2025-07-08","open":125949,"high":129145,"low":122853,"close":124151,"volume":305155,"rsi_14":54.41,"sma_20":125726.6,"sma_60":119390.77,"sma_120":126391.31},{"date":"2025-07-09","open":124950,"high":127347,"low":122254,"close":123053,"volume":259019,"rsi_14":46.37,"sma_20":125876.85,"sma_60":119481.25,"sma_120":126184.52},{"date":"2025-07-10","open":123852,"high":129345,"low":123053,"close":129345,"volume":467152,"rsi_14":50.39,"sma_20":125935.0,"sma_60":119416.63,"sma_120":126011.67},{"date":"2025-07-11","open":128746,"high":140432,"low":128646,"close":138834,"volume":980908,"rsi_14":64.73,"sma_20":126725.0,"sma_60":119628.28,"sma_120":125951.09},{"date":"2025-07-14","open":141830,"high":142030,"low":135138,"close":137435,"volume":351165,"rsi_14":59.81,"sma_20":127680.0,"sma_60":119823.05,"sma_120":125890.97},{"date":"2025-07-15","open":137336,"high":137435,"low":134639,"close":135538,"volume":219381,"rsi_14":56.49,"sma_20":128455.0,"sma_60":119997.47,"sma_120":125784.31},{"date":"2025-07-16","open":135538,"high":136936,"low":132342,"close":132342,"volume":145767,"rsi_14":53.91,"sma_20":129040.0,"sma_60":120189.63,"sma_120":125682.49},{"date":"2025-07-17","open":133940,"high":136237,"low":130044,"close":131043,"volume":217169,"rsi_14":59.05,"sma_20":129310.0,"sma_60":120350.43,"sma_120":125548.83},{"date":"2025-07-18","open":137635,"high":163105,"low":137535,"close":156712,"volume":4255832,"rsi_14":73.5,"sma_20":130695.0,"sma_60":120920.18,"sma_120":125645.5},{"date":"2025-07-21","open":152817,"high":158310,"low":152118,"close":156213,"volume":652502,"rsi_14":74.53,"sma_20":132225.0,"sma_60":121517.15,"sma_120":125690.34},{"date":"2025-07-22","open":161606,"high":161606,"low":147823,"close":149621,"volume":654206,"rsi_14":66.62,"sma_20":133255.0,"sma_60":122002.5,"sma_120":125804.58},{"date":"2025-07-23","open":152817,"high":154515,"low":147823,"close":150720,"volume":443783,"rsi_14":65.51,"sma_20":134300.0,"sma_60":122372.08,"sma_120":125887.6},{"date":"2025-07-24","open":149721,"high":153816,"low":148123,"close":150020,"volume":407200,"rsi_14":64.35,"sma_20":135365.0,"sma_60":122772.02,"sma_120":125988.21},{"date":"2025-07-25","open":151519,"high":151618,"low":146025,"close":148422,"volume":313785,"rsi_14":67.41,"sma_20":136615.0,"sma_60":123167.9,"sma_120":126081.14},{"date":"2025-07-28","open":148922,"high":155314,"low":145825,"close":149621,"volume":384984,"rsi_14":70.53,"sma_20":137785.0,"sma_60":123561.17,"sma_120":126175.99},{"date":"2025-07-29","open":148123,"high":148123,"low":143928,"close":145526,"volume":235963,"rsi_14":67.28,"sma_20":138820.0,"sma_60":123887.72,"sma_120":126348.15},{"date":"2025-07-30","open":146225,"high":148722,"low":144427,"close":147423,"volume":261323,"rsi_14":64.91,"sma_20":139850.0,"sma_60":124329.93,"sma_120":126568.45},{"date":"2025-07-31","open":152817,"high":152817,"low":141131,"close":142330,"volume":448284,"rsi_14":53.11,"sma_20":140460.0,"sma_60":124687.15,"sma_120":126693.75},{"date":"2025-08-01","open":140432,"high":142729,"low":136437,"close":136936,"volume":228058,"rsi_14":49.59,"sma_20":140755.0,"sma_60":124989.9,"sma_120":126776.47},{"date":"2025-08-04","open":138035,"high":139433,"low":135438,"close":136536,"volume":147618,"rsi_14":50.85,"sma_20":141260.0,"sma_60":125224.6,"sma_120":126882.51},{"date":"2025-08-05","open":137735,"high":149521,"low":137435,"close":148222,"volume":594178,"rsi_14":61.81,"sma_20":142465.0,"sma_60":125751.23,"sma_120":127068.28},{"date":"2025-08-06","open":145126,"high":153316,"low":144427,"close":150720,"volume":688479,"rsi_14":64.38,"sma_20":143850.0,"sma_60":126275.92,"sma_120":127299.93},{"date":"2025-08-07","open":152018,"high":152018,"low":148822,"close":151319,"volume":239762,"rsi_14":43.78,"sma_20":144950.0,"sma_60":126860.68,"sma_120":127540.61},{"date":"2025-08-08","open":149721,"high":150719,"low":148123,"close":150220,"volume":234881,"rsi_14":43.18,"sma_20":145520.0,"sma_60":127504.65,"sma_120":127713.16},{"date":"2025-08-11","open":152517,"high":164403,"low":152517,"close":162705,"volume":958992,"rsi_14":63.13,"sma_20":146785.0,"sma_60":128369.88,"sma_120":128001.99},{"date":"2025-08-12","open":157511,"high":163304,"low":155813,"close":157811,"volume":588150,"rsi_14":56.61,"sma_20":147900.0,"sma_60":129209.98,"sma_120":128233.83},{"date":"2025-08-13","open":160008,"high":160408,"low":157212,"close":158710,"volume":205976,"rsi_14":58.07,"sma_20":149220.0,"sma_60":130000.47,"sma_120":128509.52},{"date":"2025-08-14","open":159908,"high":164703,"low":159709,"close":163005,"volume":664511,"rsi_14":62.9,"sma_20":150820.0,"sma_60":130980.55,"sma_120":128745.93},{"date":"2025-08-18","open":162006,"high":162106,"low":155114,"close":155114,"volume":239556,"rsi_14":54.34,"sma_20":150740.0,"sma_60":131877.43,"sma_120":128885.0},{"date":"2025-08-19","open":157112,"high":158011,"low":152617,"close":154016,"volume":190204,"rsi_14":57.05,"sma_20":150630.0,"sma_60":132780.22,"sma_120":128993.09},{"date":"2025-08-20","open":150620,"high":155214,"low":149721,"close":153316,"volume":197787,"rsi_14":54.99,"sma_20":150815.0,"sma_60":133721.42,"sma_120":129036.38},{"date":"2025-08-21","open":154215,"high":154515,"low":150420,"close":152517,"volume":200609,"rsi_14":59.31,"sma_20":150905.0,"sma_60":134620.2,"sma_120":129136.82},{"date":"2025-08-22","open":153217,"high":154016,"low":150819,"close":151019,"volume":150690,"rsi_14":63.85,"sma_20":150955.0,"sma_60":135523.07,"sma_120":129177.11},{"date":"2025-08-25","open":154515,"high":159209,"low":153117,"close":157811,"volume":299136,"rsi_14":68.59,"sma_20":151425.0,"sma_60":136313.1,"sma_120":129303.13},{"date":"2025-08-26","open":156812,"high":158310,"low":154215,"close":154215,"volume":200274,"rsi_14":56.1,"sma_20":151655.0,"sma_60":137054.43,"sma_120":129448.43},{"date":"2025-08-27","open":156612,"high":156612,"low":151618,"close":151818,"volume":180871,"rsi_14":51.12,"sma_20":151970.0,"sma_60":137704.07,"sma_120":129661.78},{"date":"2025-08-28","open":153516,"high":155214,"low":145126,"close":145126,"volume":439882,"rsi_14":44.38,"sma_20":151855.0,"sma_60":138243.65,"sma_120":129786.98},{"date":"2025-08-29","open":146325,"high":146425,"low":141131,"close":141131,"volume":250859,"rsi_14":42.17,"sma_20":151795.0,"sma_60":138708.5,"sma_120":129869.16},{"date":"2025-09-01","open":140132,"high":141830,"low":137835,"close":138234,"volume":196994,"rsi_14":24.74,"sma_20":151860.0,"sma_60":139092.7,"sma_120":129881.12},{"date":"2025-09-02","open":139333,"high":139833,"low":135638,"close":136736,"volume":192679,"rsi_14":26.61,"sma_20":151870.0,"sma_60":139474.52,"sma_120":129830.51},{"date":"2025-09-03","open":137136,"high":137635,"low":133340,"close":134239,"volume":238274,"rsi_14":23.77,"sma_20":151170.0,"sma_60":139787.2,"sma_120":129793.8},{"date":"2025-09-04","open":137835,"high":138734,"low":133940,"close":135038,"volume":228246,"rsi_14":17.59,"sma_20":150385.0,"sma_60":140037.28,"sma_120":129745.98},{"date":"2025-09-05","open":135338,"high":135338,"low":130843,"close":131443,"volume":294913,"rsi_14":19.54,"sma_20":149390.0,"sma_60":140091.67,"sma_120":129704.52},{"date":"2025-09-08","open":130644,"high":135638,"low":130244,"close":132641,"volume":246393,"rsi_14":22.56,"sma_20":148510.0,"sma_60":140251.67,"sma_120":129701.32},{"date":"2025-09-09","open":133640,"high":135238,"low":131443,"close":132841,"volume":258758,"rsi_14":23.38,"sma_20":147015.0,"sma_60":140493.33,"sma_120":129711.92},{"date":"2025-09-10","open":132142,"high":132142,"low":127947,"close":129445,"volume":587686,"rsi_14":21.9,"sma_20":145595.0,"sma_60":140650.0,"sma_120":129681.25},{"date":"2025-09-11","open":130144,"high":130644,"low":128346,"close":130644,"volume":496400,"rsi_14":25.0,"sma_20":144190.0,"sma_60":140816.67,"sma_120":129622.62},{"date":"2025-09-12","open":132941,"high":134739,"low":131842,"close":133340,"volume":279250,"rsi_14":16.62,"sma_20":142705.0,"sma_60":140945.0,"sma_120":129575.98},{"date":"2025-09-15","open":134739,"high":135338,"low":131942,"close":132142,"volume":211457,"rsi_14":17.78,"sma_20":141555.0,"sma_60":140996.67,"sma_120":129566.2},{"date":"2025-09-16","open":133240,"high":133440,"low":131043,"close":131742,"volume":236546,"rsi_14":18.89,"sma_20":140440.0,"sma_60":141098.33,"sma_120":129562.77},{"date":"2025-09-17","open":132342,"high":134938,"low":131542,"close":133340,"volume":282592,"rsi_14":28.31,"sma_20":139440.0,"sma_60":141170.0,"sma_120":129579.14},{"date":"2025-09-18","open":130672,"high":137704,"low":128817,"close":136337,"volume":579735,"rsi_14":47.1,"sma_20":138785.0,"sma_60":141330.0,"sma_120":129623.73},{"date":"2025-09-19","open":140000,"high":146400,"low":137600,"close":141300,"volume":688320,"rsi_14":55.16,"sma_20":138290.0,"sma_60":141536.67,"sma_120":129709.94},{"date":"2025-09-22","open":142030,"high":146125,"low":140532,"close":141231,"volume":340386,"rsi_14":58.43,"sma_20":137460.0,"sma_60":141833.33,"sma_120":129850.3},{"date":"2025-09-23","open":141830,"high":147723,"low":140532,"close":143428,"volume":331860,"rsi_14":67.42,"sma_20":136920.0,"sma_60":142120.0,"sma_120":130075.23},{"date":"2025-09-24","open":146724,"high":146724,"low":137136,"close":138234,"volume":425275,"rsi_14":55.19,"sma_20":136240.0,"sma_60":142343.33,"sma_120":130265.72},{"date":"2025-09-25","open":139533,"high":146924,"low":139333,"close":145725,"volume":556163,"rsi_14":70.61,"sma_20":136270.0,"sma_60":142658.33,"sma_120":130556.67},{"date":"2025-09-26","open":143029,"high":143129,"low":140632,"close":141131,"volume":249569,"rsi_14":61.15,"sma_20":136270.0,"sma_60":142841.67,"sma_120":130801.21},{"date":"2025-09-29","open":142030,"high":147324,"low":141531,"close":144926,"volume":401007,"rsi_14":64.51,"sma_20":136605.0,"sma_60":143073.33,"sma_120":131027.33},{"date":"2025-09-30","open":144327,"high":147024,"low":143029,"close":143328,"volume":339174,"rsi_14":67.42,"sma_20":136935.0,"sma_60":143355.0,"sma_120":131293.43},{"date":"2025-10-01","open":144926,"high":149121,"low":140532,"close":147324,"volume":536206,"rsi_14":69.56,"sma_20":137590.0,"sma_60":143741.67,"sma_120":131566.22},{"date":"2025-10-02","open":149134,"high":151247,"low":147423,"close":147423,"volume":428575,"rsi_14":65.85,"sma_20":138155.0,"sma_60":144130.0,"sma_120":131805.62},{"date":"2025-10-10","open":146225,"high":147923,"low":142030,"close":146125,"volume":374520,"rsi_14":67.5,"sma_20":138890.0,"sma_60":144410.0,"sma_120":131913.32},{"date":"2025-10-13","open":143828,"high":160608,"low":143228,"close":157511,"volume":1152076,"rsi_14":75.29,"sma_20":140135.0,"sma_60":144721.67,"sma_120":132174.98},{"date":"2025-10-14","open":156712,"high":172493,"low":155014,"close":166501,"volume":1670939,"rsi_14":78.42,"sma_20":141820.0,"sma_60":145206.67,"sma_120":132514.86},{"date":"2025-10-15","open":172493,"high":174241,"low":165901,"close":173992,"volume":807770,"rsi_14":78.93,"sma_20":144050.0,"sma_60":145848.33,"sma_120":132922.9},{"date":"2025-10-16","open":172194,"high":191271,"low":171794,"close":191271,"volume":1356449,"rsi_14":83.29,"sma_20":147085.0,"sma_60":146831.67,"sma_120":133510.65},{"date":"2025-10-17","open":191870,"high":200760,"low":187775,"close":193269,"volume":1383608,"rsi_14":83.7,"sma_20":150085.0,"sma_60":147870.0,"sma_120":134110.22},{"date":"2025-10-20","open":190871,"high":198462,"low":186277,"close":195266,"volume":750173,"rsi_14":83.66,"sma_20":153245.0,"sma_60":148513.33,"sma_120":134716.76},{"date":"2025-10-21","open":195066,"high":214243,"low":192969,"close":200760,"volume":1084118,"rsi_14":90.44,"sma_20":156700.0,"sma_60":149256.67,"sma_120":135386.91},{"date":"2025-10-22","open":205254,"high":207252,"low":197763,"close":203756,"volume":530821,"rsi_14":89.85,"sma_20":160225.0,"sma_60":150160.0,"sma_120":136081.25},{"date":"2025-10-23","open":208251,"high":209249,"low":200760,"close":203257,"volume":408254,"rsi_14":95.2,"sma_20":163420.0,"sma_60":151036.67,"sma_120":136704.38},{"date":"2025-10-24","open":206253,"high":242709,"low":204755,"close":241711,"volume":1585440,"rsi_14":96.81,"sma_20":168455.0,"sma_60":152566.67,"sma_120":137669.34},{"date":"2025-10-27","open":257691,"high":259689,"low":241711,"close":245206,"volume":1399657,"rsi_14":98.39,"sma_20":173660.0,"sma_60":154181.67,"sma_120":138674.78},{"date":"2025-10-28","open":239713,"high":247204,"low":226728,"close":240712,"volume":1189858,"rsi_14":94.15,"sma_20":178530.0,"sma_60":155701.67,"sma_120":139631.42},{"date":"2025-10-29","open":237715,"high":242210,"low":229725,"close":234220,"volume":654627,"rsi_14":89.5,"sma_20":183335.0,"sma_60":157181.67,"sma_120":140534.69},{"date":"2025-10-30","open":230724,"high":240212,"low":218738,"close":219737,"volume":951297,"rsi_14":79.32,"sma_20":187040.0,"sma_60":158388.33,"sma_120":141359.13},{"date":"2025-10-31","open":213744,"high":223233,"low":213744,"close":216241,"volume":477882,"rsi_14":74.96,"sma_20":190800.0,"sma_60":159621.67,"sma_120":142154.41},{"date":"2025-11-03","open":223233,"high":223233,"low":212745,"close":219237,"volume":481482,"rsi_14":73.61,"sma_20":194520.0,"sma_60":160995.0,"sma_120":142992.45},{"date":"2025-11-04","open":228227,"high":228227,"low":216740,"close":218738,"volume":416593,"rsi_14":71.37,"sma_20":198295.0,"sma_60":162366.67,"sma_120":143795.63},{"date":"2025-11-05","open":213744,"high":218488,"low":202757,"close":213245,"volume":451970,"rsi_14":61.83,"sma_20":201595.0,"sma_60":163451.67,"sma_120":144601.45},{"date":"2025-11-06","open":219737,"high":222234,"low":210748,"close":211746,"volume":289098,"rsi_14":60.0,"sma_20":204870.0,"sma_60":164470.0,"sma_120":145372.96},{"date":"2025-11-07","open":206752,"high":212745,"low":200760,"close":206752,"volume":308492,"rsi_14":56.02,"sma_20":207905.0,"sma_60":165395.0,"sma_120":146127.84},{"date":"2025-11-10","open":206752,"high":211247,"low":199661,"close":209749,"volume":320676,"rsi_14":54.84,"sma_20":210520.0,"sma_60":166388.33,"sma_120":146946.49},{"date":"2025-11-11","open":213744,"high":222234,"low":205754,"close":210248,"volume":379550,"rsi_14":53.59,"sma_20":212710.0,"sma_60":167181.67,"sma_120":147775.77},{"date":"2025-11-12","open":213744,"high":219737,"low":208750,"close":214743,"volume":288170,"rsi_14":56.08,"sma_20":214750.0,"sma_60":168131.67,"sma_120":148670.83},{"date":"2025-11-13","open":218239,"high":223233,"low":213245,"close":220236,"volume":491246,"rsi_14":32.52,"sma_20":216200.0,"sma_60":169158.33,"sma_120":149579.4},{"date":"2025-11-14","open":213744,"high":216241,"low":207751,"close":209249,"volume":304082,"rsi_14":23.91,"sma_20":217000.0,"sma_60":169930.0,"sma_120":150455.27},{"date":"2025-11-17","open":212246,"high":213744,"low":206253,"close":208750,"volume":151307,"rsi_14":25.38,"sma_20":217675.0,"sma_60":170825.0,"sma_120":151351.22},{"date":"2025-11-18","open":215242,"high":215742,"low":199761,"close":199761,"volume":390701,"rsi_14":24.44,"sma_20":217625.0,"sma_60":171588.33,"sma_120":152184.27},{"date":"2025-11-19","open":200760,"high":202258,"low":192370,"close":195666,"volume":443784,"rsi_14":28.9,"sma_20":217220.0,"sma_60":172295.0,"sma_120":153008.21},{"date":"2025-11-20","open":199661,"high":203506,"low":197563,"close":199761,"volume":199767,"rsi_14":35.7,"sma_20":217045.0,"sma_60":173083.33,"sma_120":153851.77},{"date":"2025-11-21","open":192569,"high":197164,"low":190772,"close":192270,"volume":257378,"rsi_14":28.3,"sma_20":214570.0,"sma_60":173771.67,"sma_120":154647.37},{"date":"2025-11-24","open":194167,"high":194267,"low":185578,"close":186577,"volume":343477,"rsi_14":26.11,"sma_20":211635.0,"sma_60":174251.67,"sma_120":155282.38},{"date":"2025-11-25","open":190272,"high":191271,"low":185778,"close":186876,"volume":209557,"rsi_14":28.78,"sma_20":208940.0,"sma_60":174796.67,"sma_120":155925.55},{"date":"2025-11-26","open":190700,"high":201000,"low":190500,"close":198700,"volume":238375,"rsi_14":40.8,"sma_20":207150.0,"sma_60":175575.0,"sma_120":156639.53},{"date":"2025-11-27","open":206253,"high":208750,"low":201758,"close":206752,"volume":214349,"rsi_14":50.0,"sma_20":206500.0,"sma_60":176603.33,"sma_120":157423.49},{"date":"2025-11-28","open":211247,"high":211247,"low":203756,"close":206253,"volume":183186,"rsi_14":47.61,"sma_20":206000.0,"sma_60":177690.0,"sma_120":158199.25},{"date":"2025-12-01","open":209249,"high":213744,"low":205254,"close":208750,"volume":289732,"rsi_14":49.0,"sma_20":205475.0,"sma_60":178866.67,"sma_120":158979.68},{"date":"2025-12-02","open":210748,"high":210748,"low":204755,"close":207252,"volume":227278,"rsi_14":44.8,"sma_20":204900.0,"sma_60":180043.33,"sma_120":159758.92},{"date":"2025-12-03","open":207751,"high":209249,"low":203756,"close":205754,"volume":140415,"rsi_14":39.35,"sma_20":204525.0,"sma_60":181236.67,"sma_120":160511.93},{"date":"2025-12-04","open":206253,"high":209249,"low":200760,"close":204255,"volume":184815,"rsi_14":45.73,"sma_20":204150.0,"sma_60":182391.67,"sma_120":161214.48},{"date":"2025-12-05","open":202258,"high":208251,"low":201758,"close":205754,"volume":180504,"rsi_14":47.48,"sma_20":204100.0,"sma_60":183631.67,"sma_120":161861.67},{"date":"2025-12-08","open":208251,"high":220736,"low":206752,"close":220236,"volume":568128,"rsi_14":65.75,"sma_20":204625.0,"sma_60":185093.33,"sma_120":162672.5},{"date":"2025-12-09","open":217739,"high":227727,"low":216241,"close":223732,"volume":449759,"rsi_14":71.78,"sma_20":205300.0,"sma_60":186610.0,"sma_120":163551.67},{"date":"2025-12-10","open":229725,"high":229725,"low":218239,"close":220236,"volume":323772,"rsi_14":66.04,"sma_20":205575.0,"sma_60":188125.0,"sma_120":164387.5},{"date":"2025-12-11","open":224731,"high":224731,"low":215242,"close":221734,"volume":502574,"rsi_14":75.47,"sma_20":205650.0,"sma_60":189645.0,"sma_120":165230.83},{"date":"2025-12-12","open":223233,"high":225230,"low":218738,"close":221235,"volume":257784,"rsi_14":82.92,"sma_20":206250.0,"sma_60":191111.67,"sma_120":166028.33},{"date":"2025-12-15","open":218239,"high":234719,"low":216241,"close":226728,"volume":526698,"rsi_14":84.46,"sma_20":207150.0,"sma_60":192690.0,"sma_120":166843.33},{"date":"2025-12-16","open":228726,"high":228726,"low":208251,"close":209749,"volume":628535,"rsi_14":58.93,"sma_20":207650.0,"sma_60":193991.67,"sma_120":167545.0},{"date":"2025-12-17","open":212745,"high":213744,"low":205254,"close":210248,"volume":271830,"rsi_14":53.15,"sma_20":208380.0,"sma_60":195275.0,"sma_120":168222.5},{"date":"2025-12-18","open":200760,"high":203756,"low":195266,"close":195266,"volume":469269,"rsi_14":42.14,"sma_20":208155.0,"sma_60":196206.67,"sma_120":168768.33},{"date":"2025-12-19","open":196365,"high":197763,"low":182881,"close":190871,"volume":755266,"rsi_14":37.55,"sma_20":208085.0,"sma_60":197036.67,"sma_120":169286.67},{"date":"2025-12-22","open":192270,"high":196964,"low":190072,"close":195865,"volume":334746,"rsi_14":42.44,"sma_20":208550.0,"sma_60":197948.33,"sma_120":169890.83},{"date":"2025-12-23","open":196065,"high":200760,"low":193868,"close":196265,"volume":276101,"rsi_14":43.61,"sma_20":209020.0,"sma_60":198830.0,"sma_120":170475.0},{"date":"2025-12-24","open":197763,"high":204255,"low":196764,"close":197763,"volume":315759,"rsi_14":45.63,"sma_20":208985.0,"sma_60":199823.33,"sma_120":171083.33},{"date":"2025-12-26","open":199761,"high":201758,"low":194267,"close":195965,"volume":207100,"rsi_14":43.43,"sma_20":208445.0,"sma_60":200661.67,"sma_120":171660.0},{"date":"2025-12-29","open":190372,"high":198163,"low":189273,"close":196465,"volume":268020,"rsi_14":30.36,"sma_20":207955.0,"sma_60":201585.0,"sma_120":172213.33},{"date":"2025-12-30","open":193568,"high":193668,"low":184279,"close":186776,"volume":454037,"rsi_14":22.31,"sma_20":206855.0,"sma_60":202283.33,"sma_120":172678.33},{"date":"2026-01-02","open":183081,"high":183281,"low":176389,"close":176688,"volume":599853,"rsi_14":20.3,"sma_20":205325.0,"sma_60":202840.0,"sma_120":173097.5},{"date":"2026-01-05","open":173792,"high":181682,"low":173592,"close":180784,"volume":531260,"rsi_14":23.03,"sma_20":204075.0,"sma_60":203398.33,"sma_120":173570.0},{"date":"2026-01-06","open":185078,"high":185478,"low":180684,"close":182481,"volume":352558,"rsi_14":24.87,"sma_20":202985.0,"sma_60":204001.67,"sma_120":174065.83},{"date":"2026-01-07","open":182382,"high":186776,"low":177787,"close":179785,"volume":335167,"rsi_14":18.41,"sma_20":201685.0,"sma_60":204563.33,"sma_120":174486.67},{"date":"2026-01-08","open":179885,"high":183181,"low":177388,"close":178286,"volume":463164,"rsi_14":23.26,"sma_20":199585.0,"sma_60":204910.0,"sma_120":174815.83},{"date":"2026-01-09","open":179685,"high":180584,"low":172294,"close":175690,"volume":396593,"rsi_14":21.64,"sma_20":197180.0,"sma_60":205063.33,"sma_120":175135.0},{"date":"2026-01-12","open":173892,"high":189074,"low":173792,"close":187775,"volume":624112,"rsi_14":43.55,"sma_20":195555.0,"sma_60":205293.33,"sma_120":175570.83},{"date":"2026-01-13","open":191770,"high":196365,"low":186477,"close":195766,"volume":484901,"rsi_14":53.97,"sma_20":194255.0,"sma_60":205368.33,"sma_120":176100.0},{"date":"2026-01-14","open":194367,"high":196365,"low":186776,"close":187875,"volume":355967,"rsi_14":43.81,"sma_20":192585.0,"sma_60":205278.33,"sma_120":176574.17},{"date":"2026-01-15","open":188874,"high":198063,"low":186477,"close":195166,"volume":545799,"rsi_14":49.23,"sma_20":191005.0,"sma_60":205276.67,"sma_120":176895.0},{"date":"2026-01-16","open":195266,"high":195766,"low":188275,"close":188474,"volume":305027,"rsi_14":38.16,"sma_20":205585.0,"sma_60":176298.33,"sma_120":157270.99},{"date":"2026-01-19","open":189074,"high":198163,"low":187575,"close":196764,"volume":450354,"rsi_14":50.48,"sma_20":189265.0,"sma_60":204955.0,"sma_120":177557.5},{"date":"2026-01-20","open":199761,"high":213744,"low":197064,"close":204755,"volume":691547,"rsi_14":54.58,"sma_20":189740.0,"sma_60":204980.0,"sma_120":178008.33},{"date":"2026-01-21","open":199361,"high":203756,"low":194667,"close":200260,"volume":434175,"rsi_14":57.89,"sma_20":190210.0,"sma_60":204288.33,"sma_120":178427.5},{"date":"2026-01-22","open":201259,"high":217240,"low":199761,"close":216740,"volume":1019428,"rsi_14":71.82,"sma_20":191255.0,"sma_60":203813.33,"sma_120":178997.5},{"date":"2026-01-23","open":223732,"high":223732,"low":209249,"close":213744,"volume":645104,"rsi_14":68.17,"sma_20":192130.0,"sma_60":203363.33,"sma_120":179532.5},{"date":"2026-01-26","open":216241,"high":229225,"low":213744,"close":228227,"volume":1023248,"rsi_14":72.1,"sma_20":193655.0,"sma_60":203263.33,"sma_120":180222.5},{"date":"2026-01-27","open":226728,"high":231223,"low":221235,"close":229225,"volume":606335,"rsi_14":74.29,"sma_20":195320.0,"sma_60":203421.67,"sma_120":180905.0},{"date":"2026-01-28","open":234219,"high":240212,"low":229225,"close":239214,"volume":968994,"rsi_14":77.63,"sma_20":197460.0,"sma_60":203805.0,"sma_120":181713.33},{"date":"2026-01-29","open":245206,"high":245206,"low":224731,"close":234719,"volume":967869,"rsi_14":76.31,"sma_20":199860.0,"sma_60":204063.33,"sma_120":182529.17},{"date":"2026-01-30","open":236217,"high":239214,"low":221734,"close":223233,"volume":723565,"rsi_14":65.89,"sma_20":202190.0,"sma_60":204138.33,"sma_120":183252.5},{"date":"2026-02-02","open":218239,"high":232222,"low":214243,"close":217240,"volume":675565,"rsi_14":59.8,"sma_20":204015.0,"sma_60":204205.0,"sma_120":183828.33},{"date":"2026-02-03","open":222733,"high":228726,"low":215242,"close":226229,"volume":473523,"rsi_14":67.33,"sma_20":206205.0,"sma_60":204446.67,"sma_120":184458.33},{"date":"2026-02-04","open":225730,"high":233221,"low":223732,"close":232222,"volume":561217,"rsi_14":59.53,"sma_20":206385.0,"sma_60":177818.33,"sma_120":158263.42},{"date":"2026-02-05","open":229725,"high":233720,"low":221734,"close":225230,"volume":563594,"rsi_14":56.02,"sma_20":206685.0,"sma_60":179270.0,"sma_120":159181.35},{"date":"2026-02-06","open":216241,"high":217739,"low":209749,"close":217739,"volume":441504,"rsi_14":51.18,"sma_20":206635.0,"sma_60":180621.67,"sma_120":160048.09},{"date":"2026-02-09","open":224231,"high":227228,"low":219737,"close":225230,"volume":396828,"rsi_14":51.93,"sma_20":207235.0,"sma_60":182140.0,"sma_120":160963.6},{"date":"2026-02-10","open":225730,"high":227727,"low":217739,"close":220736,"volume":363997,"rsi_14":54.67,"sma_20":207685.0,"sma_60":183570.0,"sma_120":161803.64},{"date":"2026-02-11","open":221235,"high":222234,"low":215742,"close":218239,"volume":214838,"rsi_14":53.8,"sma_20":208260.0,"sma_60":185018.33,"sma_120":162555.0},{"date":"2026-02-12","open":221734,"high":229725,"low":219237,"close":227228,"volume":632915,"rsi_14":60.99,"sma_20":209135.0,"sma_60":186596.67,"sma_120":163424.17},{"date":"2026-02-13","open":223732,"high":229725,"low":219737,"close":223732,"volume":340336,"rsi_14":61.29,"sma_20":209810.0,"sma_60":188113.33,"sma_120":164303.33},{"date":"2026-02-19","open":227727,"high":236217,"low":224731,"close":234220,"volume":430899,"rsi_14":63.18,"sma_20":210785.0,"sma_60":189861.67,"sma_120":165255.83},{"date":"2026-02-20","open":235218,"high":236717,"low":229725,"close":232721,"volume":236523,"rsi_14":66.21,"sma_20":211410.0,"sma_60":191565.0,"sma_120":166190.83},{"date":"2026-02-23","open":235718,"high":235718,"low":223732,"close":225230,"volume":363163,"rsi_14":65.27,"sma_20":212210.0,"sma_60":193098.33,"sma_120":167021.67},{"date":"2026-02-24","open":227727,"high":239214,"low":226229,"close":235718,"volume":588396,"rsi_14":67.86,"sma_20":213560.0,"sma_60":194826.67,"sma_120":167911.67},{"date":"2026-02-25","open":236717,"high":253696,"low":231722,"close":245706,"volume":781807,"rsi_14":64.77,"sma_20":228375.0,"sma_60":209841.67,"sma_120":192319.17},{"date":"2026-02-26","open":248702,"high":249701,"low":240212,"close":246705,"volume":542279,"rsi_14":73.08,"sma_20":218415.0,"sma_60":198620.0,"sma_120":169895.0},{"date":"2026-02-27","open":242709,"high":248702,"low":240712,"close":246705,"volume":485158,"rsi_14":58.79,"sma_20":230175.0,"sma_60":211313.33,"sma_120":193958.33},{"date":"2026-03-03","open":241711,"high":252198,"low":223732,"close":226229,"volume":667688,"rsi_14":50.52,"sma_20":229525.0,"sma_60":211646.67,"sma_120":194668.33},{"date":"2026-03-04","open":214743,"high":218738,"low":184279,"close":184978,"volume":755094,"rsi_14":37.37,"sma_20":227035.0,"sma_60":211250.0,"sma_120":195058.33},{"date":"2026-03-05","open":202757,"high":212745,"low":201259,"close":207751,"volume":393825,"rsi_14":43.97,"sma_20":226260.0,"sma_60":211258.33,"sma_120":195650.83},{"date":"2026-03-06","open":205754,"high":216241,"low":201758,"close":215242,"volume":359162,"rsi_14":48.14,"sma_20":226160.0,"sma_60":211416.67,"sma_120":196326.67},{"date":"2026-03-09","open":199761,"high":206752,"low":195766,"close":202258,"volume":348100,"rsi_14":44.96,"sma_20":224960.0,"sma_60":211383.33,"sma_120":196887.5},{"date":"2026-03-10","open":212745,"high":213245,"low":205254,"close":209749,"volume":229082,"rsi_14":44.43,"sma_20":223835.0,"sma_60":211450.0,"sma_120":197540.83},{"date":"2026-03-11","open":213744,"high":218239,"low":208251,"close":210248,"volume":201978,"rsi_14":45.62,"sma_20":223085.0,"sma_60":211283.33,"sma_120":198188.33},{"date":"2026-03-12","open":209749,"high":213245,"low":206253,"close":210248,"volume":177842,"rsi_14":41.64,"sma_20":222710.0,"sma_60":211058.33,"sma_120":198834.17},{"date":"2026-03-13","open":201259,"high":201259,"low":189373,"close":190672,"volume":1585544,"rsi_14":36.98,"sma_20":220980.0,"sma_60":210565.0,"sma_120":199345.0},{"date":"2026-03-16","open":189273,"high":198662,"low":187975,"close":190971,"volume":603441,"rsi_14":38.9,"sma_20":219490.0,"sma_60":210681.67,"sma_120":177405.83},{"date":"2026-03-17","open":197164,"high":197464,"low":192270,"close":192869,"volume":359857,"rsi_14":35.3,"sma_20":218220.0,"sma_60":211461.67,"sma_120":177935.83},{"date":"2026-03-18","open":195266,"high":201259,"low":194767,"close":200260,"volume":381738,"rsi_14":34.12,"sma_20":216870.0,"sma_60":212175.0,"sma_120":178448.33},{"date":"2026-03-19","open":194068,"high":203756,"low":193868,"close":197763,"volume":298252,"rsi_14":33.08,"sma_20":215570.0,"sma_60":212696.67,"sma_120":178951.67},{"date":"2026-03-20","open":200760,"high":201758,"low":197763,"close":198962,"volume":213964,"rsi_14":33.63,"sma_20":213805.0,"sma_60":213113.33,"sma_120":179480.83},{"date":"2026-03-23","open":190871,"high":191970,"low":185778,"close":186177,"volume":329162,"rsi_14":35.5,"sma_20":211475.0,"sma_60":213028.33,"sma_120":179930.0},{"date":"2026-03-24","open":192669,"high":199661,"low":192070,"close":196165,"volume":399666,"rsi_14":55.23,"sma_20":210020.0,"sma_60":213076.67,"sma_120":180473.33},{"date":"2026-03-25","open":198862,"high":206752,"low":197464,"close":202258,"volume":355823,"rsi_14":46.95,"sma_20":208345.0,"sma_60":213193.33,"sma_120":180853.33},{"date":"2026-03-26","open":204255,"high":209749,"low":198762,"close":199761,"volume":286841,"rsi_14":40.91,"sma_20":206045.0,"sma_60":213176.67,"sma_120":181216.67},{"date":"2026-03-27","open":195466,"high":212246,"low":190172,"close":208750,"volume":450176,"rsi_14":54.0,"sma_20":204145.0,"sma_60":213260.0,"sma_120":181710.0},{"date":"2026-03-30","open":203500,"high":221500,"low":202000,"close":214500,"volume":576917,"rsi_14":52.84,"sma_20":202520.0,"sma_60":213443.33,"sma_120":182240.0},{"date":"2026-03-31","open":214000,"high":214500,"low":201500,"close":203500,"volume":444840,"rsi_14":46.1,"sma_20":201370.0,"sma_60":212801.67,"sma_120":182684.17},{"date":"2026-04-01","open":212500,"high":214007,"low":207476,"close":212500,"volume":269959,"rsi_14":50.51,"sma_20":202685.0,"sma_60":212235.0,"sma_120":183208.33},{"date":"2026-04-02","open":215000,"high":230000,"low":210000,"close":213000,"volume":841291,"rsi_14":63.86,"sma_20":202935.0,"sma_60":211768.33,"sma_120":183735.0},{"date":"2026-04-03","open":219000,"high":221500,"low":204500,"close":211500,"volume":394229,"rsi_14":62.55,"sma_20":202735.0,"sma_60":211385.0,"sma_120":184283.33},{"date":"2026-04-06","open":210500,"high":218500,"low":208500,"close":211000,"volume":280550,"rsi_14":61.26,"sma_20":203160.0,"sma_60":211235.0,"sma_120":184811.67},{"date":"2026-04-07","open":210000,"high":218500,"low":207750,"close":209000,"volume":328182,"rsi_14":55.74,"sma_20":203110.0,"sma_60":211110.0,"sma_120":185365.83},{"date":"2026-04-08","open":217500,"high":220000,"low":212500,"close":217500,"volume":345070,"rsi_14":62.17,"sma_20":203460.0,"sma_60":211076.67,"sma_120":186035.83},{"date":"2026-04-09","open":219000,"high":225000,"low":215500,"close":218000,"volume":399050,"rsi_14":61.84,"sma_20":203835.0,"sma_60":211060.0,"sma_120":186713.33},{"date":"2026-04-10","open":219500,"high":221000,"low":215000,"close":217500,"volume":203586,"rsi_14":73.17,"sma_20":205165.0,"sma_60":211126.67,"sma_120":187289.17},{"date":"2026-04-13","open":214000,"high":217250,"low":211000,"close":214500,"volume":181353,"rsi_14":65.06,"sma_20":206330.0,"sma_60":211168.33,"sma_120":187819.17},{"date":"2026-04-14","open":218000,"high":218500,"low":212500,"close":213000,"volume":134605,"rsi_14":59.46,"sma_20":207325.0,"sma_60":211268.33,"sma_120":188331.67},{"date":"2026-04-15","open":217000,"high":221500,"low":215000,"close":217500,"volume":207301,"rsi_14":65.22,"sma_20":208175.0,"sma_60":211393.33,"sma_120":188890.83},{"date":"2026-04-16","open":222500,"high":227000,"low":221000,"close":223500,"volume":224013,"rsi_14":63.3,"sma_20":209450.0,"sma_60":211610.0,"sma_120":189395.83},{"date":"2026-04-17","open":227000,"high":237000,"low":224500,"close":234500,"volume":492714,"rsi_14":66.67,"sma_20":211215.0,"sma_60":211935.0,"sma_120":190033.33},{"date":"2026-04-20","open":236000,"high":241000,"low":234000,"close":236500,"volume":296655,"rsi_14":82.35,"sma_20":213720.0,"sma_60":212201.67,"sma_120":190680.0},{"date":"2026-04-21","open":242000,"high":257000,"low":239000,"close":256500,"volume":744904,"rsi_14":85.71,"sma_20":216725.0,"sma_60":212985.0,"sma_120":191457.5},{"date":"2026-04-22","open":257000,"high":261500,"low":247500,"close":257500,"volume":541591,"rsi_14":85.6,"sma_20":219475.0,"sma_60":213793.33,"sma_120":192309.17},{"date":"2026-04-23","open":261500,"high":262000,"low":240000,"close":246000,"volume":475016,"rsi_14":73.79,"sma_20":221775.0,"sma_60":214560.0,"sma_120":193074.17},{"date":"2026-04-24","open":249000,"high":253500,"low":244000,"close":252000,"volume":314656,"rsi_14":76.28,"sma_20":223925.0,"sma_60":215495.0,"sma_120":193895.0},{"date":"2026-04-27","open":256500,"high":256500,"low":246000,"close":249500,"volume":285322,"rsi_14":75.8,"sma_20":225675.0,"sma_60":216320.0,"sma_120":194701.67},{"date":"2026-04-28","open":253500,"high":267500,"low":253500,"close":263000,"volume":632095,"rsi_14":77.25,"sma_20":228650.0,"sma_60":217495.0,"sma_120":195633.33},{"date":"2026-04-29","open":262500,"high":268500,"low":254000,"close":261000,"volume":344400,"rsi_14":75.29,"sma_20":231125.0,"sma_60":218731.67,"sma_120":196491.67},{"date":"2026-04-30","open":260000,"high":260500,"low":248000,"close":252000,"volume":425977,"rsi_14":71.91,"sma_20":233750.0,"sma_60":213681.67,"sma_120":216183.33},{"date":"2026-05-04","open":260500,"high":272500,"low":260000,"close":267000,"volume":589996,"rsi_14":74.88,"sma_20":235850.0,"sma_60":221581.67,"sma_120":200284.17},{"date":"2026-05-06","open":275000,"high":294500,"low":272000,"close":288500,"volume":1054707,"rsi_14":80.08,"sma_20":239725.0,"sma_60":222615.0,"sma_120":201547.5},{"date":"2026-05-07","open":288000,"high":298500,"low":274500,"close":296000,"volume":680410,"rsi_14":80.54,"sma_20":244075.0,"sma_60":223673.33,"sma_120":202894.17},{"date":"2026-05-08","open":292500,"high":299500,"low":282000,"close":290000,"volume":320035,"rsi_14":75.88,"sma_20":247700.0,"sma_60":224748.33,"sma_120":204184.17},{"date":"2026-05-11","open":290000,"high":290000,"low":276500,"close":280000,"volume":348680,"rsi_14":67.84,"sma_20":250800.0,"sma_60":225781.67,"sma_120":205420.83},{"date":"2026-05-12","open":280500,"high":282500,"low":257000,"close":261000,"volume":636711,"rsi_14":58.48,"sma_20":252975.0,"sma_60":226373.33,"sma_120":206489.17},{"date":"2026-05-13","open":259500,"high":261000,"low":245500,"close":251500,"volume":358788,"rsi_14":48.13,"sma_20":254825.0,"sma_60":226881.67,"sma_120":207476.67},{"date":"2026-05-14","open":261000,"high":261000,"low":244000,"close":250500,"volume":497388,"rsi_14":47.39,"sma_20":256700.0,"sma_60":227415.0,"sma_120":208484.17},{"date":"2026-05-15","open":252500,"high":263000,"low":231000,"close":235500,"volume":455373,"rsi_14":46.18,"sma_20":257600.0,"sma_60":227548.33,"sma_120":209356.67},{"date":"2026-05-18","open":232500,"high":236500,"low":220000,"close":232000,"volume":319699,"rsi_14":42.59,"sma_20":258025.0,"sma_60":227681.67,"sma_120":210177.5},{"date":"2026-05-19","open":235000,"high":235500,"low":217500,"close":224000,"volume":330942,"rsi_14":40.93,"sma_20":257500.0,"sma_60":227506.67,"sma_120":210941.67},{"date":"2026-05-20","open":224500,"high":225000,"low":211500,"close":216500,"volume":305249,"rsi_14":32.71,"sma_20":256500.0,"sma_60":227231.67,"sma_120":211646.67},{"date":"2026-05-21","open":227000,"high":233500,"low":223500,"close":232000,"volume":236575,"rsi_14":40.2,"sma_20":255275.0,"sma_60":227340.0,"sma_120":212467.5},{"date":"2026-05-22","open":239000,"high":249000,"low":234500,"close":243000,"volume":290033,"rsi_14":47.0,"sma_20":254550.0,"sma_60":227456.67,"sma_120":213329.17},{"date":"2026-05-26","open":249500,"high":250000,"low":240000,"close":240500,"volume":209833,"rsi_14":40.36,"sma_20":254275.0,"sma_60":227365.0,"sma_120":214155.83},{"date":"2026-05-27","open":240000,"high":244000,"low":229000,"close":229000,"volume":274944,"rsi_14":26.67,"sma_20":253125.0,"sma_60":227065.0,"sma_120":214885.83},{"date":"2026-05-28","open":240000,"high":241500,"low":225500,"close":238000,"volume":328997,"rsi_14":27.52,"sma_20":252550.0,"sma_60":226915.0,"sma_120":215672.5},{"date":"2026-05-29","open":237500,"high":249500,"low":231500,"close":245500,"volume":630103,"rsi_14":32.95,"sma_20":251675.0,"sma_60":227231.67,"sma_120":216565.0},{"date":"2026-06-01","open":241000,"high":242000,"low":230000,"close":231000,"volume":368520,"rsi_14":31.85,"sma_20":250175.0,"sma_60":227995.0,"sma_120":217274.17},{"date":"2026-06-02","open":227500,"high":244500,"low":221500,"close":222500,"volume":453638,"rsi_14":34.54,"sma_20":248700.0,"sma_60":228236.67,"sma_120":217950.83},{"date":"2026-06-04","open":224000,"high":233000,"low":217000,"close":221500,"volume":230025,"rsi_14":37.07,"sma_20":246425.0,"sma_60":228336.67,"sma_120":218587.5},{"date":"2026-06-05","open":220000,"high":222000,"low":203000,"close":209000,"volume":204019,"rsi_14":33.73,"sma_20":242450.0,"sma_60":228445.0,"sma_120":219133.33},{"date":"2026-06-08","open":190200,"high":197000,"low":186200,"close":187700,"volume":301459,"rsi_14":32.14,"sma_20":237035.0,"sma_60":228073.33,"sma_120":219468.33},{"date":"2026-06-09","open":189600,"high":197400,"low":185000,"close":193000,"volume":287081,"rsi_14":35.62,"sma_20":232185.0,"sma_60":227781.67,"sma_120":219855.83},{"date":"2026-06-10","open":191200,"high":197300,"low":182600,"close":187600,"volume":353371,"rsi_14":36.32,"sma_20":227565.0,"sma_60":227400.0,"sma_120":220200.0},{"date":"2026-06-11","open":181100,"high":187400,"low":177400,"close":184700,"volume":434516,"rsi_14":37.62,"sma_20":223750.0,"sma_60":227296.67,"sma_120":220425.0},{"date":"2026-06-12","open":194900,"high":205500,"low":192200,"close":199400,"volume":317096,"rsi_14":37.23,"sma_20":221145.0,"sma_60":227433.33,"sma_120":220697.5},{"date":"2026-06-15","open":207000,"high":212000,"low":203500,"close":210500,"volume":174675,"rsi_14":37.27,"sma_20":219145.0,"sma_60":227723.33,"sma_120":221000.0},{"date":"2026-06-16","open":210500,"high":212000,"low":205500,"close":209000,"volume":157425,"rsi_14":37.57,"sma_20":217820.0,"sma_60":227865.0,"sma_120":221145.83},{"date":"2026-06-17","open":210500,"high":213000,"low":205000,"close":209500,"volume":146612,"rsi_14":50.4,"sma_20":210145.0,"sma_60":229065.0,"sma_120":220966.67},{"date":"2026-06-18","open":206000,"high":209000,"low":199700,"close":202000,"volume":229712,"rsi_14":34.24,"sma_20":215595.0,"sma_60":228103.33,"sma_120":221333.33},{"date":"2026-06-19","open":202000,"high":210500,"low":192000,"close":199500,"volume":344750,"rsi_14":28.94,"sma_20":214745.0,"sma_60":228321.67,"sma_120":221320.83},{"date":"2026-06-22","open":199100,"high":201000,"low":189500,"close":192000,"volume":233717,"rsi_14":30.92,"sma_20":212745.0,"sma_60":228248.33,"sma_120":221220.83},{"date":"2026-06-23","open":191800,"high":198100,"low":172000,"close":172900,"volume":330793,"rsi_14":28.01,"sma_20":209240.0,"sma_60":227755.0,"sma_120":220965.83},{"date":"2026-06-24","open":170200,"high":182900,"low":167100,"close":178100,"volume":299430,"rsi_14":31.45,"sma_20":206120.0,"sma_60":227390.0,"sma_120":220433.33},{"date":"2026-06-25","open":179700,"high":182700,"low":170000,"close":170200,"volume":288673,"rsi_14":32.74,"sma_20":203180.0,"sma_60":226743.33,"sma_120":219805.83},{"date":"2026-06-26","open":168600,"high":171300,"low":155700,"close":160600,"volume":357402,"rsi_14":36.54,"sma_20":199310.0,"sma_60":225845.0,"sma_120":219135.83},{"date":"2026-06-29","open":162000,"high":187800,"low":159000,"close":187600,"volume":479720,"rsi_14":47.79,"sma_20":196415.0,"sma_60":225580.0,"sma_120":218745.0},{"date":"2026-06-30","open":186100,"high":186100,"low":174500,"close":175600,"volume":389172,"rsi_14":45.35,"sma_20":193645.0,"sma_60":224981.67,"sma_120":218375.0},{"date":"2026-07-01","open":178200,"high":178200,"low":167100,"close":170200,"volume":333203,"rsi_14":44.49,"sma_20":191030.0,"sma_60":224268.33,"sma_120":217989.17},{"date":"2026-07-02","open":169000,"high":169000,"low":159500,"close":163600,"volume":301168,"rsi_14":35.49,"sma_20":188135.0,"sma_60":223470.0,"sma_120":217523.33},{"date":"2026-07-03","open":163400,"high":163600,"low":149500,"close":162200,"volume":402156,"rsi_14":28.76,"sma_20":185795.0,"sma_60":222656.67,"sma_120":217050.0},{"date":"2026-07-06","open":162600,"high":163800,"low":151400,"close":159500,"volume":267492,"rsi_14":28.46,"sma_20":184385.0,"sma_60":221831.67,"sma_120":216600.0},{"date":"2026-07-07","open":158700,"high":160000,"low":152800,"close":158200,"volume":299498,"rsi_14":27.83,"sma_20":182645.0,"sma_60":220843.33,"sma_120":216151.67},{"date":"2026-07-08","open":152600,"high":154600,"low":143400,"close":144700,"volume":330659,"rsi_14":26.46,"sma_20":180500.0,"sma_60":219621.67,"sma_120":215632.5},{"date":"2026-07-09","open":145100,"high":153000,"low":142000,"close":146000,"volume":618100,"rsi_14":27.8,"sma_20":178565.0,"sma_60":218430.0,"sma_120":215099.17},{"date":"2026-07-10","open":148200,"high":159400,"low":148200,"close":151800,"volume":306366,"rsi_14":33.08,"sma_20":176185.0,"sma_60":217385.0,"sma_120":214610.0},{"date":"2026-07-13","open":151900,"high":159700,"low":149100,"close":150700,"volume":342798,"rsi_14":38.99,"sma_20":173195.0,"sma_60":216346.67,"sma_120":214074.17},{"date":"2026-07-14","open":151900,"high":153400,"low":140600,"close":144300,"volume":302559,"rsi_14":33.43,"sma_20":169960.0,"sma_60":215126.67,"sma_120":213439.17},{"date":"2026-07-15","open":148600,"high":156000,"low":148000,"close":153200,"volume":201873,"rsi_14":41.75,"sma_20":167145.0,"sma_60":213955.0,"sma_120":212970.0},{"date":"2026-07-16","open":152000,"high":157000,"low":145300,"close":147600,"volume":304297,"rsi_14":43.43,"sma_20":164425.0,"sma_60":212506.67,"sma_120":212458.33},{"date":"2026-07-20","open":144000,"high":145400,"low":135200,"close":136800,"volume":244081,"rsi_14":19.32,"sma_20":161290.0,"sma_60":210845.0,"sma_120":211931.67},{"date":"2026-07-21","open":134800,"high":139500,"low":133000,"close":138600,"volume":196426,"rsi_14":24.52,"sma_20":158620.0,"sma_60":208880.0,"sma_120":211454.17},{"date":"2026-07-22","open":142100,"high":146000,"low":140400,"close":141100,"volume":158807,"rsi_14":29.12,"sma_20":157030.0,"sma_60":206940.0,"sma_120":210963.33},{"date":"2026-07-23","open":141200,"high":152700,"low":141000,"close":152200,"volume":213282,"rsi_14":42.32,"sma_20":155735.0,"sma_60":205376.67,"sma_120":210627.5},{"date":"2026-07-24","open":148400,"high":148900,"low":140000,"close":141600,"volume":185247,"rsi_14":37.65,"sma_20":154305.0,"sma_60":203536.67,"sma_120":210250.83},{"date":"2026-07-27","open":143900,"high":145000,"low":139100,"close":143600,"volume":160335,"rsi_14":40.39,"sma_20":153455.0,"sma_60":201771.67,"sma_120":209888.33},{"date":"2026-07-28","open":139800,"high":140300,"low":131500,"close":132900,"volume":224077,"rsi_14":36.26,"sma_20":150720.0,"sma_60":199603.33,"sma_120":209340.0},{"date":"2026-07-29","open":132900,"high":134500,"low":115400,"close":122100,"volume":362830,"rsi_14":37.36,"sma_20":148045.0,"sma_60":197288.33,"sma_120":208785.0},{"date":"2026-07-30","open":114800,"high":136500,"low":114700,"close":130200,"volume":544213,"rsi_14":41.79,"sma_20":146045.0,"sma_60":195258.33,"sma_120":208007.5},{"date":"2026-07-31","open":134700,"high":139300,"low":129000,"close":137700,"volume":415736,"rsi_14":42.8,"sma_20":144750.0,"sma_60":193103.33,"sma_120":207342.5},{"date":"2026-08-03","open":134300,"high":140600,"low":129600,"close":136800,"volume":295681,"rsi_14":42.89,"sma_20":143480.0,"sma_60":190575.0,"sma_120":206595.0},{"date":"2026-08-04","open":138100,"high":143200,"low":136300,"close":142800,"volume":183174,"rsi_14":49.23,"sma_20":142645.0,"sma_60":188021.67,"sma_120":205847.5},{"date":"2026-08-05","open":147200,"high":148000,"low":144100,"close":146200,"volume":139772,"rsi_14":46.19,"sma_20":142045.0,"sma_60":185625.0,"sma_120":205186.67},{"date":"2026-08-06","open":146000,"high":151000,"low":142900,"close":147500,"volume":189359,"rsi_14":49.94,"sma_20":142185.0,"sma_60":183416.67,"sma_120":204599.17},{"date":"2026-08-07","open":168800,"high":168800,"low":150200,"close":155800,"volume":970544,"rsi_14":61.18,"sma_20":142675.0,"sma_60":181663.33,"sma_120":204018.33},{"date":"2026-08-10","open":155900,"high":166000,"low":152200,"close":165500,"volume":494259,"rsi_14":64.48,"sma_20":143360.0,"sma_60":180230.0,"sma_120":203555.83},{"date":"2026-08-11","open":163300,"high":164400,"low":156800,"close":156900,"volume":286770,"rsi_14":57.98,"sma_20":143670.0,"sma_60":178670.0,"sma_120":203042.5},{"date":"2026-08-12","open":157500,"high":161900,"low":155100,"close":160000,"volume":251317,"rsi_14":54.29,"sma_20":144455.0,"sma_60":177411.67,"sma_120":202480.0},{"date":"2026-08-13","open":160700,"high":167900,"low":159000,"close":165900,"volume":375509,"rsi_14":64.08,"sma_20":145090.0,"sma_60":176310.0,"sma_120":201995.83},{"date":"2026-08-14","open":166500,"high":171400,"low":163100,"close":170500,"volume":244914,"rsi_14":65.13,"sma_20":146235.0,"sma_60":175418.33,"sma_120":201462.5},{"date":"2026-08-18","open":169700,"high":170900,"low":159000,"close":160400,"volume":297534,"rsi_14":65.57,"sma_20":147415.0,"sma_60":174483.33,"sma_120":200857.5},{"date":"2026-08-19","open":154800,"high":161600,"low":153300,"close":160300,"volume":189626,"rsi_14":74.61,"sma_20":148500.0,"sma_60":173288.33,"sma_120":200314.17},{"date":"2026-08-20","open":162200,"high":168700,"low":161800,"close":163300,"volume":242384,"rsi_14":72.83,"sma_20":149610.0,"sma_60":171960.0,"sma_120":199708.33},{"date":"2026-08-21","open":159000,"high":159100,"low":154000,"close":154900,"volume":230420,"rsi_14":61.72,"sma_20":149745.0,"sma_60":170533.33,"sma_120":198949.17},{"date":"2026-08-24","open":158000,"high":173700,"low":158000,"close":170900,"volume":578440,"rsi_14":69.27,"sma_20":151210.0,"sma_60":169565.0,"sma_120":198315.0},{"date":"2026-08-25","open":168400,"high":169900,"low":161700,"close":167800,"volume":263852,"rsi_14":64.6,"sma_20":152420.0,"sma_60":168395.0,"sma_120":197655.0},{"date":"2026-08-26","open":167500,"high":169500,"low":163200,"close":168700,"volume":167777,"rsi_14":63.54,"sma_20":154210.0,"sma_60":167115.0,"sma_120":197173.33},{"date":"2026-08-27","open":170400,"high":186900,"low":170200,"close":184000,"volume":659763,"rsi_14":68.8,"sma_20":157305.0,"sma_60":166331.67,"sma_120":197163.33},{"date":"2026-08-28","open":181100,"high":188800,"low":180100,"close":186300,"volume":320655,"rsi_14":66.74,"sma_20":160110.0,"sma_60":165728.33,"sma_120":196982.5},{"date":"2026-08-31","open":184700,"high":201000,"low":183200,"close":200500,"volume":811603,"rsi_14":68.31,"sma_20":163250.0,"sma_60":165378.33,"sma_120":196857.5},{"date":"2026-09-01","open":197100,"high":198300,"low":189300,"close":191300,"volume":424790,"rsi_14":67.88,"sma_20":165975.0,"sma_60":165083.33,"sma_120":196764.17},{"date":"2026-09-02","open":185300,"high":188800,"low":175600,"close":176000,"volume":317052,"rsi_14":57.38,"sma_20":167635.0,"sma_60":164888.33,"sma_120":196480.83},{"date":"2026-09-03","open":180100,"high":187200,"low":174600,"close":183800,"volume":407968,"rsi_14":58.11,"sma_20":169515.0,"sma_60":164735.0,"sma_120":196258.33},{"date":"2026-09-04","open":186000,"high":190100,"low":182200,"close":183600,"volume":248865,"rsi_14":56.19,"sma_20":171320.0,"sma_60":164668.33,"sma_120":196034.17},{"date":"2026-09-07","open":183900,"high":184900,"low":180300,"close":182600,"volume":174554,"rsi_14":61.47,"sma_20":172660.0,"sma_60":164633.33,"sma_120":195965.0},{"date":"2026-09-08","open":187900,"high":192500,"low":180600,"close":180600,"volume":279896,"rsi_14":60.28,"sma_20":173415.0,"sma_60":164320.0,"sma_120":195876.67},{"date":"2026-09-09","open":180600,"high":192400,"low":180600,"close":192100,"volume":300257,"rsi_14":63.43,"sma_20":175175.0,"sma_60":164013.33,"sma_120":195868.33},{"date":"2026-09-10","open":188100,"high":197300,"low":186600,"close":193000,"volume":429077,"rsi_14":69.11,"sma_20":176825.0,"sma_60":163746.67,"sma_120":195805.83},{"date":"2026-09-11","open":186900,"high":189800,"low":184900,"close":185300,"volume":206653,"rsi_14":57.88,"sma_20":177795.0,"sma_60":163343.33,"sma_120":195700.0},{"date":"2026-09-14","open":182100,"high":184300,"low":176000,"close":176900,"volume":197334,"rsi_14":54.71,"sma_20":178115.0,"sma_60":162925.0,"sma_120":195514.17},{"date":"2026-09-15","open":180100,"high":192800,"low":177300,"close":189700,"volume":411846,"rsi_14":59.67,"sma_20":179580.0,"sma_60":162761.67,"sma_120":195541.67},{"date":"2026-09-16","open":187500,"high":193900,"low":185700,"close":188600,"volume":294190,"rsi_14":52.44,"sma_20":180995.0,"sma_60":162705.0,"sma_120":195476.67},{"date":"2026-09-17","open":188800,"high":189900,"low":181700,"close":184900,"volume":208999,"rsi_14":49.27,"sma_20":182075.0,"sma_60":162905.0,"sma_120":195330.0},{"date":"2026-09-18","open":186900,"high":188100,"low":181700,"close":183300,"volume":199126,"rsi_14":39.66,"sma_20":183495.0,"sma_60":162991.67,"sma_120":195190.83},{"date":"2026-09-21","open":184000,"high":184000,"low":177600,"close":179400,"volume":225050,"rsi_14":42.36,"sma_20":183920.0,"sma_60":163145.0,"sma_120":194944.17},{"date":"2026-09-22","open":180100,"high":190200,"low":177500,"close":186100,"volume":365081,"rsi_14":57.29,"sma_20":184835.0,"sma_60":163570.0,"sma_120":194707.5},{"date":"2026-09-23","open":186200,"high":193500,"low":179200,"close":180600,"volume":555377,"rsi_14":47.61,"sma_20":185430.0,"sma_60":163453.33,"sma_120":194516.67},{"date":"2026-09-28","open":180000,"high":186300,"low":179200,"close":182600,"volume":356862,"rsi_14":49.27,"sma_20":185360.0,"sma_60":163570.0,"sma_120":194275.83},{"date":"2026-09-29","open":182900,"high":183000,"low":173300,"close":176600,"volume":318504,"rsi_14":45.93,"sma_20":184875.0,"sma_60":163676.67,"sma_120":193972.5},{"date":"2026-09-30","open":177200,"high":182400,"low":177200,"close":179300,"volume":197022,"rsi_14":49.13,"sma_20":183815.0,"sma_60":163938.33,"sma_120":193704.17},{"date":"2026-10-01","open":178500,"high":183300,"low":177000,"close":182600,"volume":175663,"rsi_14":42.84,"sma_20":183380.0,"sma_60":164278.33,"sma_120":193467.5},{"date":"2026-10-02","open":182400,"high":188500,"low":180900,"close":186800,"volume":228889,"rsi_14":45.55,"sma_20":183920.0,"sma_60":164733.33,"sma_120":193282.5},{"date":"2026-10-06","open":189500,"high":210000,"low":188800,"close":209000,"volume":629827,"rsi_14":64.09,"sma_20":185180.0,"sma_60":165580.0,"sma_120":193211.67},{"date":"2026-10-07","open":203000,"high":203000,"low":188300,"close":190100,"volume":779889,"rsi_14":56.98,"sma_20":185505.0,"sma_60":166336.67,"sma_120":192979.17},{"date":"2026-10-08","open":194600,"high":201000,"low":190500,"close":191300,"volume":525023,"rsi_14":50.96,"sma_20":185940.0,"sma_60":167091.67,"sma_120":192760.83},{"date":"2026-10-12","open":194500,"high":195800,"low":175100,"close":177000,"volume":535414,"rsi_14":43.97,"sma_20":185760.0,"sma_60":167511.67,"sma_120":192448.33},{"date":"2026-10-13","open":170700,"high":179300,"low":164000,"close":179200,"volume":475859,"rsi_14":46.99,"sma_20":185115.0,"sma_60":167986.67,"sma_120":192166.67},{"date":"2026-10-14","open":179100,"high":191600,"low":178100,"close":184200,"volume":600131,"rsi_14":50.46,"sma_20":184675.0,"sma_60":168651.67,"sma_120":191889.17},{"date":"2026-10-15","open":177500,"high":177600,"low":169100,"close":169600,"volume":441082,"rsi_14":45.5,"sma_20":183890.0,"sma_60":168925.0,"sma_120":191440.0},{"date":"2026-10-16","open":176200,"high":176500,"low":169700,"close":171800,"volume":303665,"rsi_14":43.14,"sma_20":183635.0,"sma_60":169328.33,"sma_120":190917.5},{"date":"2026-10-19","open":164400,"high":191000,"low":162000,"close":188800,"volume":535153,"rsi_14":53.54,"sma_20":183590.0,"sma_60":170195.0,"sma_120":190520.0},{"date":"2026-10-20","open":187600,"high":192400,"low":176600,"close":176800,"volume":398354,"rsi_14":47.69,"sma_20":183000.0,"sma_60":170831.67,"sma_120":189855.83},{"date":"2026-10-21","open":180700,"high":183500,"low":177400,"close":180700,"volume":255821,"rsi_14":51.66,"sma_20":182790.0,"sma_60":171491.67,"sma_120":189215.83},{"date":"2026-10-22","open":179100,"high":179900,"low":165300,"close":167400,"volume":381193,"rsi_14":45.57,"sma_20":181995.0,"sma_60":171745.0,"sma_120":188560.83},{"date":"2026-10-23","open":163800,"high":163800,"low":156900,"close":160100,"volume":267847,"rsi_14":41.87,"sma_20":181030.0,"sma_60":172053.33,"sma_120":187795.0},{"date":"2026-10-26","open":158300,"high":163200,"low":155600,"close":156200,"volume":212678,"rsi_14":38.91,"sma_20":179535.0,"sma_60":172263.33,"sma_120":187017.5},{"date":"2026-10-27","open":160300,"high":165600,"low":158400,"close":161600,"volume":294723,"rsi_14":30.45,"sma_20":178585.0,"sma_60":172741.67,"sma_120":186172.5},{"date":"2026-10-28","open":163000,"high":172200,"low":161900,"close":168100,"volume":254966,"rsi_14":39.89,"sma_20":177860.0,"sma_60":173508.33,"sma_120":185398.33},{"date":"2026-10-29","open":167800,"high":172500,"low":160000,"close":162100,"volume":239896,"rsi_14":37.15,"sma_20":177135.0,"sma_60":174040.0,"sma_120":184649.17},{"date":"2026-10-30","open":158600,"high":165400,"low":156500,"close":160200,"volume":272466,"rsi_14":41.7,"sma_20":176180.0,"sma_60":174415.0,"sma_120":183759.17},{"date":"2026-11-02","open":160500,"high":171300,"low":158000,"close":168800,"volume":426098,"rsi_14":45.17,"sma_20":175490.0,"sma_60":174948.33,"sma_120":182761.67},{"date":"2026-11-03","open":167500,"high":174400,"low":162900,"close":165800,"volume":406406,"rsi_14":41.29,"sma_20":174440.0,"sma_60":175331.67,"sma_120":181676.67},{"date":"2026-11-04","open":167100,"high":182600,"low":156100,"close":181300,"volume":754318,"rsi_14":55.49,"sma_20":173055.0,"sma_60":175916.67,"sma_120":180770.83},{"date":"2026-11-05","open":181300,"high":184000,"low":171000,"close":175600,"volume":484751,"rsi_14":51.73,"sma_20":172330.0,"sma_60":176385.0,"sma_120":179900.83},{"date":"2026-11-06","open":160000,"high":166900,"low":155500,"close":162500,"volume":450495,"rsi_14":37.61,"sma_20":170890.0,"sma_60":176496.67,"sma_120":179080.0}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"price_as_of":"2026-11-06","fundamentals":{"eps":607.99,"pbr":3.07,"per":267.27,"roa":0.26,"roe":0.52,"grade":"C","comment":"PER 267.27배, ROE 0.52%","revenue":2869339503906.0,"analysis":"PER 267.27배입니다. ROE 0.5%입니다. 시가총액 14.45조. 매출 2.87조. 영업이익 592.92억.","eps_basis":"TTM","debt_ratio":1.0376238133874038,"market_cap":14453750675000,"net_income":54077433218.0,"total_debt":4890991923743.0,"ttm_window":"2025Q3~2026Q2","gross_margin":13.26,"total_assets":9604638488750.0,"total_equity":4713646565007.0,"profit_margin":1.88,"revenue_basis":"TTM","dividend_yield":0.1,"net_income_basis":"TTM","operating_income":59292216458.0,"operating_margin":2.07,"operating_income_basis":"TTM"},"price_source":"realtime","risk_factors":["외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":162500.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-11-07","close":10735.0},{"date":"2016-11-08","close":10689.0},{"date":"2016-11-09","close":10462.0},{"date":"2016-11-10","close":10552.0},{"date":"2016-11-11","close":10598.0},{"date":"2016-11-14","close":10007.0},{"date":"2016-11-15","close":10235.0},{"date":"2016-11-16","close":10189.0},{"date":"2016-11-17","close":10326.0},{"date":"2016-11-18","close":10235.0},{"date":"2016-11-21","close":9961.0},{"date":"2016-11-22","close":10552.0},{"date":"2016-11-23","close":10826.0},{"date":"2016-11-24","close":10780.0},{"date":"2016-11-25","close":10826.0},{"date":"2016-11-28","close":10780.0},{"date":"2016-11-29","close":10917.0},{"date":"2016-11-30","close":11145.0},{"date":"2016-12-01","close":11145.0},{"date":"2016-12-02","close":11189.0},{"date":"2016-12-05","close":11054.0},{"date":"2016-12-06","close":11326.0},{"date":"2016-12-07","close":11235.0},{"date":"2016-12-08","close":11326.0},{"date":"2016-12-09","close":11417.0},{"date":"2016-12-12","close":11463.0},{"date":"2016-12-13","close":11280.0},{"date":"2016-12-14","close":11189.0},{"date":"2016-12-15","close":11326.0},{"date":"2016-12-16","close":11326.0},{"date":"2016-12-19","close":11280.0},{"date":"2016-12-20","close":11280.0},{"date":"2016-12-21","close":11235.0},{"date":"2016-12-22","close":11099.0},{"date":"2016-12-23","close":11326.0},{"date":"2016-12-26","close":11099.0},{"date":"2016-12-27","close":11235.0},{"date":"2016-12-28","close":11099.0},{"date":"2016-12-29","close":10917.0},{"date":"2017-01-02","close":10917.0},{"date":"2017-01-03","close":10689.0},{"date":"2017-01-04","close":11008.0},{"date":"2017-01-05","close":11008.0},{"date":"2017-01-06","close":11189.0},{"date":"2017-01-09","close":10917.0},{"date":"2017-01-10","close":10735.0},{"date":"2017-01-11","close":10917.0},{"date":"2017-01-12","close":11008.0},{"date":"2017-01-13","close":10962.0},{"date":"2017-01-16","close":10962.0},{"date":"2017-01-17","close":10962.0},{"date":"2017-01-18","close":11008.0},{"date":"2017-01-19","close":11008.0},{"date":"2017-01-20","close":10962.0},{"date":"2017-01-23","close":10962.0},{"date":"2017-01-24","close":10962.0},{"date":"2017-01-25","close":11008.0},{"date":"2017-01-26","close":10962.0},{"date":"2017-01-31","close":11008.0},{"date":"2017-02-01","close":10917.0},{"date":"2017-02-02","close":10871.0},{"date":"2017-02-03","close":10917.0},{"date":"2017-02-06","close":10962.0},{"date":"2017-02-07","close":11054.0},{"date":"2017-02-08","close":10871.0},{"date":"2017-02-09","close":11054.0},{"date":"2017-02-10","close":11235.0},{"date":"2017-02-13","close":11645.0},{"date":"2017-02-14","close":11826.0},{"date":"2017-02-15","close":11826.0},{"date":"2017-02-16","close":11736.0},{"date":"2017-02-17","close":11963.0},{"date":"2017-02-20","close":11872.0},{"date":"2017-02-21","close":12054.0},{"date":"2017-02-22","close":11917.0},{"date":"2017-02-23","close":12054.0},{"date":"2017-02-24","close":11963.0},{"date":"2017-02-27","close":12054.0},{"date":"2017-02-28","close":11917.0},{"date":"2017-03-02","close":12054.0},{"date":"2017-03-03","close":12099.0},{"date":"2017-03-06","close":12236.0},{"date":"2017-03-07","close":12236.0},{"date":"2017-03-08","close":12145.0},{"date":"2017-03-09","close":12236.0},{"date":"2017-03-10","close":12282.0},{"date":"2017-03-13","close":12418.0},{"date":"2017-03-14","close":12464.0},{"date":"2017-03-15","close":12145.0},{"date":"2017-03-16","close":12600.0},{"date":"2017-03-17","close":12782.0},{"date":"2017-03-20","close":13328.0},{"date":"2017-03-21","close":13328.0},{"date":"2017-03-22","close":13464.0},{"date":"2017-03-23","close":13464.0},{"date":"2017-03-24","close":13464.0},{"date":"2017-03-27","close":13464.0},{"date":"2017-03-28","close":13601.0},{"date":"2017-03-29","close":13873.0},{"date":"2017-03-30","close":13555.0},{"date":"2017-03-31","close":13964.0},{"date":"2017-04-03","close":14147.0},{"date":"2017-04-04","close":14101.0},{"date":"2017-04-05","close":13601.0},{"date":"2017-04-06","close":13646.0},{"date":"2017-04-07","close":13510.0},{"date":"2017-04-10","close":13010.0},{"date":"2017-04-11","close":13601.0},{"date":"2017-04-12","close":13783.0},{"date":"2017-04-13","close":13738.0},{"date":"2017-04-14","close":13510.0},{"date":"2017-04-17","close":13510.0},{"date":"2017-04-18","close":13783.0},{"date":"2017-04-19","close":13419.0},{"date":"2017-04-20","close":13328.0},{"date":"2017-04-21","close":13328.0},{"date":"2017-04-24","close":13236.0},{"date":"2017-04-25","close":13464.0},{"date":"2017-04-26","close":13373.0},{"date":"2017-04-27","close":13373.0},{"date":"2017-04-28","close":13101.0},{"date":"2017-05-02","close":13101.0},{"date":"2017-05-04","close":13555.0},{"date":"2017-05-08","close":13373.0},{"date":"2017-05-10","close":13236.0},{"date":"2017-05-11","close":13236.0},{"date":"2017-05-12","close":12873.0},{"date":"2017-05-15","close":12827.0},{"date":"2017-05-16","close":12782.0},{"date":"2017-05-17","close":12554.0},{"date":"2017-05-18","close":12464.0},{"date":"2017-05-19","close":12645.0},{"date":"2017-05-22","close":12919.0},{"date":"2017-05-23","close":12964.0},{"date":"2017-05-24","close":13055.0},{"date":"2017-05-25","close":13601.0},{"date":"2017-05-26","close":13510.0},{"date":"2017-05-29","close":13373.0},{"date":"2017-05-30","close":13419.0},{"date":"2017-05-31","close":13328.0},{"date":"2017-06-01","close":13510.0},{"date":"2017-06-02","close":13328.0},{"date":"2017-06-05","close":13145.0},{"date":"2017-06-07","close":13101.0},{"date":"2017-06-08","close":13555.0},{"date":"2017-06-09","close":14147.0},{"date":"2017-06-12","close":14238.0},{"date":"2017-06-13","close":13828.0},{"date":"2017-06-14","close":13919.0},{"date":"2017-06-15","close":14147.0},{"date":"2017-06-16","close":14465.0},{"date":"2017-06-19","close":14101.0},{"date":"2017-06-20","close":13828.0},{"date":"2017-06-21","close":13873.0},{"date":"2017-06-22","close":13646.0},{"date":"2017-06-23","close":13738.0},{"date":"2017-06-26","close":14010.0},{"date":"2017-06-27","close":14329.0},{"date":"2017-06-28","close":14147.0},{"date":"2017-06-29","close":14283.0},{"date":"2017-06-30","close":13964.0},{"date":"2017-07-03","close":13692.0},{"date":"2017-07-04","close":13101.0},{"date":"2017-07-05","close":13510.0},{"date":"2017-07-06","close":13601.0},{"date":"2017-07-07","close":13919.0},{"date":"2017-07-10","close":14283.0},{"date":"2017-07-11","close":14556.0},{"date":"2017-07-12","close":15966.0},{"date":"2017-07-13","close":16285.0},{"date":"2017-07-14","close":15829.0},{"date":"2017-07-17","close":16557.0},{"date":"2017-07-18","close":16057.0},{"date":"2017-07-19","close":15921.0},{"date":"2017-07-20","close":17149.0},{"date":"2017-07-21","close":17650.0},{"date":"2017-07-24","close":18059.0},{"date":"2017-07-25","close":19105.0},{"date":"2017-07-26","close":19560.0},{"date":"2017-07-27","close":19833.0},{"date":"2017-07-28","close":19105.0},{"date":"2017-07-31","close":19059.0},{"date":"2017-08-01","close":20697.0},{"date":"2017-08-02","close":20288.0},{"date":"2017-08-03","close":20515.0},{"date":"2017-08-04","close":21380.0},{"date":"2017-08-07","close":20197.0},{"date":"2017-08-08","close":21061.0},{"date":"2017-08-09","close":19787.0},{"date":"2017-08-10","close":20424.0},{"date":"2017-08-11","close":19833.0},{"date":"2017-08-14","close":19833.0},{"date":"2017-08-16","close":20606.0},{"date":"2017-08-17","close":20652.0},{"date":"2017-08-18","close":22972.0},{"date":"2017-08-21","close":22608.0},{"date":"2017-08-22","close":23245.0},{"date":"2017-08-23","close":23609.0},{"date":"2017-08-24","close":24655.0},{"date":"2017-08-25","close":23927.0},{"date":"2017-08-28","close":24291.0},{"date":"2017-08-29","close":26156.0},{"date":"2017-08-30","close":27703.0},{"date":"2017-08-31","close":30023.0},{"date":"2017-09-01","close":30160.0},{"date":"2017-09-04","close":30023.0},{"date":"2017-09-05","close":26884.0},{"date":"2017-09-06","close":26793.0},{"date":"2017-09-07","close":26929.0},{"date":"2017-09-08","close":26702.0},{"date":"2017-09-11","close":29568.0},{"date":"2017-09-12","close":28795.0},{"date":"2017-09-13","close":28885.0},{"date":"2017-09-14","close":27930.0},{"date":"2017-09-15","close":28704.0},{"date":"2017-09-18","close":28841.0},{"date":"2017-09-19","close":30204.0},{"date":"2017-09-20","close":28385.0},{"date":"2017-09-21","close":26929.0},{"date":"2017-09-22","close":25155.0},{"date":"2017-09-25","close":26156.0},{"date":"2017-09-26","close":26429.0},{"date":"2017-09-27","close":27293.0},{"date":"2017-09-28","close":26292.0},{"date":"2017-09-29","close":26975.0},{"date":"2017-10-10","close":29295.0},{"date":"2017-10-11","close":28931.0},{"date":"2017-10-12","close":29432.0},{"date":"2017-10-13","close":28795.0},{"date":"2017-10-16","close":26793.0},{"date":"2017-10-17","close":26292.0},{"date":"2017-10-18","close":25383.0},{"date":"2017-10-19","close":25746.0},{"date":"2017-10-20","close":25610.0},{"date":"2017-10-23","close":26929.0},{"date":"2017-10-24","close":26292.0},{"date":"2017-10-25","close":26748.0},{"date":"2017-10-26","close":25929.0},{"date":"2017-10-27","close":26429.0},{"date":"2017-10-30","close":26156.0},{"date":"2017-10-31","close":25565.0},{"date":"2017-11-01","close":26611.0},{"date":"2017-11-02","close":29523.0},{"date":"2017-11-03","close":27703.0},{"date":"2017-11-06","close":26429.0},{"date":"2017-11-07","close":26429.0},{"date":"2017-11-08","close":27339.0},{"date":"2017-11-09","close":28476.0},{"date":"2017-11-10","close":28385.0},{"date":"2017-11-13","close":28476.0},{"date":"2017-11-14","close":30341.0},{"date":"2017-11-15","close":30842.0},{"date":"2017-11-16","close":34344.0},{"date":"2017-11-17","close":34481.0},{"date":"2017-11-20","close":34709.0},{"date":"2017-11-21","close":32434.0},{"date":"2017-11-22","close":33707.0},{"date":"2017-11-23","close":33116.0},{"date":"2017-11-24","close":33662.0},{"date":"2017-11-27","close":32934.0},{"date":"2017-11-28","close":31206.0},{"date":"2017-11-29","close":32116.0},{"date":"2017-11-30","close":31479.0},{"date":"2017-12-01","close":31615.0},{"date":"2017-12-04","close":30751.0},{"date":"2017-12-05","close":30204.0},{"date":"2017-12-06","close":29204.0},{"date":"2017-12-07","close":30023.0},{"date":"2017-12-08","close":30204.0},{"date":"2017-12-11","close":31206.0},{"date":"2017-12-12","close":30887.0},{"date":"2017-12-13","close":31660.0},{"date":"2017-12-14","close":31569.0},{"date":"2017-12-15","close":32252.0},{"date":"2017-12-18","close":33025.0},{"date":"2017-12-19","close":32161.0},{"date":"2017-12-20","close":31297.0},{"date":"2017-12-21","close":30387.0},{"date":"2017-12-22","close":32753.0},{"date":"2017-12-26","close":34117.0},{"date":"2017-12-27","close":34754.0},{"date":"2017-12-28","close":36209.0},{"date":"2018-01-02","close":36846.0},{"date":"2018-01-03","close":35891.0},{"date":"2018-01-04","close":34481.0},{"date":"2018-01-05","close":37119.0},{"date":"2018-01-08","close":36346.0},{"date":"2018-01-09","close":36619.0},{"date":"2018-01-10","close":36300.0},{"date":"2018-01-11","close":39303.0},{"date":"2018-01-12","close":42714.0},{"date":"2018-01-15","close":42488.0},{"date":"2018-01-16","close":43351.0},{"date":"2018-01-17","close":44716.0},{"date":"2018-01-18","close":44261.0},{"date":"2018-01-19","close":44444.0},{"date":"2018-01-22","close":44125.0},{"date":"2018-01-23","close":44216.0},{"date":"2018-01-24","close":46400.0},{"date":"2018-01-25","close":45172.0},{"date":"2018-01-26","close":44944.0},{"date":"2018-01-29","close":46035.0},{"date":"2018-01-30","close":46582.0},{"date":"2018-01-31","close":44944.0},{"date":"2018-02-01","close":45489.0},{"date":"2018-02-02","close":45489.0},{"date":"2018-02-05","close":39667.0},{"date":"2018-02-06","close":41123.0},{"date":"2018-02-07","close":39667.0},{"date":"2018-02-08","close":42123.0},{"date":"2018-02-09","close":41441.0},{"date":"2018-02-12","close":40440.0},{"date":"2018-02-13","close":39303.0},{"date":"2018-02-14","close":41259.0},{"date":"2018-02-19","close":42988.0},{"date":"2018-02-20","close":42169.0},{"date":"2018-02-21","close":42851.0},{"date":"2018-02-22","close":43033.0},{"date":"2018-02-23","close":43807.0},{"date":"2018-02-26","close":42988.0},{"date":"2018-02-27","close":42942.0},{"date":"2018-02-28","close":40531.0},{"date":"2018-03-02","close":41259.0},{"date":"2018-03-05","close":40713.0},{"date":"2018-03-06","close":43761.0},{"date":"2018-03-07","close":44170.0},{"date":"2018-03-08","close":44216.0},{"date":"2018-03-09","close":43124.0},{"date":"2018-03-12","close":44535.0},{"date":"2018-03-13","close":44034.0},{"date":"2018-03-14","close":45398.0},{"date":"2018-03-15","close":45581.0},{"date":"2018-03-16","close":44489.0},{"date":"2018-03-19","close":43261.0},{"date":"2018-03-20","close":43670.0},{"date":"2018-03-21","close":43670.0},{"date":"2018-03-22","close":44898.0},{"date":"2018-03-23","close":42579.0},{"date":"2018-03-26","close":45080.0},{"date":"2018-03-27","close":44716.0},{"date":"2018-03-28","close":43943.0},{"date":"2018-03-29","close":42988.0},{"date":"2018-03-30","close":43170.0},{"date":"2018-04-02","close":43215.0},{"date":"2018-04-03","close":41942.0},{"date":"2018-04-04","close":37756.0},{"date":"2018-04-05","close":38165.0},{"date":"2018-04-06","close":38484.0},{"date":"2018-04-09","close":37528.0},{"date":"2018-04-10","close":37256.0},{"date":"2018-04-11","close":38256.0},{"date":"2018-04-12","close":38484.0},{"date":"2018-04-13","close":38484.0},{"date":"2018-04-16","close":38074.0},{"date":"2018-04-17","close":38893.0},{"date":"2018-04-18","close":35346.0},{"date":"2018-04-19","close":34663.0},{"date":"2018-04-20","close":34117.0},{"date":"2018-04-23","close":34709.0},{"date":"2018-04-24","close":34162.0},{"date":"2018-04-25","close":34618.0},{"date":"2018-04-26","close":34527.0},{"date":"2018-04-27","close":33890.0},{"date":"2018-04-30","close":33480.0},{"date":"2018-05-02","close":32252.0},{"date":"2018-05-03","close":32662.0},{"date":"2018-05-04","close":31934.0},{"date":"2018-05-08","close":32343.0},{"date":"2018-05-09","close":35664.0},{"date":"2018-05-10","close":35664.0},{"date":"2018-05-11","close":34844.0},{"date":"2018-05-14","close":35209.0},{"date":"2018-05-15","close":33935.0},{"date":"2018-05-16","close":33480.0},{"date":"2018-05-17","close":35755.0},{"date":"2018-05-18","close":35709.0},{"date":"2018-05-21","close":36074.0},{"date":"2018-05-23","close":36892.0},{"date":"2018-05-24","close":36255.0},{"date":"2018-05-25","close":36619.0},{"date":"2018-05-28","close":36801.0},{"date":"2018-05-29","close":39167.0},{"date":"2018-05-30","close":41214.0},{"date":"2018-05-31","close":40668.0},{"date":"2018-06-01","close":39530.0},{"date":"2018-06-04","close":40349.0},{"date":"2018-06-05","close":40395.0},{"date":"2018-06-07","close":42214.0},{"date":"2018-06-08","close":41896.0},{"date":"2018-06-11","close":42123.0},{"date":"2018-06-12","close":41259.0},{"date":"2018-06-14","close":40531.0},{"date":"2018-06-15","close":39849.0},{"date":"2018-06-18","close":37665.0},{"date":"2018-06-19","close":36665.0},{"date":"2018-06-20","close":39212.0},{"date":"2018-06-21","close":38575.0},{"date":"2018-06-22","close":38712.0},{"date":"2018-06-25","close":39940.0},{"date":"2018-06-26","close":39895.0},{"date":"2018-06-27","close":39940.0},{"date":"2018-06-28","close":38848.0},{"date":"2018-06-29","close":40076.0},{"date":"2018-07-02","close":40076.0},{"date":"2018-07-03","close":42305.0},{"date":"2018-07-04","close":42260.0},{"date":"2018-07-05","close":42214.0},{"date":"2018-07-06","close":43488.0},{"date":"2018-07-09","close":44307.0},{"date":"2018-07-10","close":42942.0},{"date":"2018-07-11","close":42897.0},{"date":"2018-07-12","close":44034.0},{"date":"2018-07-13","close":42760.0},{"date":"2018-07-16","close":41623.0},{"date":"2018-07-17","close":41760.0},{"date":"2018-07-18","close":41668.0},{"date":"2018-07-19","close":43397.0},{"date":"2018-07-20","close":42260.0},{"date":"2018-07-23","close":40304.0},{"date":"2018-07-24","close":39393.0},{"date":"2018-07-25","close":41395.0},{"date":"2018-07-26","close":41942.0},{"date":"2018-07-27","close":44944.0},{"date":"2018-07-30","close":46400.0},{"date":"2018-07-31","close":44898.0},{"date":"2018-08-01","close":46582.0},{"date":"2018-08-02","close":46854.0},{"date":"2018-08-03","close":47219.0},{"date":"2018-08-06","close":45217.0},{"date":"2018-08-07","close":45444.0},{"date":"2018-08-08","close":44898.0},{"date":"2018-08-09","close":44216.0},{"date":"2018-08-10","close":43488.0},{"date":"2018-08-13","close":43307.0},{"date":"2018-08-14","close":43533.0},{"date":"2018-08-16","close":45353.0},{"date":"2018-08-17","close":44216.0},{"date":"2018-08-20","close":43215.0},{"date":"2018-08-21","close":45945.0},{"date":"2018-08-22","close":45263.0},{"date":"2018-08-23","close":46400.0},{"date":"2018-08-24","close":47037.0},{"date":"2018-08-27","close":51768.0},{"date":"2018-08-28","close":52222.0},{"date":"2018-08-29","close":53496.0},{"date":"2018-08-30","close":53769.0},{"date":"2018-08-31","close":55043.0},{"date":"2018-09-03","close":53678.0},{"date":"2018-09-04","close":57317.0},{"date":"2018-09-05","close":56954.0},{"date":"2018-09-06","close":56680.0},{"date":"2018-09-07","close":60957.0},{"date":"2018-09-10","close":61775.0},{"date":"2018-09-11","close":60957.0},{"date":"2018-09-12","close":59410.0},{"date":"2018-09-13","close":61775.0},{"date":"2018-09-14","close":61775.0},{"date":"2018-09-17","close":60957.0},{"date":"2018-09-18","close":62867.0},{"date":"2018-09-19","close":64413.0},{"date":"2018-09-20","close":62958.0},{"date":"2018-09-21","close":65141.0},{"date":"2018-09-27","close":69509.0},{"date":"2018-09-28","close":66415.0},{"date":"2018-10-01","close":65869.0},{"date":"2018-10-02","close":62776.0},{"date":"2018-10-04","close":63595.0},{"date":"2018-10-05","close":58864.0},{"date":"2018-10-08","close":60866.0},{"date":"2018-10-10","close":61138.0},{"date":"2018-10-11","close":56317.0},{"date":"2018-10-12","close":61138.0},{"date":"2018-10-15","close":61320.0},{"date":"2018-10-16","close":64050.0},{"date":"2018-10-17","close":63685.0},{"date":"2018-10-18","close":63595.0},{"date":"2018-10-19","close":65050.0},{"date":"2018-10-22","close":67507.0},{"date":"2018-10-23","close":61775.0},{"date":"2018-10-24","close":59501.0},{"date":"2018-10-25","close":62776.0},{"date":"2018-10-26","close":63685.0},{"date":"2018-10-29","close":59683.0},{"date":"2018-10-30","close":60320.0},{"date":"2018-10-31","close":59228.0},{"date":"2018-11-01","close":60501.0},{"date":"2018-11-02","close":64778.0},{"date":"2018-11-05","close":63777.0},{"date":"2018-11-06","close":66052.0},{"date":"2018-11-07","close":65960.0},{"date":"2018-11-08","close":69873.0},{"date":"2018-11-09","close":70783.0},{"date":"2018-11-12","close":71055.0},{"date":"2018-11-13","close":71055.0},{"date":"2018-11-14","close":67962.0},{"date":"2018-11-15","close":69964.0},{"date":"2018-11-16","close":67325.0},{"date":"2018-11-19","close":67507.0},{"date":"2018-11-20","close":65778.0},{"date":"2018-11-21","close":68144.0},{"date":"2018-11-22","close":66506.0},{"date":"2018-11-23","close":63685.0},{"date":"2018-11-26","close":66324.0},{"date":"2018-11-27","close":65778.0},{"date":"2018-11-28","close":62776.0},{"date":"2018-11-29","close":61866.0},{"date":"2018-11-30","close":61594.0},{"date":"2018-12-03","close":60320.0},{"date":"2018-12-04","close":59956.0},{"date":"2018-12-05","close":58955.0},{"date":"2018-12-06","close":57045.0},{"date":"2018-12-07","close":58682.0},{"date":"2018-12-10","close":56226.0},{"date":"2018-12-11","close":56954.0},{"date":"2018-12-12","close":57682.0},{"date":"2018-12-13","close":58591.0},{"date":"2018-12-14","close":54952.0},{"date":"2018-12-17","close":53405.0},{"date":"2018-12-18","close":52131.0},{"date":"2018-12-19","close":54770.0},{"date":"2018-12-20","close":54315.0},{"date":"2018-12-21","close":58955.0},{"date":"2018-12-24","close":58591.0},{"date":"2018-12-26","close":60229.0},{"date":"2018-12-27","close":59683.0},{"date":"2018-12-28","close":57954.0},{"date":"2019-01-02","close":54679.0},{"date":"2019-01-03","close":52313.0},{"date":"2019-01-04","close":53133.0},{"date":"2019-01-07","close":55589.0},{"date":"2019-01-08","close":53223.0},{"date":"2019-01-09","close":54133.0},{"date":"2019-01-10","close":55861.0},{"date":"2019-01-11","close":55134.0},{"date":"2019-01-14","close":54587.0},{"date":"2019-01-15","close":55952.0},{"date":"2019-01-16","close":56226.0},{"date":"2019-01-17","close":53405.0},{"date":"2019-01-18","close":52586.0},{"date":"2019-01-21","close":50675.0},{"date":"2019-01-22","close":50766.0},{"date":"2019-01-23","close":50858.0},{"date":"2019-01-24","close":51768.0},{"date":"2019-01-25","close":55224.0},{"date":"2019-01-28","close":54770.0},{"date":"2019-01-29","close":54224.0},{"date":"2019-01-30","close":53951.0},{"date":"2019-01-31","close":54133.0},{"date":"2019-02-01","close":54587.0},{"date":"2019-02-07","close":57954.0},{"date":"2019-02-08","close":58591.0},{"date":"2019-02-11","close":58864.0},{"date":"2019-02-12","close":60957.0},{"date":"2019-02-13","close":63231.0},{"date":"2019-02-14","close":63049.0},{"date":"2019-02-15","close":62685.0},{"date":"2019-02-18","close":64323.0},{"date":"2019-02-19","close":63504.0},{"date":"2019-02-20","close":64960.0},{"date":"2019-02-21","close":64141.0},{"date":"2019-02-22","close":62958.0},{"date":"2019-02-25","close":63959.0},{"date":"2019-02-26","close":62776.0},{"date":"2019-02-27","close":61229.0},{"date":"2019-02-28","close":62685.0},{"date":"2019-03-04","close":61866.0},{"date":"2019-03-05","close":59228.0},{"date":"2019-03-06","close":58864.0},{"date":"2019-03-07","close":57590.0},{"date":"2019-03-08","close":58318.0},{"date":"2019-03-11","close":56954.0},{"date":"2019-03-12","close":60320.0},{"date":"2019-03-13","close":59592.0},{"date":"2019-03-14","close":59864.0},{"date":"2019-03-15","close":59501.0},{"date":"2019-03-18","close":58227.0},{"date":"2019-03-19","close":58318.0},{"date":"2019-03-20","close":57590.0},{"date":"2019-03-21","close":59956.0},{"date":"2019-03-22","close":59228.0},{"date":"2019-03-25","close":55498.0},{"date":"2019-03-26","close":56680.0},{"date":"2019-03-27","close":55407.0},{"date":"2019-03-28","close":53587.0},{"date":"2019-03-29","close":54770.0},{"date":"2019-04-01","close":54587.0},{"date":"2019-04-02","close":53951.0},{"date":"2019-04-03","close":54952.0},{"date":"2019-04-04","close":54679.0},{"date":"2019-04-05","close":53951.0},{"date":"2019-04-08","close":53951.0},{"date":"2019-04-09","close":55498.0},{"date":"2019-04-10","close":55224.0},{"date":"2019-04-11","close":56317.0},{"date":"2019-04-12","close":56043.0},{"date":"2019-04-15","close":55771.0},{"date":"2019-04-16","close":55952.0},{"date":"2019-04-17","close":56408.0},{"date":"2019-04-18","close":52768.0},{"date":"2019-04-19","close":53041.0},{"date":"2019-04-22","close":52040.0},{"date":"2019-04-23","close":51949.0},{"date":"2019-04-24","close":50766.0},{"date":"2019-04-25","close":51221.0},{"date":"2019-04-26","close":50312.0},{"date":"2019-04-29","close":50584.0},{"date":"2019-04-30","close":52131.0},{"date":"2019-05-02","close":51949.0},{"date":"2019-05-03","close":53133.0},{"date":"2019-05-07","close":52222.0},{"date":"2019-05-08","close":51131.0},{"date":"2019-05-09","close":48219.0},{"date":"2019-05-10","close":47491.0},{"date":"2019-05-13","close":46217.0},{"date":"2019-05-14","close":46582.0},{"date":"2019-05-15","close":49220.0},{"date":"2019-05-16","close":47673.0},{"date":"2019-05-17","close":46854.0},{"date":"2019-05-20","close":45672.0},{"date":"2019-05-21","close":46126.0},{"date":"2019-05-22","close":46126.0},{"date":"2019-05-23","close":47582.0},{"date":"2019-05-24","close":48765.0},{"date":"2019-05-27","close":49038.0},{"date":"2019-05-28","close":48128.0},{"date":"2019-05-29","close":48310.0},{"date":"2019-05-30","close":48765.0},{"date":"2019-05-31","close":49493.0},{"date":"2019-06-03","close":49129.0},{"date":"2019-06-04","close":52313.0},{"date":"2019-06-05","close":51677.0},{"date":"2019-06-07","close":52222.0},{"date":"2019-06-10","close":50403.0},{"date":"2019-06-11","close":50675.0},{"date":"2019-06-12","close":50675.0},{"date":"2019-06-13","close":51949.0},{"date":"2019-06-14","close":51677.0},{"date":"2019-06-17","close":50221.0},{"date":"2019-06-18","close":50494.0},{"date":"2019-06-19","close":50949.0},{"date":"2019-06-20","close":51131.0},{"date":"2019-06-21","close":50221.0},{"date":"2019-06-24","close":48219.0},{"date":"2019-06-25","close":48765.0},{"date":"2019-06-26","close":48492.0},{"date":"2019-06-27","close":48947.0},{"date":"2019-06-28","close":48765.0},{"date":"2019-07-01","close":48674.0},{"date":"2019-07-02","close":47400.0},{"date":"2019-07-03","close":48583.0},{"date":"2019-07-04","close":50584.0},{"date":"2019-07-05","close":50766.0},{"date":"2019-07-08","close":48037.0},{"date":"2019-07-09","close":46582.0},{"date":"2019-07-10","close":46582.0},{"date":"2019-07-11","close":47128.0},{"date":"2019-07-12","close":48128.0},{"date":"2019-07-15","close":47946.0},{"date":"2019-07-16","close":48219.0},{"date":"2019-07-17","close":48674.0},{"date":"2019-07-18","close":47309.0},{"date":"2019-07-19","close":47764.0},{"date":"2019-07-22","close":50584.0},{"date":"2019-07-23","close":49129.0},{"date":"2019-07-24","close":47491.0},{"date":"2019-07-25","close":46672.0},{"date":"2019-07-26","close":45854.0},{"date":"2019-07-29","close":43579.0},{"date":"2019-07-30","close":43943.0},{"date":"2019-07-31","close":44307.0},{"date":"2019-08-01","close":43307.0},{"date":"2019-08-02","close":44261.0},{"date":"2019-08-05","close":41714.0},{"date":"2019-08-06","close":40577.0},{"date":"2019-08-07","close":41760.0},{"date":"2019-08-08","close":43761.0},{"date":"2019-08-09","close":43761.0},{"date":"2019-08-12","close":44989.0},{"date":"2019-08-13","close":43579.0},{"date":"2019-08-14","close":44079.0},{"date":"2019-08-16","close":43170.0},{"date":"2019-08-19","close":43124.0},{"date":"2019-08-20","close":44489.0},{"date":"2019-08-21","close":44489.0},{"date":"2019-08-22","close":44307.0},{"date":"2019-08-23","close":46035.0},{"date":"2019-08-26","close":44352.0},{"date":"2019-08-27","close":45945.0},{"date":"2019-08-28","close":46854.0},{"date":"2019-08-29","close":47673.0},{"date":"2019-08-30","close":47946.0},{"date":"2019-09-02","close":47309.0},{"date":"2019-09-03","close":47309.0},{"date":"2019-09-04","close":47128.0},{"date":"2019-09-05","close":47128.0},{"date":"2019-09-06","close":47309.0},{"date":"2019-09-09","close":46217.0},{"date":"2019-09-10","close":46035.0},{"date":"2019-09-11","close":46309.0},{"date":"2019-09-16","close":47037.0},{"date":"2019-09-17","close":46491.0},{"date":"2019-09-18","close":46217.0},{"date":"2019-09-19","close":45307.0},{"date":"2019-09-20","close":44079.0},{"date":"2019-09-23","close":44079.0},{"date":"2019-09-24","close":43124.0},{"date":"2019-09-25","close":40804.0},{"date":"2019-09-26","close":40758.0},{"date":"2019-09-27","close":40668.0},{"date":"2019-09-30","close":40167.0},{"date":"2019-10-01","close":40940.0},{"date":"2019-10-02","close":40121.0},{"date":"2019-10-04","close":38575.0},{"date":"2019-10-07","close":37528.0},{"date":"2019-10-08","close":37665.0},{"date":"2019-10-10","close":38484.0},{"date":"2019-10-11","close":37984.0},{"date":"2019-10-14","close":38893.0},{"date":"2019-10-15","close":38939.0},{"date":"2019-10-16","close":40440.0},{"date":"2019-10-17","close":39121.0},{"date":"2019-10-18","close":39121.0},{"date":"2019-10-21","close":39393.0},{"date":"2019-10-22","close":39530.0},{"date":"2019-10-23","close":39986.0},{"date":"2019-10-24","close":41305.0},{"date":"2019-10-25","close":41441.0},{"date":"2019-10-28","close":43533.0},{"date":"2019-10-29","close":43397.0},{"date":"2019-10-30","close":44444.0},{"date":"2019-10-31","close":43716.0},{"date":"2019-11-01","close":44853.0},{"date":"2019-11-04","close":45217.0},{"date":"2019-11-05","close":45307.0},{"date":"2019-11-06","close":44670.0},{"date":"2019-11-07","close":43670.0},{"date":"2019-11-08","close":43533.0},{"date":"2019-11-11","close":43852.0},{"date":"2019-11-12","close":43307.0},{"date":"2019-11-13","close":42805.0},{"date":"2019-11-14","close":41760.0},{"date":"2019-11-15","close":42669.0},{"date":"2019-11-18","close":43079.0},{"date":"2019-11-19","close":43898.0},{"date":"2019-11-20","close":43307.0},{"date":"2019-11-21","close":42624.0},{"date":"2019-11-22","close":43579.0},{"date":"2019-11-25","close":44626.0},{"date":"2019-11-26","close":44352.0},{"date":"2019-11-27","close":44398.0},{"date":"2019-11-28","close":44580.0},{"date":"2019-11-29","close":43761.0},{"date":"2019-12-02","close":43807.0},{"date":"2019-12-03","close":43988.0},{"date":"2019-12-04","close":42669.0},{"date":"2019-12-05","close":42077.0},{"date":"2019-12-06","close":42442.0},{"date":"2019-12-09","close":42488.0},{"date":"2019-12-10","close":42488.0},{"date":"2019-12-11","close":43079.0},{"date":"2019-12-12","close":43852.0},{"date":"2019-12-13","close":45307.0},{"date":"2019-12-16","close":44307.0},{"date":"2019-12-17","close":44670.0},{"date":"2019-12-18","close":43625.0},{"date":"2019-12-19","close":42897.0},{"date":"2019-12-20","close":43170.0},{"date":"2019-12-23","close":42351.0},{"date":"2019-12-24","close":41942.0},{"date":"2019-12-26","close":41896.0},{"date":"2019-12-27","close":43215.0},{"date":"2019-12-30","close":44807.0},{"date":"2020-01-02","close":44898.0},{"date":"2020-01-03","close":45353.0},{"date":"2020-01-06","close":45307.0},{"date":"2020-01-07","close":45672.0},{"date":"2020-01-08","close":43716.0},{"date":"2020-01-09","close":45263.0},{"date":"2020-01-10","close":48856.0},{"date":"2020-01-13","close":48947.0},{"date":"2020-01-14","close":49493.0},{"date":"2020-01-15","close":49857.0},{"date":"2020-01-16","close":50130.0},{"date":"2020-01-17","close":49311.0},{"date":"2020-01-20","close":52131.0},{"date":"2020-01-21","close":53405.0},{"date":"2020-01-22","close":53951.0},{"date":"2020-01-23","close":55224.0},{"date":"2020-01-28","close":55134.0},{"date":"2020-01-29","close":54496.0},{"date":"2020-01-30","close":54952.0},{"date":"2020-01-31","close":52222.0},{"date":"2020-02-03","close":52950.0},{"date":"2020-02-04","close":55680.0},{"date":"2020-02-05","close":55043.0},{"date":"2020-02-06","close":55043.0},{"date":"2020-02-07","close":56226.0},{"date":"2020-02-10","close":55861.0},{"date":"2020-02-11","close":58227.0},{"date":"2020-02-12","close":57863.0},{"date":"2020-02-13","close":57590.0},{"date":"2020-02-14","close":57772.0},{"date":"2020-02-17","close":57045.0},{"date":"2020-02-18","close":56589.0},{"date":"2020-02-19","close":56043.0},{"date":"2020-02-20","close":56317.0},{"date":"2020-02-21","close":53587.0},{"date":"2020-02-24","close":54315.0},{"date":"2020-02-25","close":56043.0},{"date":"2020-02-26","close":55134.0},{"date":"2020-02-27","close":53314.0},{"date":"2020-02-28","close":49947.0},{"date":"2020-03-02","close":51677.0},{"date":"2020-03-03","close":52222.0},{"date":"2020-03-04","close":53860.0},{"date":"2020-03-05","close":54315.0},{"date":"2020-03-06","close":54315.0},{"date":"2020-03-09","close":50584.0},{"date":"2020-03-10","close":51131.0},{"date":"2020-03-11","close":49220.0},{"date":"2020-03-12","close":46763.0},{"date":"2020-03-13","close":43943.0},{"date":"2020-03-16","close":40577.0},{"date":"2020-03-17","close":39258.0},{"date":"2020-03-18","close":36074.0},{"date":"2020-03-19","close":30114.0},{"date":"2020-03-20","close":34481.0},{"date":"2020-03-23","close":33662.0},{"date":"2020-03-24","close":36255.0},{"date":"2020-03-25","close":38666.0},{"date":"2020-03-26","close":38211.0},{"date":"2020-03-27","close":37939.0},{"date":"2020-03-30","close":38712.0},{"date":"2020-03-31","close":39849.0},{"date":"2020-04-01","close":38939.0},{"date":"2020-04-02","close":39393.0},{"date":"2020-04-03","close":39212.0},{"date":"2020-04-06","close":40031.0},{"date":"2020-04-07","close":41851.0},{"date":"2020-04-08","close":42624.0},{"date":"2020-04-09","close":42851.0},{"date":"2020-04-10","close":43124.0},{"date":"2020-04-13","close":41577.0},{"date":"2020-04-14","close":42533.0},{"date":"2020-04-16","close":46126.0},{"date":"2020-04-17","close":47400.0},{"date":"2020-04-20","close":47491.0},{"date":"2020-04-21","close":46945.0},{"date":"2020-04-22","close":48401.0},{"date":"2020-04-23","close":48765.0},{"date":"2020-04-24","close":47128.0},{"date":"2020-04-27","close":47309.0},{"date":"2020-04-28","close":46854.0},{"date":"2020-04-29","close":47128.0},{"date":"2020-05-04","close":46309.0},{"date":"2020-05-06","close":46582.0},{"date":"2020-05-07","close":46672.0},{"date":"2020-05-08","close":47309.0},{"date":"2020-05-11","close":46400.0},{"date":"2020-05-12","close":45763.0},{"date":"2020-05-13","close":48492.0},{"date":"2020-05-14","close":47582.0},{"date":"2020-05-15","close":49038.0},{"date":"2020-05-18","close":50949.0},{"date":"2020-05-19","close":50858.0},{"date":"2020-05-20","close":52040.0},{"date":"2020-05-21","close":52950.0},{"date":"2020-05-22","close":53133.0},{"date":"2020-05-25","close":54315.0},{"date":"2020-05-26","close":54861.0},{"date":"2020-05-27","close":52496.0},{"date":"2020-05-28","close":51586.0},{"date":"2020-05-29","close":50494.0},{"date":"2020-06-01","close":53405.0},{"date":"2020-06-02","close":53678.0},{"date":"2020-06-03","close":53314.0},{"date":"2020-06-04","close":54587.0},{"date":"2020-06-05","close":55498.0},{"date":"2020-06-08","close":56317.0},{"date":"2020-06-09","close":57590.0},{"date":"2020-06-10","close":58318.0},{"date":"2020-06-11","close":58682.0},{"date":"2020-06-12","close":58773.0},{"date":"2020-06-15","close":55407.0},{"date":"2020-06-16","close":62594.0},{"date":"2020-06-17","close":65597.0},{"date":"2020-06-18","close":66052.0},{"date":"2020-06-19","close":69145.0},{"date":"2020-06-22","close":71783.0},{"date":"2020-06-23","close":71237.0},{"date":"2020-06-24","close":71420.0},{"date":"2020-06-25","close":71237.0},{"date":"2020-06-26","close":70055.0},{"date":"2020-06-29","close":69418.0},{"date":"2020-06-30","close":68326.0},{"date":"2020-07-01","close":68781.0},{"date":"2020-07-02","close":69781.0},{"date":"2020-07-03","close":70418.0},{"date":"2020-07-06","close":70964.0},{"date":"2020-07-07","close":69599.0},{"date":"2020-07-08","close":69781.0},{"date":"2020-07-09","close":75423.0},{"date":"2020-07-10","close":73239.0},{"date":"2020-07-13","close":72875.0},{"date":"2020-07-14","close":71329.0},{"date":"2020-07-15","close":70418.0},{"date":"2020-07-16","close":68962.0},{"date":"2020-07-17","close":69509.0},{"date":"2020-07-20","close":68781.0},{"date":"2020-07-21","close":67780.0},{"date":"2020-07-22","close":66688.0},{"date":"2020-07-23","close":67143.0},{"date":"2020-07-24","close":64869.0},{"date":"2020-07-27","close":65050.0},{"date":"2020-07-28","close":66324.0},{"date":"2020-07-29","close":65506.0},{"date":"2020-07-30","close":66052.0},{"date":"2020-07-31","close":68781.0},{"date":"2020-08-03","close":71329.0},{"date":"2020-08-04","close":70509.0},{"date":"2020-08-05","close":77970.0},{"date":"2020-08-06","close":79790.0},{"date":"2020-08-07","close":87341.0},{"date":"2020-08-10","close":88069.0},{"date":"2020-08-11","close":86977.0},{"date":"2020-08-12","close":86614.0},{"date":"2020-08-13","close":89161.0},{"date":"2020-08-14","close":84702.0},{"date":"2020-08-18","close":80790.0},{"date":"2020-08-19","close":82337.0},{"date":"2020-08-20","close":79516.0},{"date":"2020-08-21","close":80518.0},{"date":"2020-08-24","close":82155.0},{"date":"2020-08-25","close":82519.0},{"date":"2020-08-26","close":83428.0},{"date":"2020-08-27","close":82064.0},{"date":"2020-08-28","close":82519.0},{"date":"2020-08-31","close":80972.0},{"date":"2020-09-01","close":80881.0},{"date":"2020-09-02","close":80700.0},{"date":"2020-09-03","close":81609.0},{"date":"2020-09-04","close":81791.0},{"date":"2020-09-07","close":80609.0},{"date":"2020-09-08","close":81246.0},{"date":"2020-09-09","close":78879.0},{"date":"2020-09-10","close":80153.0},{"date":"2020-09-11","close":78788.0},{"date":"2020-09-14","close":79881.0},{"date":"2020-09-15","close":80335.0},{"date":"2020-09-16","close":79607.0},{"date":"2020-09-17","close":78879.0},{"date":"2020-09-18","close":82974.0},{"date":"2020-09-21","close":80063.0},{"date":"2020-09-22","close":80790.0},{"date":"2020-09-23","close":78516.0},{"date":"2020-09-24","close":70692.0},{"date":"2020-09-25","close":70964.0},{"date":"2020-09-28","close":73603.0},{"date":"2020-09-29","close":76241.0},{"date":"2020-10-05","close":76241.0},{"date":"2020-10-06","close":76332.0},{"date":"2020-10-07","close":76514.0},{"date":"2020-10-08","close":78243.0},{"date":"2020-10-12","close":77515.0},{"date":"2020-10-13","close":75604.0},{"date":"2020-10-14","close":73694.0},{"date":"2020-10-15","close":72056.0},{"date":"2020-10-16","close":72784.0},{"date":"2020-10-19","close":70327.0},{"date":"2020-10-20","close":71146.0},{"date":"2020-10-21","close":71055.0},{"date":"2020-10-22","close":69145.0},{"date":"2020-10-23","close":67780.0},{"date":"2020-10-26","close":65506.0},{"date":"2020-10-27","close":66415.0},{"date":"2020-10-28","close":68781.0},{"date":"2020-10-29","close":68417.0},{"date":"2020-10-30","close":67052.0},{"date":"2020-11-02","close":68508.0},{"date":"2020-11-03","close":71055.0},{"date":"2020-11-04","close":71237.0},{"date":"2020-11-05","close":74967.0},{"date":"2020-11-06","close":76332.0},{"date":"2020-11-09","close":74422.0},{"date":"2020-11-10","close":73785.0},{"date":"2020-11-11","close":72693.0},{"date":"2020-11-12","close":73512.0},{"date":"2020-11-13","close":73148.0},{"date":"2020-11-16","close":72420.0},{"date":"2020-11-17","close":72784.0},{"date":"2020-11-18","close":72875.0},{"date":"2020-11-19","close":72511.0},{"date":"2020-11-20","close":72784.0},{"date":"2020-11-23","close":73330.0},{"date":"2020-11-24","close":76969.0},{"date":"2020-11-25","close":78788.0},{"date":"2020-11-26","close":79335.0},{"date":"2020-11-27","close":83428.0},{"date":"2020-11-30","close":83247.0},{"date":"2020-12-01","close":83338.0},{"date":"2020-12-02","close":88160.0},{"date":"2020-12-03","close":90798.0},{"date":"2020-12-04","close":89707.0},{"date":"2020-12-07","close":91891.0},{"date":"2020-12-08","close":88207.0},{"date":"2020-12-09","close":102262.0},{"date":"2020-12-10","close":102747.0},{"date":"2020-12-11","close":103232.0},{"date":"2020-12-14","close":99354.0},{"date":"2020-12-15","close":98385.0},{"date":"2020-12-16","close":100808.0},{"date":"2020-12-17","close":101778.0},{"date":"2020-12-18","close":103716.0},{"date":"2020-12-21","close":103716.0},{"date":"2020-12-22","close":102262.0},{"date":"2020-12-23","close":101293.0},{"date":"2020-12-24","close":101293.0},{"date":"2020-12-28","close":100324.0},{"date":"2020-12-29","close":101778.0},{"date":"2020-12-30","close":100808.0},{"date":"2021-01-04","close":114379.0},{"date":"2021-01-05","close":120195.0},{"date":"2021-01-06","close":124557.0},{"date":"2021-01-07","close":125041.0},{"date":"2021-01-08","close":126495.0},{"date":"2021-01-11","close":123587.0},{"date":"2021-01-12","close":123587.0},{"date":"2021-01-13","close":121649.0},{"date":"2021-01-14","close":127464.0},{"date":"2021-01-15","close":125041.0},{"date":"2021-01-18","close":119710.0},{"date":"2021-01-19","close":124072.0},{"date":"2021-01-20","close":128434.0},{"date":"2021-01-21","close":127949.0},{"date":"2021-01-22","close":135219.0},{"date":"2021-01-25","close":135704.0},{"date":"2021-01-26","close":134250.0},{"date":"2021-01-27","close":137642.0},{"date":"2021-01-28","close":135704.0},{"date":"2021-01-29","close":130372.0},{"date":"2021-02-01","close":130372.0},{"date":"2021-02-02","close":130857.0},{"date":"2021-02-03","close":135704.0},{"date":"2021-02-04","close":131826.0},{"date":"2021-02-05","close":135219.0},{"date":"2021-02-08","close":135219.0},{"date":"2021-02-09","close":137642.0},{"date":"2021-02-10","close":142489.0},{"date":"2021-02-15","close":145397.0},{"date":"2021-02-16","close":148789.0},{"date":"2021-02-17","close":155575.0},{"date":"2021-02-18","close":157513.0},{"date":"2021-02-19","close":168176.0},{"date":"2021-02-22","close":162360.0},{"date":"2021-02-23","close":164783.0},{"date":"2021-02-24","close":153151.0},{"date":"2021-02-25","close":157513.0},{"date":"2021-02-26","close":153151.0},{"date":"2021-03-02","close":150243.0},{"date":"2021-03-03","close":151697.0},{"date":"2021-03-04","close":154121.0},{"date":"2021-03-05","close":156059.0},{"date":"2021-03-08","close":146366.0},{"date":"2021-03-09","close":137642.0},{"date":"2021-03-10","close":140550.0},{"date":"2021-03-11","close":148305.0},{"date":"2021-03-12","close":152667.0},{"date":"2021-03-15","close":152667.0},{"date":"2021-03-16","close":148305.0},{"date":"2021-03-17","close":142489.0},{"date":"2021-03-18","close":143458.0},{"date":"2021-03-19","close":144912.0},{"date":"2021-03-22","close":141520.0},{"date":"2021-03-23","close":138612.0},{"date":"2021-03-24","close":143458.0},{"date":"2021-03-25","close":142004.0},{"date":"2021-03-26","close":141520.0},{"date":"2021-03-29","close":141520.0},{"date":"2021-03-30","close":149759.0},{"date":"2021-03-31","close":150243.0},{"date":"2021-04-01","close":150728.0},{"date":"2021-04-02","close":153636.0},{"date":"2021-04-05","close":157513.0},{"date":"2021-04-06","close":154605.0},{"date":"2021-04-07","close":157998.0},{"date":"2021-04-08","close":155090.0},{"date":"2021-04-09","close":156059.0},{"date":"2021-04-12","close":163814.0},{"date":"2021-04-13","close":161391.0},{"date":"2021-04-14","close":163814.0},{"date":"2021-04-15","close":163814.0},{"date":"2021-04-16","close":164783.0},{"date":"2021-04-19","close":161875.0},{"date":"2021-04-20","close":161875.0},{"date":"2021-04-21","close":161875.0},{"date":"2021-04-22","close":159937.0},{"date":"2021-04-23","close":157029.0},{"date":"2021-04-26","close":160421.0},{"date":"2021-04-27","close":154605.0},{"date":"2021-04-28","close":150728.0},{"date":"2021-04-29","close":147335.0},{"date":"2021-04-30","close":144428.0},{"date":"2021-05-03","close":139096.0},{"date":"2021-05-04","close":144912.0},{"date":"2021-05-06","close":144912.0},{"date":"2021-05-07","close":145397.0},{"date":"2021-05-10","close":146851.0},{"date":"2021-05-11","close":141520.0},{"date":"2021-05-12","close":142004.0},{"date":"2021-05-13","close":140550.0},{"date":"2021-05-14","close":142004.0},{"date":"2021-05-17","close":138612.0},{"date":"2021-05-18","close":140066.0},{"date":"2021-05-20","close":142489.0},{"date":"2021-05-21","close":142974.0},{"date":"2021-05-24","close":142489.0},{"date":"2021-05-25","close":143458.0},{"date":"2021-05-26","close":144428.0},{"date":"2021-05-27","close":145397.0},{"date":"2021-05-28","close":144428.0},{"date":"2021-05-31","close":140550.0},{"date":"2021-06-01","close":141035.0},{"date":"2021-06-02","close":139096.0},{"date":"2021-06-03","close":140550.0},{"date":"2021-06-04","close":139096.0},{"date":"2021-06-07","close":139096.0},{"date":"2021-06-08","close":137158.0},{"date":"2021-06-09","close":137158.0},{"date":"2021-06-10","close":140066.0},{"date":"2021-06-11","close":139096.0},{"date":"2021-06-14","close":142489.0},{"date":"2021-06-15","close":140550.0},{"date":"2021-06-16","close":140066.0},{"date":"2021-06-17","close":142489.0},{"date":"2021-06-18","close":144912.0},{"date":"2021-06-21","close":142974.0},{"date":"2021-06-22","close":141035.0},{"date":"2021-06-23","close":144912.0},{"date":"2021-06-24","close":142004.0},{"date":"2021-06-25","close":142004.0},{"date":"2021-06-28","close":139581.0},{"date":"2021-06-29","close":140550.0},{"date":"2021-06-30","close":139581.0},{"date":"2021-07-01","close":143458.0},{"date":"2021-07-02","close":141035.0},{"date":"2021-07-05","close":141035.0},{"date":"2021-07-06","close":142489.0},{"date":"2021-07-07","close":144428.0},{"date":"2021-07-08","close":154121.0},{"date":"2021-07-09","close":153636.0},{"date":"2021-07-12","close":156544.0},{"date":"2021-07-13","close":156059.0},{"date":"2021-07-14","close":159937.0},{"date":"2021-07-15","close":159452.0},{"date":"2021-07-16","close":159937.0},{"date":"2021-07-19","close":161391.0},{"date":"2021-07-20","close":152667.0},{"date":"2021-07-21","close":149759.0},{"date":"2021-07-22","close":149759.0},{"date":"2021-07-23","close":153151.0},{"date":"2021-07-26","close":149759.0},{"date":"2021-07-27","close":147820.0},{"date":"2021-07-28","close":148305.0},{"date":"2021-07-29","close":150728.0},{"date":"2021-07-30","close":149274.0},{"date":"2021-08-02","close":149274.0},{"date":"2021-08-03","close":148305.0},{"date":"2021-08-04","close":149759.0},{"date":"2021-08-05","close":152667.0},{"date":"2021-08-06","close":152667.0},{"date":"2021-08-09","close":152667.0},{"date":"2021-08-10","close":149759.0},{"date":"2021-08-11","close":147335.0},{"date":"2021-08-12","close":148305.0},{"date":"2021-08-13","close":150243.0},{"date":"2021-08-17","close":142489.0},{"date":"2021-08-18","close":145397.0},{"date":"2021-08-19","close":143458.0},{"date":"2021-08-20","close":138612.0},{"date":"2021-08-23","close":134734.0},{"date":"2021-08-24","close":137642.0},{"date":"2021-08-25","close":148305.0},{"date":"2021-08-26","close":144428.0},{"date":"2021-08-27","close":144912.0},{"date":"2021-08-30","close":147335.0},{"date":"2021-08-31","close":150728.0},{"date":"2021-09-01","close":150728.0},{"date":"2021-09-02","close":145881.0},{"date":"2021-09-03","close":146366.0},{"date":"2021-09-06","close":145397.0},{"date":"2021-09-07","close":148789.0},{"date":"2021-09-08","close":148789.0},{"date":"2021-09-09","close":149274.0},{"date":"2021-09-10","close":149274.0},{"date":"2021-09-13","close":153151.0},{"date":"2021-09-14","close":149759.0},{"date":"2021-09-15","close":156544.0},{"date":"2021-09-16","close":157998.0},{"date":"2021-09-17","close":156059.0},{"date":"2021-09-23","close":153151.0},{"date":"2021-09-24","close":157029.0},{"date":"2021-09-27","close":165752.0},{"date":"2021-09-28","close":160421.0},{"date":"2021-09-29","close":172053.0},{"date":"2021-09-30","close":171568.0},{"date":"2021-10-01","close":173022.0},{"date":"2021-10-05","close":170599.0},{"date":"2021-10-06","close":157029.0},{"date":"2021-10-07","close":158483.0},{"date":"2021-10-08","close":152667.0},{"date":"2021-10-12","close":150243.0},{"date":"2021-10-13","close":151697.0},{"date":"2021-10-14","close":158967.0},{"date":"2021-10-15","close":157029.0},{"date":"2021-10-18","close":155575.0},{"date":"2021-10-19","close":157029.0},{"date":"2021-10-20","close":150728.0},{"date":"2021-10-21","close":148305.0},{"date":"2021-10-22","close":143458.0},{"date":"2021-10-25","close":145881.0},{"date":"2021-10-26","close":145881.0},{"date":"2021-10-27","close":144428.0},{"date":"2021-10-28","close":141035.0},{"date":"2021-10-29","close":141035.0},{"date":"2021-11-01","close":140066.0},{"date":"2021-11-02","close":140066.0},{"date":"2021-11-03","close":140550.0},{"date":"2021-11-04","close":141520.0},{"date":"2021-11-05","close":144912.0},{"date":"2021-11-08","close":140550.0},{"date":"2021-11-09","close":140066.0},{"date":"2021-11-10","close":135704.0},{"date":"2021-11-11","close":135704.0},{"date":"2021-11-12","close":138127.0},{"date":"2021-11-15","close":141035.0},{"date":"2021-11-16","close":141035.0},{"date":"2021-11-17","close":138612.0},{"date":"2021-11-18","close":139096.0},{"date":"2021-11-19","close":142489.0},{"date":"2021-11-22","close":141035.0},{"date":"2021-11-23","close":145397.0},{"date":"2021-11-24","close":147820.0},{"date":"2021-11-25","close":158483.0},{"date":"2021-11-26","close":154121.0},{"date":"2021-11-29","close":150243.0},{"date":"2021-11-30","close":152667.0},{"date":"2021-12-01","close":152667.0},{"date":"2021-12-02","close":144428.0},{"date":"2021-12-03","close":145397.0},{"date":"2021-12-06","close":143458.0},{"date":"2021-12-07","close":142004.0},{"date":"2021-12-08","close":142004.0},{"date":"2021-12-09","close":144912.0},{"date":"2021-12-10","close":140550.0},{"date":"2021-12-13","close":140066.0},{"date":"2021-12-14","close":140550.0},{"date":"2021-12-15","close":140066.0},{"date":"2021-12-16","close":140550.0},{"date":"2021-12-17","close":141035.0},{"date":"2021-12-20","close":138127.0},{"date":"2021-12-21","close":138127.0},{"date":"2021-12-22","close":136673.0},{"date":"2021-12-23","close":138127.0},{"date":"2021-12-24","close":139581.0},{"date":"2021-12-27","close":137642.0},{"date":"2021-12-28","close":137642.0},{"date":"2021-12-29","close":138127.0},{"date":"2021-12-30","close":139581.0},{"date":"2022-01-03","close":139096.0},{"date":"2022-01-04","close":137642.0},{"date":"2022-01-05","close":133765.0},{"date":"2022-01-06","close":129888.0},{"date":"2022-01-07","close":129403.0},{"date":"2022-01-10","close":126495.0},{"date":"2022-01-11","close":122618.0},{"date":"2022-01-12","close":128434.0},{"date":"2022-01-13","close":127949.0},{"date":"2022-01-14","close":126011.0},{"date":"2022-01-17","close":124072.0},{"date":"2022-01-18","close":122618.0},{"date":"2022-01-19","close":121649.0},{"date":"2022-01-20","close":123587.0},{"date":"2022-01-21","close":123103.0},{"date":"2022-01-24","close":120195.0},{"date":"2022-01-25","close":116317.0},{"date":"2022-01-26","close":112925.0},{"date":"2022-01-27","close":104686.0},{"date":"2022-01-28","close":107109.0},{"date":"2022-02-03","close":108563.0},{"date":"2022-02-04","close":110501.0},{"date":"2022-02-07","close":108078.0},{"date":"2022-02-08","close":107594.0},{"date":"2022-02-09","close":111107.5703},{"date":"2022-02-10","close":109532.0},{"date":"2022-02-11","close":109532.0},{"date":"2022-02-14","close":105655.0},{"date":"2022-02-15","close":105655.0},{"date":"2022-02-16","close":110986.0},{"date":"2022-02-17","close":111471.0},{"date":"2022-02-18","close":112440.0},{"date":"2022-02-21","close":111471.0},{"date":"2022-02-22","close":109532.0},{"date":"2022-02-23","close":110017.0},{"date":"2022-02-24","close":106140.0},{"date":"2022-02-25","close":110501.0},{"date":"2022-02-28","close":110017.0},{"date":"2022-03-02","close":110986.0},{"date":"2022-03-03","close":113894.0},{"date":"2022-03-04","close":111471.0},{"date":"2022-03-07","close":107594.0},{"date":"2022-03-08","close":99839.0},{"date":"2022-03-10","close":102637.4844},{"date":"2022-03-11","close":97900.0},{"date":"2022-03-14","close":95865.0},{"date":"2022-03-15","close":93635.0},{"date":"2022-03-16","close":94992.0},{"date":"2022-03-17","close":97655.0859},{"date":"2022-03-18","close":102262.0},{"date":"2022-03-21","close":102747.0},{"date":"2022-03-22","close":103716.0},{"date":"2022-03-23","close":107594.0},{"date":"2022-03-24","close":109532.0},{"date":"2022-03-25","close":113894.0},{"date":"2022-03-28","close":113409.0},{"date":"2022-03-29","close":117287.0},{"date":"2022-03-30","close":115833.0},{"date":"2022-03-31","close":116802.0},{"date":"2022-04-01","close":115833.0},{"date":"2022-04-04","close":118741.0},{"date":"2022-04-05","close":120679.0},{"date":"2022-04-06","close":120679.0},{"date":"2022-04-07","close":120195.0},{"date":"2022-04-08","close":134734.0},{"date":"2022-04-11","close":122618.0},{"date":"2022-04-12","close":122133.0},{"date":"2022-04-13","close":123103.0},{"date":"2022-04-14","close":126495.0},{"date":"2022-04-15","close":126495.0},{"date":"2022-04-18","close":125526.0},{"date":"2022-04-19","close":126011.0},{"date":"2022-04-20","close":122618.0},{"date":"2022-04-21","close":126011.0},{"date":"2022-04-22","close":122133.0},{"date":"2022-04-25","close":123587.0},{"date":"2022-04-26","close":126980.0},{"date":"2022-04-27","close":129403.0},{"date":"2022-04-28","close":129888.0},{"date":"2022-04-29","close":131826.0},{"date":"2022-05-02","close":130857.0},{"date":"2022-05-03","close":129888.0},{"date":"2022-05-04","close":128434.0},{"date":"2022-05-06","close":126495.0},{"date":"2022-05-09","close":123103.0},{"date":"2022-05-10","close":122618.0},{"date":"2022-05-11","close":120195.0},{"date":"2022-05-12","close":119710.0},{"date":"2022-05-13","close":123103.0},{"date":"2022-05-16","close":119710.0},{"date":"2022-05-17","close":120195.0},{"date":"2022-05-18","close":120195.0},{"date":"2022-05-19","close":124557.0},{"date":"2022-05-20","close":132311.0},{"date":"2022-05-23","close":129403.0},{"date":"2022-05-24","close":124072.0},{"date":"2022-05-25","close":129403.0},{"date":"2022-05-26","close":128918.0},{"date":"2022-05-27","close":124557.0},{"date":"2022-05-30","close":127949.0},{"date":"2022-05-31","close":126495.0},{"date":"2022-06-02","close":130857.0},{"date":"2022-06-03","close":129888.0},{"date":"2022-06-07","close":125041.0},{"date":"2022-06-08","close":125526.0},{"date":"2022-06-09","close":128434.0},{"date":"2022-06-10","close":126495.0},{"date":"2022-06-13","close":122133.0},{"date":"2022-06-14","close":122618.0},{"date":"2022-06-15","close":121649.0},{"date":"2022-06-16","close":122618.0},{"date":"2022-06-17","close":122618.0},{"date":"2022-06-20","close":121649.0},{"date":"2022-06-21","close":120679.0},{"date":"2022-06-22","close":114863.0},{"date":"2022-06-23","close":108563.0},{"date":"2022-06-24","close":110986.0},{"date":"2022-06-27","close":112440.0},{"date":"2022-06-28","close":113409.0},{"date":"2022-06-29","close":110986.0},{"date":"2022-06-30","close":103716.0},{"date":"2022-07-01","close":100808.0},{"date":"2022-07-04","close":99839.0},{"date":"2022-07-05","close":103716.0},{"date":"2022-07-06","close":102747.0},{"date":"2022-07-07","close":104686.0},{"date":"2022-07-08","close":105655.0},{"date":"2022-07-11","close":104686.0},{"date":"2022-07-12","close":100808.0},{"date":"2022-07-13","close":105170.0},{"date":"2022-07-14","close":106624.0},{"date":"2022-07-15","close":105655.0},{"date":"2022-07-18","close":108563.0},{"date":"2022-07-19","close":110017.0},{"date":"2022-07-20","close":114379.0},{"date":"2022-07-21","close":114863.0},{"date":"2022-07-22","close":112440.0},{"date":"2022-07-25","close":113894.0},{"date":"2022-07-26","close":114863.0},{"date":"2022-07-27","close":112440.0},{"date":"2022-07-28","close":131342.0},{"date":"2022-07-29","close":127464.0},{"date":"2022-08-01","close":129403.0},{"date":"2022-08-02","close":129403.0},{"date":"2022-08-03","close":132311.0},{"date":"2022-08-04","close":131342.0},{"date":"2022-08-05","close":132311.0},{"date":"2022-08-08","close":139096.0},{"date":"2022-08-09","close":146851.0},{"date":"2022-08-10","close":148305.0},{"date":"2022-08-11","close":155575.0},{"date":"2022-08-12","close":155090.0},{"date":"2022-08-16","close":157029.0},{"date":"2022-08-17","close":153636.0},{"date":"2022-08-18","close":156544.0},{"date":"2022-08-19","close":152182.0},{"date":"2022-08-22","close":155090.0},{"date":"2022-08-23","close":154121.0},{"date":"2022-08-24","close":160906.0},{"date":"2022-08-25","close":161391.0},{"date":"2022-08-26","close":158483.0},{"date":"2022-08-29","close":164298.0},{"date":"2022-08-30","close":162845.0},{"date":"2022-08-31","close":162845.0},{"date":"2022-09-01","close":157998.0},{"date":"2022-09-02","close":159452.0},{"date":"2022-09-05","close":159452.0},{"date":"2022-09-06","close":163814.0},{"date":"2022-09-07","close":163814.0},{"date":"2022-09-08","close":163814.0},{"date":"2022-09-13","close":173992.0},{"date":"2022-09-14","close":179808.0},{"date":"2022-09-15","close":179808.0},{"date":"2022-09-16","close":172053.0},{"date":"2022-09-19","close":172053.0},{"date":"2022-09-20","close":173507.0},{"date":"2022-09-21","close":173992.0},{"date":"2022-09-22","close":177869.0},{"date":"2022-09-23","close":169630.0},{"date":"2022-09-26","close":160906.0},{"date":"2022-09-27","close":163814.0},{"date":"2022-09-28","close":153636.0},{"date":"2022-09-29","close":148305.0},{"date":"2022-09-30","close":145397.0},{"date":"2022-10-04","close":148789.0},{"date":"2022-10-05","close":142974.0},{"date":"2022-10-06","close":153636.0},{"date":"2022-10-07","close":156544.0},{"date":"2022-10-11","close":157998.0},{"date":"2022-10-12","close":157029.0},{"date":"2022-10-13","close":153636.0},{"date":"2022-10-14","close":155090.0},{"date":"2022-10-17","close":165752.0},{"date":"2022-10-18","close":177384.0},{"date":"2022-10-19","close":183685.0},{"date":"2022-10-20","close":185139.0},{"date":"2022-10-21","close":181261.0},{"date":"2022-10-24","close":188531.0},{"date":"2022-10-25","close":191924.0},{"date":"2022-10-26","close":189016.0},{"date":"2022-10-27","close":192893.0},{"date":"2022-10-28","close":193863.0},{"date":"2022-10-31","close":193378.0},{"date":"2022-11-01","close":197740.0},{"date":"2022-11-02","close":191924.0},{"date":"2022-11-03","close":205494.0},{"date":"2022-11-04","close":203071.0},{"date":"2022-11-07","close":207918.0},{"date":"2022-11-08","close":205010.0},{"date":"2022-11-09","close":209856.0},{"date":"2022-11-10","close":212764.0},{"date":"2022-11-11","close":215188.0},{"date":"2022-11-14","close":226819.0},{"date":"2022-11-15","close":228758.0},{"date":"2022-11-16","close":218580.0},{"date":"2022-11-17","close":217611.0},{"date":"2022-11-18","close":217126.0},{"date":"2022-11-21","close":216157.0},{"date":"2022-11-22","close":211310.0},{"date":"2022-11-23","close":212764.0},{"date":"2022-11-24","close":217126.0},{"date":"2022-11-25","close":216642.0},{"date":"2022-11-28","close":214703.0},{"date":"2022-11-29","close":215672.0},{"date":"2022-11-30","close":211795.0},{"date":"2022-12-01","close":213734.0},{"date":"2022-12-02","close":207918.0},{"date":"2022-12-05","close":200163.0},{"date":"2022-12-06","close":199678.0},{"date":"2022-12-07","close":202586.0},{"date":"2022-12-08","close":197740.0},{"date":"2022-12-09","close":187077.0},{"date":"2022-12-12","close":183685.0},{"date":"2022-12-13","close":180777.0},{"date":"2022-12-14","close":187562.0},{"date":"2022-12-15","close":182231.0},{"date":"2022-12-16","close":182715.0},{"date":"2022-12-19","close":183685.0},{"date":"2022-12-20","close":182715.0},{"date":"2022-12-21","close":181746.0},{"date":"2022-12-22","close":183200.0},{"date":"2022-12-23","close":173022.0},{"date":"2022-12-26","close":178838.0},{"date":"2022-12-27","close":183200.0},{"date":"2022-12-28","close":173507.0},{"date":"2022-12-29","close":174476.0},{"date":"2023-01-02","close":185623.0},{"date":"2023-01-03","close":181746.0},{"date":"2023-01-04","close":181746.0},{"date":"2023-01-05","close":177869.0},{"date":"2023-01-06","close":182715.0},{"date":"2023-01-09","close":184654.0},{"date":"2023-01-10","close":182715.0},{"date":"2023-01-11","close":188531.0},{"date":"2023-01-12","close":187562.0},{"date":"2023-01-13","close":187562.0},{"date":"2023-01-16","close":190955.0},{"date":"2023-01-17","close":192409.0},{"date":"2023-01-18","close":188047.0},{"date":"2023-01-19","close":178838.0},{"date":"2023-01-20","close":178838.0},{"date":"2023-01-25","close":177190.0},{"date":"2023-01-26","close":182438.7969},{"date":"2023-01-27","close":205010.0},{"date":"2023-01-30","close":211310.0},{"date":"2023-01-31","close":217569.2344},{"date":"2023-02-01","close":216642.0},{"date":"2023-02-02","close":217126.0},{"date":"2023-02-03","close":220519.0},{"date":"2023-02-06","close":218580.0},{"date":"2023-02-07","close":221003.0},{"date":"2023-02-08","close":218580.0},{"date":"2023-02-09","close":225054.4219},{"date":"2023-02-10","close":221973.0},{"date":"2023-02-13","close":221488.0},{"date":"2023-02-14","close":221488.0},{"date":"2023-02-15","close":221973.0},{"date":"2023-02-16","close":225850.0},{"date":"2023-02-17","close":216642.0},{"date":"2023-02-20","close":210341.0},{"date":"2023-02-21","close":216157.0},{"date":"2023-02-22","close":212280.0},{"date":"2023-02-23","close":210826.0},{"date":"2023-02-24","close":208887.0},{"date":"2023-02-27","close":213249.0},{"date":"2023-02-28","close":214218.0},{"date":"2023-03-02","close":211310.0},{"date":"2023-03-03","close":221973.0},{"date":"2023-03-06","close":227304.0},{"date":"2023-03-07","close":252506.0},{"date":"2023-03-08","close":254929.0},{"date":"2023-03-09","close":244267.0},{"date":"2023-03-10","close":239420.0},{"date":"2023-03-13","close":240874.0},{"date":"2023-03-14","close":231666.0},{"date":"2023-03-15","close":233605.0},{"date":"2023-03-16","close":261230.0},{"date":"2023-03-17","close":244752.0},{"date":"2023-03-20","close":239420.0},{"date":"2023-03-21","close":241844.0},{"date":"2023-03-22","close":247175.0},{"date":"2023-03-23","close":252506.0},{"date":"2023-03-24","close":252991.0},{"date":"2023-03-27","close":257353.0},{"date":"2023-03-28","close":257353.0},{"date":"2023-03-29","close":257837.0},{"date":"2023-03-30","close":253476.0},{"date":"2023-03-31","close":264138.0},{"date":"2023-04-03","close":279647.0},{"date":"2023-04-04","close":274316.0},{"date":"2023-04-05","close":282555.0},{"date":"2023-04-06","close":283524.0},{"date":"2023-04-07","close":286917.0},{"date":"2023-04-10","close":295641.0},{"date":"2023-04-11","close":300487.0},{"date":"2023-04-12","close":294187.0},{"date":"2023-04-13","close":293702.0},{"date":"2023-04-14","close":331990.0},{"date":"2023-04-17","close":372701.0},{"date":"2023-04-18","close":370278.0},{"date":"2023-04-19","close":401296.0},{"date":"2023-04-20","close":395480.0},{"date":"2023-04-21","close":367855.0},{"date":"2023-04-24","close":352346.0},{"date":"2023-04-25","close":336837.0},{"date":"2023-04-26","close":322297.0},{"date":"2023-04-27","close":329567.0},{"date":"2023-04-28","close":324720.0},{"date":"2023-05-02","close":341683.0},{"date":"2023-05-03","close":334413.0},{"date":"2023-05-04","close":328113.0},{"date":"2023-05-08","close":311634.0},{"date":"2023-05-09","close":307273.0},{"date":"2023-05-10","close":296610.0},{"date":"2023-05-11","close":292248.0},{"date":"2023-05-12","close":291279.0},{"date":"2023-05-15","close":294187.0},{"date":"2023-05-16","close":300487.0},{"date":"2023-05-17","close":302426.0},{"date":"2023-05-18","close":308242.0},{"date":"2023-05-19","close":301457.0},{"date":"2023-05-22","close":313573.0},{"date":"2023-05-23","close":323266.0},{"date":"2023-05-24","close":323266.0},{"date":"2023-05-25","close":316966.0},{"date":"2023-05-26","close":314058.0},{"date":"2023-05-30","close":331021.0},{"date":"2023-05-31","close":339260.0},{"date":"2023-06-01","close":348468.0},{"date":"2023-06-02","close":362523.0},{"date":"2023-06-05","close":368339.0},{"date":"2023-06-07","close":373186.0},{"date":"2023-06-08","close":373186.0},{"date":"2023-06-09","close":374640.0},{"date":"2023-06-12","close":376579.0},{"date":"2023-06-13","close":380940.0},{"date":"2023-06-14","close":361554.0},{"date":"2023-06-15","close":362523.0},{"date":"2023-06-16","close":369793.0},{"date":"2023-06-19","close":371247.0},{"date":"2023-06-20","close":362039.0},{"date":"2023-06-21","close":362523.0},{"date":"2023-06-22","close":365431.0},{"date":"2023-06-23","close":363493.0},{"date":"2023-06-26","close":362523.0},{"date":"2023-06-27","close":353800.0},{"date":"2023-06-28","close":338775.0},{"date":"2023-06-29","close":339260.0},{"date":"2023-06-30","close":342168.0},{"date":"2023-07-03","close":357677.0},{"date":"2023-07-04","close":363493.0},{"date":"2023-07-05","close":369309.0},{"date":"2023-07-06","close":362039.0},{"date":"2023-07-07","close":386272.0},{"date":"2023-07-10","close":395480.0},{"date":"2023-07-11","close":383848.0},{"date":"2023-07-12","close":378033.0},{"date":"2023-07-13","close":376579.0},{"date":"2023-07-14","close":388695.0},{"date":"2023-07-17","close":392088.0},{"date":"2023-07-18","close":443946.0},{"date":"2023-07-19","close":465271.0},{"date":"2023-07-20","close":450247.0},{"date":"2023-07-21","close":475449.0},{"date":"2023-07-24","close":525369.0},{"date":"2023-07-25","close":579650.0},{"date":"2023-07-26","close":542816.0},{"date":"2023-07-27","close":471087.0},{"date":"2023-07-28","close":494350.0},{"date":"2023-07-31","close":510829.0},{"date":"2023-08-01","close":493381.0},{"date":"2023-08-02","close":471087.0},{"date":"2023-08-03","close":473510.0},{"date":"2023-08-04","close":465756.0},{"date":"2023-08-07","close":425529.0},{"date":"2023-08-08","close":433284.0},{"date":"2023-08-09","close":442007.0},{"date":"2023-08-10","close":438130.0},{"date":"2023-08-11","close":426983.0},{"date":"2023-08-14","close":420682.0},{"date":"2023-08-16","close":397904.0},{"date":"2023-08-17","close":411474.0},{"date":"2023-08-18","close":404689.0},{"date":"2023-08-21","close":412928.0},{"date":"2023-08-22","close":424560.0},{"date":"2023-08-23","close":409051.0},{"date":"2023-08-24","close":454608.0},{"date":"2023-08-25","close":448308.0},{"date":"2023-08-28","close":457516.0},{"date":"2023-08-29","close":441038.0},{"date":"2023-08-30","close":439584.0},{"date":"2023-08-31","close":435707.0},{"date":"2023-09-01","close":417774.0},{"date":"2023-09-04","close":427468.0},{"date":"2023-09-05","close":438130.0},{"date":"2023-09-06","close":424560.0},{"date":"2023-09-07","close":399842.0},{"date":"2023-09-08","close":405173.0},{"date":"2023-09-11","close":394996.0},{"date":"2023-09-12","close":384818.0},{"date":"2023-09-13","close":375125.0},{"date":"2023-09-14","close":389180.0},{"date":"2023-09-15","close":395965.0},{"date":"2023-09-18","close":397904.0},{"date":"2023-09-19","close":384333.0},{"date":"2023-09-20","close":398388.0},{"date":"2023-09-21","close":385787.0},{"date":"2023-09-22","close":383848.0},{"date":"2023-09-25","close":357677.0},{"date":"2023-09-26","close":356708.0},{"date":"2023-09-27","close":348468.0},{"date":"2023-10-04","close":325690.0},{"date":"2023-10-05","close":322782.0},{"date":"2023-10-06","close":322782.0},{"date":"2023-10-10","close":304849.0},{"date":"2023-10-11","close":330536.0},{"date":"2023-10-12","close":337321.0},{"date":"2023-10-13","close":337321.0},{"date":"2023-10-16","close":324720.0},{"date":"2023-10-17","close":330536.0},{"date":"2023-10-18","close":323751.0},{"date":"2023-10-19","close":308242.0},{"date":"2023-10-20","close":290794.0},{"date":"2023-10-23","close":292248.0},{"date":"2023-10-24","close":295641.0},{"date":"2023-10-25","close":265592.0},{"date":"2023-10-26","close":241844.0},{"date":"2023-10-27","close":243782.0},{"date":"2023-10-30","close":247660.0},{"date":"2023-10-31","close":229243.0},{"date":"2023-11-01","close":226335.0},{"date":"2023-11-02","close":251537.0},{"date":"2023-11-03","close":260745.0},{"date":"2023-11-06","close":338775.0},{"date":"2023-11-07","close":301457.0},{"date":"2023-11-08","close":290794.0},{"date":"2023-11-09","close":282555.0},{"date":"2023-11-10","close":268500.0},{"date":"2023-11-13","close":266077.0},{"date":"2023-11-14","close":286432.0},{"date":"2023-11-15","close":288371.0},{"date":"2023-11-16","close":284494.0},{"date":"2023-11-17","close":277224.0},{"date":"2023-11-20","close":291279.0},{"date":"2023-11-21","close":294187.0},{"date":"2023-11-22","close":294187.0},{"date":"2023-11-23","close":296610.0},{"date":"2023-11-24","close":294187.0},{"date":"2023-11-27","close":290794.0},{"date":"2023-11-28","close":295156.0},{"date":"2023-11-29","close":317450.0},{"date":"2023-11-30","close":314542.0},{"date":"2023-12-01","close":304365.0},{"date":"2023-12-04","close":337321.0},{"date":"2023-12-05","close":313088.0},{"date":"2023-12-06","close":308726.0},{"date":"2023-12-07","close":324236.0},{"date":"2023-12-08","close":332475.0},{"date":"2023-12-11","close":329567.0},{"date":"2023-12-12","close":330536.0},{"date":"2023-12-13","close":315512.0},{"date":"2023-12-14","close":339260.0},{"date":"2023-12-15","close":349438.0},{"date":"2023-12-18","close":354284.0},{"date":"2023-12-19","close":349438.0},{"date":"2023-12-20","close":356708.0},{"date":"2023-12-21","close":356708.0},{"date":"2023-12-22","close":344107.0},{"date":"2023-12-26","close":337321.0},{"date":"2023-12-27","close":346530.0},{"date":"2023-12-28","close":347984.0},{"date":"2024-01-02","close":341199.0},{"date":"2024-01-03","close":321812.0},{"date":"2024-01-04","close":320358.0},{"date":"2024-01-05","close":332475.0},{"date":"2024-01-08","close":320358.0},{"date":"2024-01-09","close":317450.0},{"date":"2024-01-10","close":310665.0},{"date":"2024-01-11","close":312604.0},{"date":"2024-01-12","close":304365.0},{"date":"2024-01-15","close":296610.0},{"date":"2024-01-16","close":294187.0},{"date":"2024-01-17","close":279647.0},{"date":"2024-01-18","close":275770.0},{"date":"2024-01-19","close":269954.0},{"date":"2024-01-22","close":254929.0},{"date":"2024-01-23","close":257353.0},{"date":"2024-01-24","close":252991.0},{"date":"2024-01-25","close":243298.0},{"date":"2024-01-26","close":258807.0},{"date":"2024-01-29","close":250083.0},{"date":"2024-01-30","close":246206.0},{"date":"2024-01-31","close":245721.0},{"date":"2024-02-01","close":252022.0},{"date":"2024-02-02","close":256383.0},{"date":"2024-02-05","close":256868.0},{"date":"2024-02-06","close":252022.0},{"date":"2024-02-07","close":260745.0},{"date":"2024-02-08","close":273831.0},{"date":"2024-02-13","close":267531.0},{"date":"2024-02-14","close":276739.0},{"date":"2024-02-15","close":291279.0},{"date":"2024-02-16","close":293702.0},{"date":"2024-02-19","close":287402.0},{"date":"2024-02-20","close":295156.0},{"date":"2024-02-21","close":298064.0},{"date":"2024-02-22","close":296125.0},{"date":"2024-02-23","close":304849.0},{"date":"2024-02-26","close":308242.0},{"date":"2024-02-27","close":300003.0},{"date":"2024-02-28","close":303395.0},{"date":"2024-02-29","close":307273.0},{"date":"2024-03-04","close":324236.0},{"date":"2024-03-05","close":307273.0},{"date":"2024-03-06","close":300487.0},{"date":"2024-03-07","close":306788.0},{"date":"2024-03-08","close":310665.0},{"date":"2024-03-11","close":307273.0},{"date":"2024-03-12","close":325690.0},{"date":"2024-03-13","close":324236.0},{"date":"2024-03-14","close":313573.0},{"date":"2024-03-15","close":306788.0},{"date":"2024-03-18","close":312119.0},{"date":"2024-03-19","close":311634.0},{"date":"2024-03-20","close":305819.0},{"date":"2024-03-21","close":308726.0},{"date":"2024-03-22","close":308726.0},{"date":"2024-03-25","close":310665.0},{"date":"2024-03-26","close":304849.0},{"date":"2024-03-27","close":302426.0},{"date":"2024-03-28","close":293217.0},{"date":"2024-03-29","close":294187.0},{"date":"2024-04-01","close":286917.0},{"date":"2024-04-02","close":278193.0},{"date":"2024-04-03","close":262684.0},{"date":"2024-04-04","close":266077.0},{"date":"2024-04-05","close":258807.0},{"date":"2024-04-08","close":272862.0},{"date":"2024-04-09","close":271408.0},{"date":"2024-04-11","close":273831.0},{"date":"2024-04-12","close":259776.0},{"date":"2024-04-15","close":255899.0},{"date":"2024-04-16","close":249114.0},{"date":"2024-04-17","close":241359.0},{"date":"2024-04-18","close":250568.0},{"date":"2024-04-19","close":245721.0},{"date":"2024-04-22","close":268500.0},{"date":"2024-04-23","close":266561.0},{"date":"2024-04-24","close":287886.0},{"date":"2024-04-25","close":271892.0},{"date":"2024-04-26","close":272377.0},{"date":"2024-04-29","close":277224.0},{"date":"2024-04-30","close":274800.0},{"date":"2024-05-02","close":271408.0},{"date":"2024-05-03","close":271892.0},{"date":"2024-05-07","close":271408.0},{"date":"2024-05-08","close":273831.0},{"date":"2024-05-09","close":273831.0},{"date":"2024-05-10","close":271892.0},{"date":"2024-05-13","close":267531.0},{"date":"2024-05-14","close":266077.0},{"date":"2024-05-16","close":271892.0},{"date":"2024-05-17","close":268015.0},{"date":"2024-05-20","close":262684.0},{"date":"2024-05-21","close":254929.0},{"date":"2024-05-22","close":253960.0},{"date":"2024-05-23","close":253476.0},{"date":"2024-05-24","close":246690.0},{"date":"2024-05-27","close":266561.0},{"date":"2024-05-28","close":258807.0},{"date":"2024-05-29","close":247175.0},{"date":"2024-05-30","close":242328.0},{"date":"2024-05-31","close":242813.0},{"date":"2024-06-03","close":247175.0},{"date":"2024-06-04","close":253960.0},{"date":"2024-06-05","close":267046.0},{"date":"2024-06-07","close":273346.0},{"date":"2024-06-10","close":266561.0},{"date":"2024-06-11","close":277224.0},{"date":"2024-06-12","close":271892.0},{"date":"2024-06-13","close":277224.0},{"date":"2024-06-14","close":264623.0},{"date":"2024-06-17","close":255414.0},{"date":"2024-06-18","close":250568.0},{"date":"2024-06-19","close":259291.0},{"date":"2024-06-20","close":252506.0},{"date":"2024-06-21","close":250083.0},{"date":"2024-06-24","close":250083.0},{"date":"2024-06-25","close":246206.0},{"date":"2024-06-26","close":246690.0},{"date":"2024-06-27","close":246690.0},{"date":"2024-06-28","close":250568.0},{"date":"2024-07-01","close":260745.0},{"date":"2024-07-02","close":253960.0},{"date":"2024-07-03","close":257353.0},{"date":"2024-07-04","close":259776.0},{"date":"2024-07-05","close":258322.0},{"date":"2024-07-08","close":258807.0},{"date":"2024-07-09","close":252991.0},{"date":"2024-07-10","close":250083.0},{"date":"2024-07-11","close":261230.0},{"date":"2024-07-12","close":264623.0},{"date":"2024-07-15","close":260261.0},{"date":"2024-07-16","close":247660.0},{"date":"2024-07-17","close":239420.0},{"date":"2024-07-18","close":238936.0},{"date":"2024-07-19","close":249114.0},{"date":"2024-07-22","close":234089.0},{"date":"2024-07-23","close":226819.0},{"date":"2024-07-24","close":220519.0},{"date":"2024-07-25","close":219065.0},{"date":"2024-07-26","close":202586.0},{"date":"2024-07-29","close":207433.0},{"date":"2024-07-30","close":208887.0},{"date":"2024-07-31","close":205010.0},{"date":"2024-08-01","close":214703.0},{"date":"2024-08-02","close":219065.0},{"date":"2024-08-05","close":196771.0},{"date":"2024-08-06","close":210341.0},{"date":"2024-08-07","close":204040.0},{"date":"2024-08-08","close":193378.0},{"date":"2024-08-09","close":199194.0},{"date":"2024-08-12","close":201617.0},{"date":"2024-08-13","close":198709.0},{"date":"2024-08-14","close":203556.0},{"date":"2024-08-16","close":204040.0},{"date":"2024-08-19","close":194347.0},{"date":"2024-08-20","close":196286.0},{"date":"2024-08-21","close":203071.0},{"date":"2024-08-22","close":212280.0},{"date":"2024-08-23","close":206948.0},{"date":"2024-08-26","close":211310.0},{"date":"2024-08-27","close":213249.0},{"date":"2024-08-28","close":204525.0},{"date":"2024-08-29","close":209372.0},{"date":"2024-08-30","close":207918.0},{"date":"2024-09-02","close":238936.0},{"date":"2024-09-03","close":233605.0},{"date":"2024-09-04","close":233120.0},{"date":"2024-09-05","close":227304.0},{"date":"2024-09-06","close":209372.0},{"date":"2024-09-09","close":199678.0},{"date":"2024-09-10","close":195317.0},{"date":"2024-09-11","close":212764.0},{"date":"2024-09-12","close":226819.0},{"date":"2024-09-13","close":224881.0},{"date":"2024-09-19","close":226335.0},{"date":"2024-09-20","close":226819.0},{"date":"2024-09-23","close":232635.0},{"date":"2024-09-24","close":243298.0},{"date":"2024-09-25","close":239420.0},{"date":"2024-09-26","close":245236.0},{"date":"2024-09-27","close":243298.0},{"date":"2024-09-30","close":242328.0},{"date":"2024-10-02","close":241359.0},{"date":"2024-10-04","close":235059.0},{"date":"2024-10-07","close":245721.0},{"date":"2024-10-08","close":250568.0},{"date":"2024-10-10","close":245236.0},{"date":"2024-10-11","close":238936.0},{"date":"2024-10-14","close":233605.0},{"date":"2024-10-15","close":227304.0},{"date":"2024-10-16","close":226335.0},{"date":"2024-10-17","close":226819.0},{"date":"2024-10-18","close":223427.0},{"date":"2024-10-21","close":226335.0},{"date":"2024-10-22","close":212764.0},{"date":"2024-10-23","close":228273.0},{"date":"2024-10-24","close":224396.0},{"date":"2024-10-25","close":220034.0},{"date":"2024-10-28","close":235543.0},{"date":"2024-10-29","close":231181.0},{"date":"2024-10-30","close":221488.0},{"date":"2024-10-31","close":217611.0},{"date":"2024-11-01","close":221003.0},{"date":"2024-11-04","close":233605.0},{"date":"2024-11-05","close":228758.0},{"date":"2024-11-06","close":209856.0},{"date":"2024-11-07","close":204525.0},{"date":"2024-11-08","close":205494.0},{"date":"2024-11-11","close":199678.0},{"date":"2024-11-12","close":200648.0},{"date":"2024-11-13","close":191149.0},{"date":"2024-11-14","close":179517.0},{"date":"2024-11-15","close":162457.0},{"date":"2024-11-18","close":167109.0},{"date":"2024-11-19","close":166237.0},{"date":"2024-11-20","close":165946.0},{"date":"2024-11-21","close":169727.0},{"date":"2024-11-22","close":172925.0},{"date":"2024-11-25","close":181068.0},{"date":"2024-11-26","close":181261.0},{"date":"2024-11-27","close":174670.0},{"date":"2024-11-28","close":177481.0},{"date":"2024-11-29","close":167013.0},{"date":"2024-12-02","close":170599.0},{"date":"2024-12-03","close":166528.0},{"date":"2024-12-04","close":163523.0},{"date":"2024-12-05","close":158289.0},{"date":"2024-12-06","close":160130.0},{"date":"2024-12-09","close":150340.0},{"date":"2024-12-10","close":159840.0},{"date":"2024-12-11","close":160518.0},{"date":"2024-12-12","close":167691.0},{"date":"2024-12-13","close":161681.0},{"date":"2024-12-16","close":161197.0},{"date":"2024-12-17","close":147917.0},{"date":"2024-12-18","close":149856.0},{"date":"2024-12-19","close":146851.0},{"date":"2024-12-20","close":141326.0},{"date":"2024-12-23","close":145688.0},{"date":"2024-12-24","close":143167.0},{"date":"2024-12-26","close":138224.0},{"date":"2024-12-27","close":138030.0},{"date":"2024-12-30","close":137739.0},{"date":"2025-01-02","close":133668.0},{"date":"2025-01-03","close":141810.0},{"date":"2025-01-06","close":145009.0},{"date":"2025-01-07","close":145397.0},{"date":"2025-01-08","close":148014.0},{"date":"2025-01-09","close":150243.0},{"date":"2025-01-10","close":146269.0},{"date":"2025-01-13","close":144815.0},{"date":"2025-01-14","close":148499.0},{"date":"2025-01-15","close":144718.0},{"date":"2025-01-16","close":147239.0},{"date":"2025-01-17","close":145300.0},{"date":"2025-01-20","close":151019.0},{"date":"2025-01-21","close":136091.0},{"date":"2025-01-22","close":140938.0},{"date":"2025-01-23","close":138127.0},{"date":"2025-01-24","close":137448.0},{"date":"2025-01-31","close":138418.0},{"date":"2025-02-03","close":125041.0},{"date":"2025-02-04","close":121164.0},{"date":"2025-02-05","close":127464.0},{"date":"2025-02-06","close":127174.0},{"date":"2025-02-07","close":123975.0},{"date":"2025-02-10","close":126107.0},{"date":"2025-02-11","close":123103.0},{"date":"2025-02-12","close":122618.0},{"date":"2025-02-13","close":129694.0},{"date":"2025-02-14","close":128240.0},{"date":"2025-02-17","close":130179.0},{"date":"2025-02-18","close":125817.0},{"date":"2025-02-19","close":134831.0},{"date":"2025-02-20","close":138612.0},{"date":"2025-02-21","close":141229.0},{"date":"2025-02-24","close":148305.0},{"date":"2025-02-25","close":140647.0},{"date":"2025-02-26","close":146366.0},{"date":"2025-02-27","close":142877.0},{"date":"2025-02-28","close":136964.0},{"date":"2025-03-04","close":126398.0},{"date":"2025-03-05","close":130276.0},{"date":"2025-03-06","close":131439.0},{"date":"2025-03-07","close":136964.0},{"date":"2025-03-10","close":142974.0},{"date":"2025-03-11","close":138805.0},{"date":"2025-03-12","close":140938.0},{"date":"2025-03-13","close":136576.0},{"date":"2025-03-14","close":133183.0},{"date":"2025-03-17","close":131729.0},{"date":"2025-03-18","close":133280.0},{"date":"2025-03-19","close":137836.0},{"date":"2025-03-20","close":139096.0},{"date":"2025-03-21","close":133474.0},{"date":"2025-03-24","close":132311.0},{"date":"2025-03-25","close":131536.0},{"date":"2025-03-26","close":134250.0},{"date":"2025-03-27","close":130954.0},{"date":"2025-03-28","close":124557.0},{"date":"2025-03-31","close":116608.0},{"date":"2025-04-01","close":115542.0},{"date":"2025-04-02","close":110986.0},{"date":"2025-04-03","close":111955.0},{"date":"2025-04-04","close":117965.0},{"date":"2025-04-07","close":111568.0},{"date":"2025-04-08","close":114766.0},{"date":"2025-04-09","close":117771.0},{"date":"2025-04-10","close":133377.0},{"date":"2025-04-11","close":126301.0},{"date":"2025-04-14","close":125914.0},{"date":"2025-04-15","close":125235.0},{"date":"2025-04-16","close":120970.0},{"date":"2025-04-17","close":121552.0},{"date":"2025-04-18","close":122715.0},{"date":"2025-04-21","close":120582.0},{"date":"2025-04-22","close":120679.0},{"date":"2025-04-23","close":128725.0},{"date":"2025-04-24","close":126204.0},{"date":"2025-04-25","close":124847.0},{"date":"2025-04-28","close":126204.0},{"date":"2025-04-29","close":126107.0},{"date":"2025-04-30","close":121067.0},{"date":"2025-05-02","close":121067.0},{"date":"2025-05-07","close":118935.0},{"date":"2025-05-08","close":122618.0},{"date":"2025-05-09","close":116802.0},{"date":"2025-05-12","close":119419.0},{"date":"2025-05-13","close":116414.0},{"date":"2025-05-14","close":111762.0},{"date":"2025-05-15","close":110986.0},{"date":"2025-05-16","close":107594.0},{"date":"2025-05-19","close":111471.0},{"date":"2025-05-20","close":104395.0},{"date":"2025-05-21","close":101487.0},{"date":"2025-05-22","close":100033.0},{"date":"2025-05-23","close":97028.0},{"date":"2025-05-26","close":98773.0},{"date":"2025-05-27","close":97028.0},{"date":"2025-05-28","close":110598.0},{"date":"2025-05-29","close":109920.0},{"date":"2025-05-30","close":113022.0},{"date":"2025-06-02","close":112925.0},{"date":"2025-06-04","close":113409.0},{"date":"2025-06-05","close":115348.0},{"date":"2025-06-09","close":114451.4688},{"date":"2025-06-10","close":116105.9453},{"date":"2025-06-11","close":120680.1172},{"date":"2025-06-12","close":128855.2188},{"date":"2025-06-13","close":123697.1094},{"date":"2025-06-16","close":118358.2578},{"date":"2025-06-17","close":120056.2266},{"date":"2025-06-18","close":120655.5078},{"date":"2025-06-19","close":125649.5234},{"date":"2025-06-20","close":129045.4609},{"date":"2025-06-23","close":125649.5234},{"date":"2025-06-24","close":129045.4609},{"date":"2025-06-25","close":129844.5},{"date":"2025-06-26","close":128745.8203},{"date":"2025-06-27","close":123452.1562},{"date":"2025-06-30","close":126248.8047},{"date":"2025-07-01","close":124850.4844},{"date":"2025-07-02","close":126848.0859},{"date":"2025-07-03","close":130144.1406},{"date":"2025-07-04","close":131043.0625},{"date":"2025-07-07","close":126448.5703},{"date":"2025-07-08","close":124151.3203},{"date":"2025-07-09","close":123052.6328},{"date":"2025-07-10","close":129345.1016},{"date":"2025-07-11","close":138833.7344},{"date":"2025-07-14","close":137435.4062},{"date":"2025-07-15","close":135537.6875},{"date":"2025-07-16","close":132341.5156},{"date":"2025-07-17","close":131043.0625},{"date":"2025-07-18","close":156712.3281},{"date":"2025-07-21","close":156212.9219},{"date":"2025-07-22","close":149620.8125},{"date":"2025-07-23","close":150719.5},{"date":"2025-07-24","close":150020.3438},{"date":"2025-07-25","close":148422.25},{"date":"2025-07-28","close":149620.8125},{"date":"2025-07-29","close":145525.7188},{"date":"2025-07-30","close":147423.4531},{"date":"2025-07-31","close":142329.5469},{"date":"2025-08-01","close":136936.0156},{"date":"2025-08-04","close":136536.4844},{"date":"2025-08-05","close":148222.4844},{"date":"2025-08-06","close":150719.5},{"date":"2025-08-07","close":151318.7812},{"date":"2025-08-08","close":150220.0938},{"date":"2025-08-11","close":162705.1406},{"date":"2025-08-12","close":157811.0156},{"date":"2025-08-13","close":158709.9375},{"date":"2025-08-14","close":163004.7812},{"date":"2025-08-18","close":155114.2344},{"date":"2025-08-19","close":154015.5469},{"date":"2025-08-20","close":153316.3906},{"date":"2025-08-21","close":152517.3438},{"date":"2025-08-22","close":151019.1406},{"date":"2025-08-25","close":157811.0156},{"date":"2025-08-26","close":154215.3125},{"date":"2025-08-27","close":151818.1875},{"date":"2025-08-28","close":145126.2031},{"date":"2025-08-29","close":141130.9844},{"date":"2025-09-01","close":138234.4531},{"date":"2025-09-02","close":136736.25},{"date":"2025-09-03","close":134239.2344},{"date":"2025-09-04","close":135038.2812},{"date":"2025-09-05","close":131442.5938},{"date":"2025-09-08","close":132641.1562},{"date":"2025-09-09","close":132840.9062},{"date":"2025-09-10","close":129444.9766},{"date":"2025-09-11","close":130643.5469},{"date":"2025-09-12","close":133340.3125},{"date":"2025-09-15","close":132141.75},{"date":"2025-09-16","close":131742.2344},{"date":"2025-09-17","close":133340.3125},{"date":"2025-09-18","close":136336.7188},{"date":"2025-09-19","close":141300.0},{"date":"2025-09-22","close":141230.8594},{"date":"2025-09-23","close":143428.2344},{"date":"2025-09-24","close":138234.4531},{"date":"2025-09-25","close":145725.4844},{"date":"2025-09-26","close":141130.9844},{"date":"2025-09-29","close":144926.4375},{"date":"2025-09-30","close":143328.3594},{"date":"2025-10-01","close":147323.5625},{"date":"2025-10-02","close":147423.4531},{"date":"2025-10-10","close":146125.0},{"date":"2025-10-13","close":157511.375},{"date":"2025-10-14","close":166500.6094},{"date":"2025-10-15","close":173991.625},{"date":"2025-10-16","close":191270.9375},{"date":"2025-10-17","close":193268.5469},{"date":"2025-10-20","close":195266.1562},{"date":"2025-10-21","close":200759.5781},{"date":"2025-10-22","close":203755.9844},{"date":"2025-10-23","close":203256.5781},{"date":"2025-10-24","close":241710.5312},{"date":"2025-10-27","close":245206.3438},{"date":"2025-10-28","close":240711.7344},{"date":"2025-10-29","close":234219.5},{"date":"2025-10-30","close":219736.8438},{"date":"2025-10-31","close":216241.0312},{"date":"2025-11-03","close":219237.4531},{"date":"2025-11-04","close":218738.0469},{"date":"2025-11-05","close":213244.625},{"date":"2025-11-06","close":211746.4219},{"date":"2025-11-07","close":206752.3906},{"date":"2025-11-10","close":209748.8125},{"date":"2025-11-11","close":210248.2188},{"date":"2025-11-12","close":214742.8281},{"date":"2025-11-13","close":220236.25},{"date":"2025-11-14","close":209249.4062},{"date":"2025-11-17","close":208750.0},{"date":"2025-11-18","close":199760.7656},{"date":"2025-11-19","close":195665.6719},{"date":"2025-11-20","close":199760.7656},{"date":"2025-11-21","close":192269.7344},{"date":"2025-11-24","close":186576.5625},{"date":"2025-11-25","close":186876.2031},{"date":"2025-11-26","close":198700.0},{"date":"2025-11-27","close":206752.3906},{"date":"2025-11-28","close":206253.0},{"date":"2025-12-01","close":208750.0},{"date":"2025-12-02","close":207251.7969},{"date":"2025-12-03","close":205753.5938},{"date":"2025-12-04","close":204255.3906},{"date":"2025-12-05","close":205753.5938},{"date":"2025-12-08","close":220236.25},{"date":"2025-12-09","close":223732.0625},{"date":"2025-12-10","close":220236.25},{"date":"2025-12-11","close":221734.4531},{"date":"2025-12-12","close":221235.0469},{"date":"2025-12-15","close":226728.4688},{"date":"2025-12-16","close":209748.8125},{"date":"2025-12-17","close":210248.2188},{"date":"2025-12-18","close":195266.1562},{"date":"2025-12-19","close":190871.4219},{"date":"2025-12-22","close":195865.4375},{"date":"2025-12-23","close":196264.9531},{"date":"2025-12-24","close":197763.1562},{"date":"2025-12-26","close":195965.3125},{"date":"2025-12-29","close":196464.7188},{"date":"2025-12-30","close":186776.3281},{"date":"2026-01-02","close":176688.4062},{"date":"2026-01-05","close":180783.5},{"date":"2026-01-06","close":182481.4688},{"date":"2026-01-07","close":179784.6875},{"date":"2026-01-08","close":178286.4844},{"date":"2026-01-09","close":175689.5938},{"date":"2026-01-12","close":187775.125},{"date":"2026-01-13","close":195765.5625},{"date":"2026-01-14","close":187875.0},{"date":"2026-01-15","close":195166.2656},{"date":"2026-01-16","close":188474.2812},{"date":"2026-01-19","close":196764.3594},{"date":"2026-01-20","close":204754.7969},{"date":"2026-01-21","close":200260.1719},{"date":"2026-01-22","close":216740.4375},{"date":"2026-01-23","close":213744.0312},{"date":"2026-01-26","close":228226.6875},{"date":"2026-01-27","close":229225.4844},{"date":"2026-01-28","close":239213.5156},{"date":"2026-01-29","close":234718.9062},{"date":"2026-01-30","close":223232.6562},{"date":"2026-02-02","close":217239.8438},{"date":"2026-02-03","close":226229.0781},{"date":"2026-02-04","close":232221.8906},{"date":"2026-02-05","close":225230.2656},{"date":"2026-02-06","close":217739.2344},{"date":"2026-02-09","close":225230.2656},{"date":"2026-02-10","close":220735.6562},{"date":"2026-02-11","close":218238.6406},{"date":"2026-02-12","close":227227.875},{"date":"2026-02-13","close":223732.0625},{"date":"2026-02-19","close":234219.5},{"date":"2026-02-20","close":232721.2969},{"date":"2026-02-23","close":225230.2656},{"date":"2026-02-24","close":235717.7031},{"date":"2026-02-25","close":245705.75},{"date":"2026-02-26","close":246704.5469},{"date":"2026-02-27","close":246704.5469},{"date":"2026-03-03","close":226229.0781},{"date":"2026-03-04","close":184978.4688},{"date":"2026-03-05","close":207751.2031},{"date":"2026-03-06","close":215242.2344},{"date":"2026-03-09","close":202257.7812},{"date":"2026-03-10","close":209748.8125},{"date":"2026-03-11","close":210248.2188},{"date":"2026-03-12","close":210248.2188},{"date":"2026-03-13","close":190671.6562},{"date":"2026-03-16","close":190971.2969},{"date":"2026-03-17","close":192869.0312},{"date":"2026-03-18","close":200260.1719},{"date":"2026-03-19","close":197763.1562},{"date":"2026-03-20","close":198961.7344},{"date":"2026-03-23","close":186177.0312},{"date":"2026-03-24","close":196165.0781},{"date":"2026-03-25","close":202257.7812},{"date":"2026-03-26","close":199760.7656},{"date":"2026-03-27","close":208750.0},{"date":"2026-03-30","close":214500.0},{"date":"2026-03-31","close":203500.0},{"date":"2026-04-01","close":212500.0},{"date":"2026-04-02","close":213000.0},{"date":"2026-04-03","close":211500.0},{"date":"2026-04-06","close":211000.0},{"date":"2026-04-07","close":209000.0},{"date":"2026-04-08","close":217500.0},{"date":"2026-04-09","close":218000.0},{"date":"2026-04-10","close":217500.0},{"date":"2026-04-13","close":214500.0},{"date":"2026-04-14","close":213000.0},{"date":"2026-04-15","close":217500.0},{"date":"2026-04-16","close":223500.0},{"date":"2026-04-17","close":234500.0},{"date":"2026-04-20","close":236500.0},{"date":"2026-04-21","close":256500.0},{"date":"2026-04-22","close":257500.0},{"date":"2026-04-23","close":246000.0},{"date":"2026-04-24","close":252000.0},{"date":"2026-04-27","close":249500.0},{"date":"2026-04-28","close":263000.0},{"date":"2026-04-29","close":261000.0},{"date":"2026-04-30","close":252000.0},{"date":"2026-05-04","close":267000.0},{"date":"2026-05-06","close":288500.0},{"date":"2026-05-07","close":296000.0},{"date":"2026-05-08","close":290000.0},{"date":"2026-05-11","close":280000.0},{"date":"2026-05-12","close":261000.0},{"date":"2026-05-13","close":251500.0},{"date":"2026-05-14","close":250500.0},{"date":"2026-05-15","close":235500.0},{"date":"2026-05-18","close":232000.0},{"date":"2026-05-19","close":224000.0},{"date":"2026-05-20","close":216500.0},{"date":"2026-05-21","close":232000.0},{"date":"2026-05-22","close":243000.0},{"date":"2026-05-26","close":240500.0},{"date":"2026-05-27","close":229000.0},{"date":"2026-05-28","close":238000.0},{"date":"2026-05-29","close":245500.0},{"date":"2026-06-01","close":231000.0},{"date":"2026-06-02","close":222500.0},{"date":"2026-06-04","close":221500.0},{"date":"2026-06-05","close":209000.0},{"date":"2026-06-08","close":187700.0},{"date":"2026-06-09","close":193000.0},{"date":"2026-06-10","close":187600.0},{"date":"2026-06-11","close":184700.0},{"date":"2026-06-12","close":199400.0},{"date":"2026-06-15","close":210500.0},{"date":"2026-06-16","close":209000.0},{"date":"2026-06-17","close":209500.0},{"date":"2026-06-18","close":202000.0},{"date":"2026-06-19","close":199500.0},{"date":"2026-06-22","close":192000.0},{"date":"2026-06-23","close":172900.0},{"date":"2026-06-24","close":178100.0},{"date":"2026-06-25","close":170200.0},{"date":"2026-06-26","close":160600.0},{"date":"2026-06-29","close":187600.0},{"date":"2026-06-30","close":175600.0},{"date":"2026-07-01","close":170200.0},{"date":"2026-07-02","close":163600.0},{"date":"2026-07-03","close":162200.0},{"date":"2026-07-06","close":159500.0},{"date":"2026-07-07","close":158200.0},{"date":"2026-07-08","close":144700.0},{"date":"2026-07-09","close":146000.0},{"date":"2026-07-10","close":151800.0},{"date":"2026-07-13","close":150700.0},{"date":"2026-07-14","close":144300.0},{"date":"2026-07-15","close":153200.0},{"date":"2026-07-16","close":147600.0},{"date":"2026-07-20","close":136800.0},{"date":"2026-07-21","close":138600.0},{"date":"2026-07-22","close":141100.0},{"date":"2026-07-23","close":152200.0},{"date":"2026-07-24","close":141600.0},{"date":"2026-07-27","close":143600.0},{"date":"2026-07-28","close":132900.0},{"date":"2026-07-29","close":122100.0},{"date":"2026-07-30","close":130200.0},{"date":"2026-07-31","close":137700.0},{"date":"2026-08-03","close":136800.0},{"date":"2026-08-04","close":142800.0},{"date":"2026-08-05","close":146200.0},{"date":"2026-08-06","close":147500.0},{"date":"2026-08-07","close":155800.0},{"date":"2026-08-10","close":165500.0},{"date":"2026-08-11","close":156900.0},{"date":"2026-08-12","close":160000.0},{"date":"2026-08-13","close":165900.0},{"date":"2026-08-14","close":170500.0},{"date":"2026-08-18","close":160400.0},{"date":"2026-08-19","close":160300.0},{"date":"2026-08-20","close":163300.0},{"date":"2026-08-21","close":154900.0},{"date":"2026-08-24","close":170900.0},{"date":"2026-08-25","close":167800.0},{"date":"2026-08-26","close":168700.0},{"date":"2026-08-27","close":184000.0},{"date":"2026-08-28","close":186300.0},{"date":"2026-08-31","close":200500.0},{"date":"2026-09-01","close":191300.0},{"date":"2026-09-02","close":176000.0},{"date":"2026-09-03","close":183800.0},{"date":"2026-09-04","close":183600.0},{"date":"2026-09-07","close":182600.0},{"date":"2026-09-08","close":180600.0},{"date":"2026-09-09","close":192100.0},{"date":"2026-09-10","close":193000.0},{"date":"2026-09-11","close":185300.0},{"date":"2026-09-14","close":176900.0},{"date":"2026-09-15","close":189700.0},{"date":"2026-09-16","close":188600.0},{"date":"2026-09-17","close":184900.0},{"date":"2026-09-18","close":183300.0},{"date":"2026-09-21","close":179400.0},{"date":"2026-09-22","close":186100.0},{"date":"2026-09-23","close":180600.0},{"date":"2026-09-28","close":182600.0},{"date":"2026-09-29","close":176600.0},{"date":"2026-09-30","close":179300.0},{"date":"2026-10-01","close":182600.0},{"date":"2026-10-02","close":186800.0},{"date":"2026-10-06","close":209000.0},{"date":"2026-10-07","close":190100.0},{"date":"2026-10-08","close":191300.0},{"date":"2026-10-12","close":177000.0},{"date":"2026-10-13","close":179200.0},{"date":"2026-10-14","close":184200.0},{"date":"2026-10-15","close":169600.0},{"date":"2026-10-16","close":171800.0},{"date":"2026-10-19","close":188800.0},{"date":"2026-10-20","close":176800.0},{"date":"2026-10-21","close":180700.0},{"date":"2026-10-22","close":167400.0},{"date":"2026-10-23","close":160100.0},{"date":"2026-10-26","close":156200.0},{"date":"2026-10-27","close":161600.0},{"date":"2026-10-28","close":168100.0},{"date":"2026-10-29","close":162100.0},{"date":"2026-10-30","close":160200.0},{"date":"2026-11-02","close":168800.0},{"date":"2026-11-03","close":165800.0},{"date":"2026-11-04","close":181300.0},{"date":"2026-11-05","close":175600.0},{"date":"2026-11-06","close":162500.0}],"supply_demand":{"data":[{"date":"2026-11-06","retail_net":42772.0,"foreign_net":-4230.0,"institution_net":-38542.0},{"date":"2026-11-05","retail_net":-11225.0,"foreign_net":-38111.0,"institution_net":49336.0},{"date":"2026-11-04","retail_net":-146760.0,"foreign_net":26986.0,"institution_net":119774.0},{"date":"2026-11-03","retail_net":21634.0,"foreign_net":-22508.0,"institution_net":874.0},{"date":"2026-11-02","retail_net":-21409.0,"foreign_net":3741.0,"institution_net":17668.0},{"date":"2026-10-30","retail_net":-3415.0,"foreign_net":-54997.0,"institution_net":58412.0},{"date":"2026-10-29","retail_net":42165.0,"foreign_net":-6659.0,"institution_net":-35506.0},{"date":"2026-10-28","retail_net":-37488.0,"foreign_net":-16173.0,"institution_net":53661.0},{"date":"2026-10-27","retail_net":-2957.0,"foreign_net":48823.0,"institution_net":-45866.0},{"date":"2026-10-26","retail_net":12635.0,"foreign_net":11499.0,"institution_net":-24134.0},{"date":"2026-10-23","retail_net":35850.0,"foreign_net":-32961.0,"institution_net":-2889.0},{"date":"2026-10-22","retail_net":126944.0,"foreign_net":-64243.0,"institution_net":-62701.0},{"date":"2026-10-21","retail_net":-6268.0,"foreign_net":-27900.0,"institution_net":34168.0},{"date":"2026-10-20","retail_net":102712.0,"foreign_net":-66082.0,"institution_net":-36630.0},{"date":"2026-10-19","retail_net":-192404.0,"foreign_net":87144.0,"institution_net":105260.0},{"date":"2026-10-16","retail_net":18497.0,"foreign_net":27098.0,"institution_net":-45595.0},{"date":"2026-10-15","retail_net":88704.0,"foreign_net":-56740.0,"institution_net":-31964.0},{"date":"2026-10-14","retail_net":-21038.0,"foreign_net":-67127.0,"institution_net":88165.0},{"date":"2026-10-13","retail_net":42806.0,"foreign_net":2709.0,"institution_net":-45515.0},{"date":"2026-10-12","retail_net":168930.0,"foreign_net":-100316.0,"institution_net":-68614.0},{"date":"2026-10-08","retail_net":1496.0,"foreign_net":9269.0,"institution_net":-10765.0},{"date":"2026-10-07","retail_net":305475.0,"foreign_net":-185398.0,"institution_net":-120077.0},{"date":"2026-10-06","retail_net":-238941.0,"foreign_net":112028.0,"institution_net":126913.0},{"date":"2026-10-02","retail_net":-21876.0,"foreign_net":39425.0,"institution_net":-17549.0},{"date":"2026-10-01","retail_net":-44923.0,"foreign_net":8178.0,"institution_net":36745.0},{"date":"2026-09-30","retail_net":-58952.0,"foreign_net":46412.0,"institution_net":12540.0},{"date":"2026-09-29","retail_net":159197.0,"foreign_net":-63985.0,"institution_net":-95212.0},{"date":"2026-09-28","retail_net":-25145.0,"foreign_net":-24580.0,"institution_net":49725.0},{"date":"2026-09-23","retail_net":92698.0,"foreign_net":-86163.0,"institution_net":-6535.0},{"date":"2026-09-22","retail_net":-56162.0,"foreign_net":9794.0,"institution_net":46368.0}],"comment":"외국인 조건 이탈, 기관 조건 충족","periods":{"d1":{"retail_net":42772.0,"foreign_net":-4230.0,"institution_net":-38542.0},"d3":{"retail_net":-115213.0,"foreign_net":-15355.0,"institution_net":130568.0},"d7":{"retail_net":-76238.0,"foreign_net":-95778.0,"institution_net":172016.0},"d14":{"retail_net":155190.0,"foreign_net":-242815.0,"institution_net":87625.0},"d30":{"retail_net":373552.0,"foreign_net":-485067.0,"institution_net":111515.0}},"analysis":"최근 5일 외국인 순매수 -3.41만, 기관 순매수 14.91만. 30일 누적: 외국인 -48.51만, 기관 11.15만.","foreign_flow":-34122.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":149110.0},"insider_trades":[],"price_analysis":{"as_of":"2026-11-06","source":"realtime","current":162500.0,"low_30d":155500.0,"support":160950.0,"high_30d":210000.0,"change_1d":-7.5,"change_7d":-3.7,"change_30d":-12.7,"resistance":204550.0,"position_in_range":13.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null},"history":[{"pbr":12.83,"per":null,"quarter":"2024-Q2"},{"pbr":12.66,"per":null,"quarter":"2024-Q3"},{"pbr":5.72,"per":null,"quarter":"2024-Q4"},{"pbr":4.73,"per":null,"quarter":"2025-Q1"},{"pbr":5.37,"per":null,"quarter":"2025-Q2"},{"pbr":4.42,"per":null,"quarter":"2025-Q3"},{"pbr":5.71,"per":454.88,"quarter":"2025-Q4"},{"pbr":6.08,"per":null,"quarter":"2026-Q1"},{"pbr":5.14,"per":288.82,"quarter":"2026-Q2"},{"pbr":3.07,"per":267.27,"quarter":"현재"}],"timeline":[{"close":250568.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null},{"close":242328.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null},{"close":137739.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null},{"close":116608.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null},{"close":126248.8047,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null},{"close":143328.3594,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null},{"close":186776.3281,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null},{"close":203500.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null},{"close":175600.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null}],"pbr_5y_avg":6.96,"pbr_5y_low":4.42,"per_5y_avg":371.85,"per_5y_low":288.82,"current_pbr":3.07,"current_per":267.27,"pbr_5y_high":12.83,"per_5y_high":454.88,"pbr_5y_median":5.71,"per_5y_median":371.85,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"peer_comparison":{"peers":[],"sector":"Technology","industry":"BATTERY MATERIALS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -10.3%"},"momentum":{"grade":"D","reason":"RSI 38"},"valuation":{"grade":"C","reason":"PER 267.27x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.5%"},"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":0.26,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.52,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.62,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.04,"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":13.26,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":2.07,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":1.88,"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":{},"price_observed_at":"2026-11-07T09:30:50.789253+00:00","valuation_history":[{"pbr":12.83,"per":null,"close":250568.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":12.66,"per":null,"close":242328.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":5.72,"per":null,"close":137739.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":4.73,"per":null,"close":116608.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":5.37,"per":null,"close":126248.8047,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.42,"per":null,"close":143328.3594,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":5.71,"per":454.88,"close":186776.3281,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":6.08,"per":null,"close":203500.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":5.14,"per":288.82,"close":175600.0,"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},"fundamentals_history":[{"eps":277.19,"pbr":null,"per":null,"roa":0.002566965469328009,"roe":0.005230509968445924,"revenue":679457103191.0,"market_cap":null,"net_income":24654775346.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.13263572284807887,"total_assets":9604638488750.0,"total_equity":4713646565007.0,"profit_margin":0.03628599249343542,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":26688763004.0,"operating_margin":0.039279540796113524},{"eps":70.64,"pbr":5.51,"per":652.85,"roa":0.0006599776221077982,"roe":0.0013606848759324438,"revenue":757515005832.0,"market_cap":22414400000000.0,"net_income":6283039998.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.09535115009196134,"total_assets":9520080359594.0,"total_equity":4617557017891.0,"profit_margin":0.008294277934599012,"dividend_yield":0.1,"fiscal_quarter":"Q1","operating_income":17699640745.0,"operating_margin":0.023365399508568134},{"eps":-262.06,"pbr":null,"per":null,"roa":-0.0025491855081306303,"roe":-0.005166019490724894,"revenue":557569079575.0,"market_cap":null,"net_income":-23309488486.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.013470946313459764,"total_assets":9143896515830.0,"total_equity":4512079082909.0,"profit_margin":-0.04180556157053645,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-51766137801.0,"operating_margin":-0.09284255475654798},{"eps":522.22,"pbr":null,"per":null,"roa":0.005090971143581935,"roe":0.010383109058558344,"revenue":874798315308.0,"market_cap":null,"net_income":46449106360.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.14223345043616378,"total_assets":9123820396931.0,"total_equity":4473525809855.0,"profit_margin":0.05309693165520803,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":66669950510.0,"operating_margin":0.07621179572862662},{"eps":-399.65,"pbr":null,"per":null,"roa":-0.004373582343659668,"roe":-0.010966200194440069,"revenue":660936939289.0,"market_cap":null,"net_income":-35547312063.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.07489367838518665,"total_assets":8127733576237.0,"total_equity":3241534116897.0,"profit_margin":-0.05378321281488649,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":773324990.0,"operating_margin":0.0011700435306761655},{"eps":550.1,"pbr":null,"per":null,"roa":0.006021383821041159,"roe":0.014392260513285854,"revenue":845393850220.0,"market_cap":null,"net_income":48929585333.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.08845806934902499,"total_assets":8125970173504.0,"total_equity":3399715096029.0,"profit_margin":0.05787785813708826,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":17150145795.0,"operating_margin":0.020286575056746574},{"eps":-3102.35,"pbr":null,"per":null,"roa":-0.03478642523201131,"roe":-0.08310237418417173,"revenue":723246956546.0,"market_cap":null,"net_income":-275941920922.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.023404834370600463,"total_assets":7932459834018.0,"total_equity":3320505865578.0,"profit_margin":-0.38153208724142,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-41280974029.0,"operating_margin":-0.05707728688710278},{"eps":-13.58,"pbr":null,"per":null,"roa":-0.00015662955488699118,"roe":-0.0004578311933603744,"revenue":922788171172.0,"market_cap":null,"net_income":-1208309177.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.062127649137706645,"total_assets":7714439192985.0,"total_equity":2639202384030.0,"profit_margin":-0.001309411211313394,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1367594309.0,"operating_margin":0.0014820241001388952},{"eps":-125.87,"pbr":null,"per":null,"roa":-0.0014847994817915027,"roe":-0.004154324529468075,"revenue":915486800782.0,"market_cap":null,"net_income":-11195351567.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.06843715243352733,"total_assets":7539975400242.0,"total_equity":2694866876092.0,"profit_margin":-0.012228850877409743,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2737318766.0,"operating_margin":0.0029900144531431897},{"eps":640.92,"pbr":null,"per":null,"roa":0.008121064070486803,"roe":0.021231580690357518,"revenue":1138422307321.0,"market_cap":null,"net_income":57007322404.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.08699095192630998,"total_assets":7019686325487.0,"total_equity":2685024880408.0,"profit_margin":0.050075725007666855,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":37897306820.0,"operating_margin":0.033289322052360425},{"eps":-1147.4,"pbr":null,"per":null,"roa":-0.01611105922416526,"roe":-0.03908035110185614,"revenue":1145840046367.0,"market_cap":null,"net_income":-102057007783.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-0.00744391325477211,"total_assets":6334593297871.0,"total_equity":2611465990083.0,"profit_margin":-0.08906741225058586,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-73658383150.0,"operating_margin":-0.06428330322678216},{"eps":260.35,"pbr":null,"per":null,"roa":0.003599147517757473,"roe":0.008386282201028654,"revenue":1285771925310.0,"market_cap":null,"net_income":23156772106.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.06929612238618307,"total_assets":6433960261909.0,"total_equity":2761267931475.0,"profit_margin":0.01801001534577518,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":37136749104.0,"operating_margin":0.02888284335112257}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":410.61,"per":454.88,"date":"2025-12","close":186776.33,"source":"reported"},{"eps":410.61,"per":543.66,"date":"2026-01","close":223232.66,"source":"reported"},{"eps":410.61,"per":600.82,"date":"2026-02","close":246704.55,"source":"reported"},{"eps":607.99,"per":288.82,"date":"2026-06","close":175600.0,"source":"reported"},{"eps":607.99,"per":226.48,"date":"2026-07","close":137700.0,"source":"reported"},{"eps":607.99,"per":329.78,"date":"2026-08","close":200500.0,"source":"reported"},{"eps":607.99,"per":294.91,"date":"2026-09","close":179300.0,"source":"reported"},{"eps":607.99,"per":263.49,"date":"2026-10","close":160200.0,"source":"reported"},{"eps":607.99,"per":267.27,"date":"2026-11","close":162500.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":363.35,"std":127.62,"count":9,"current":267.27,"lower_1sd":235.72,"upper_1sd":490.97},"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","no_advisory_mode":true},"stock_name":"포스코퓨처엠","phase":"above-fold","symbol_resolved":true}