{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:37:54.090731+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":38.4,"direction":"higher_better","percentile":78},{"name":"영업이익 성장률","unit":"%","value":4.9,"direction":"higher_better","percentile":57}],"summary":"매출 +38.4%","percentile":68},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"F","metrics":[{"name":"RSI (14)","unit":"","value":20.6,"direction":null,"percentile":21},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-29.8,"direction":"higher_better","percentile":21}],"summary":"RSI 21","percentile":24},"valuation":{"grade":"C","metrics":[],"summary":"PER 3.93x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":6.77,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":21.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":22.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 6.8%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.93,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.74,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":8.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.9x, 순차입금비율 0.7x","percentile":50}},"signals":[],"summary":"효성(004800)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1.96조. 현재가 116,800원, 전일 대비 -2.0%, 30일 -29.8%. PER 3.9배 / ROE 6.8%. 기술적 시그널: RSI 21(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.29만, 기관 순매도 9378.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.13,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.13%","value_pct":3.13},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":12.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":8.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.74,"direction":"lower_better","percentile":null}],"summary":"배당성향 12%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":3.13},"catalysts":["RSI 21 (30 이하 과매도 구간)","전분기 대비 매출 38% 성장"],"portfolio":null,"technical":{"macd":-10803.939303090272,"grade":"D","trend":"하락","atr_14":7178.571428571428,"rsi_14":20.552147239263803,"sma_20":143400.0,"sma_60":153071.66666666666,"comment":"하락 추세, RSI 21","analysis":"RSI(14) 20.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-10803.94)가 시그널선(-8094.46)을 하회합니다(데드크로스). 현재가가 SMA20(143400)과 SMA60(153072) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 108740~178060 (현재 위치 12%).","bb_lower":108740.05193310295,"bb_upper":178059.94806689705,"macd_signal":-8094.461218934835},"change_pct":-2.77,"chart_data":[{"date":"2024-10-23","open":45475,"high":45475,"low":44665,"close":45115,"volume":8304,"rsi_14":40.76,"sma_20":50087.5,"sma_60":47430.83,"sma_120":46657.27},{"date":"2024-10-24","open":45565,"high":45926,"low":44755,"close":44800,"volume":8311,"rsi_14":44.38,"sma_20":50060.0,"sma_60":47502.5,"sma_120":46697.6},{"date":"2024-10-25","open":45385,"high":45475,"low":44665,"close":44935,"volume":9058,"rsi_14":46.99,"sma_20":49955.0,"sma_60":47576.67,"sma_120":46738.54},{"date":"2024-10-28","open":45475,"high":45475,"low":44350,"close":45385,"volume":9773,"rsi_14":56.41,"sma_20":49925.0,"sma_60":47659.17,"sma_120":46780.44},{"date":"2024-10-29","open":45475,"high":45475,"low":44530,"close":44620,"volume":10117,"rsi_14":58.28,"sma_20":49792.5,"sma_60":47727.5,"sma_120":46807.55},{"date":"2024-10-30","open":44620,"high":44980,"low":44305,"close":44395,"volume":9380,"rsi_14":53.74,"sma_20":49647.5,"sma_60":47707.5,"sma_120":46831.29},{"date":"2024-10-31","open":44845,"high":44845,"low":43854,"close":44845,"volume":12787,"rsi_14":56.69,"sma_20":49547.5,"sma_60":47773.33,"sma_120":46861.12},{"date":"2024-11-01","open":44845,"high":45475,"low":44305,"close":45385,"volume":17651,"rsi_14":54.67,"sma_20":49532.5,"sma_60":47849.17,"sma_120":46899.17},{"date":"2024-11-04","open":45475,"high":45565,"low":44755,"close":45385,"volume":10754,"rsi_14":62.12,"sma_20":49532.5,"sma_60":47935.83,"sma_120":46931.43},{"date":"2024-11-05","open":44935,"high":46196,"low":44800,"close":45745,"volume":16605,"rsi_14":64.29,"sma_20":49602.5,"sma_60":48061.67,"sma_120":46969.6},{"date":"2024-11-06","open":45745,"high":46376,"low":45475,"close":46196,"volume":12419,"rsi_14":60.63,"sma_20":49752.5,"sma_60":48249.17,"sma_120":47015.78},{"date":"2024-11-07","open":45115,"high":47186,"low":45115,"close":47186,"volume":21670,"rsi_14":71.74,"sma_20":49935.0,"sma_60":48455.0,"sma_120":47066.64},{"date":"2024-11-08","open":47546,"high":47546,"low":45115,"close":45295,"volume":12225,"rsi_14":57.56,"sma_20":50012.5,"sma_60":48621.67,"sma_120":47098.72},{"date":"2024-11-11","open":45295,"high":46466,"low":44935,"close":45655,"volume":19872,"rsi_14":53.21,"sma_20":50062.5,"sma_60":48783.33,"sma_120":47132.84},{"date":"2024-11-12","open":45655,"high":46466,"low":43944,"close":43989,"volume":23464,"rsi_14":43.46,"sma_20":50065.0,"sma_60":48910.0,"sma_120":47152.19},{"date":"2024-11-13","open":43449,"high":44845,"low":43449,"close":44305,"volume":22355,"rsi_14":47.12,"sma_20":50085.0,"sma_60":49025.83,"sma_120":47164.18},{"date":"2024-11-14","open":44305,"high":44935,"low":43359,"close":44530,"volume":21061,"rsi_14":47.67,"sma_20":50060.0,"sma_60":49148.33,"sma_120":47176.33},{"date":"2024-11-15","open":44800,"high":44800,"low":43494,"close":43944,"volume":16933,"rsi_14":41.84,"sma_20":50030.0,"sma_60":49245.0,"sma_120":47184.99},{"date":"2024-11-18","open":43494,"high":45475,"low":43494,"close":45475,"volume":21666,"rsi_14":54.46,"sma_20":50105.0,"sma_60":49365.0,"sma_120":47206.53},{"date":"2024-11-19","open":44845,"high":45385,"low":44755,"close":45025,"volume":6702,"rsi_14":53.21,"sma_20":50095.0,"sma_60":49462.5,"sma_120":47227.77},{"date":"2024-11-20","open":44575,"high":45295,"low":44215,"close":44215,"volume":11568,"rsi_14":46.9,"sma_20":50045.0,"sma_60":49547.5,"sma_120":47245.99},{"date":"2024-11-21","open":44260,"high":44710,"low":43944,"close":43944,"volume":7475,"rsi_14":42.73,"sma_20":49997.5,"sma_60":49622.5,"sma_120":47203.94},{"date":"2024-11-22","open":44575,"high":44575,"low":40297,"close":40568,"volume":123959,"rsi_14":31.86,"sma_20":49755.0,"sma_60":49639.17,"sma_120":47187.13},{"date":"2024-11-25","open":40658,"high":40658,"low":39217,"close":40297,"volume":66578,"rsi_14":29.35,"sma_20":49472.5,"sma_60":49641.67,"sma_120":47176.81},{"date":"2024-11-26","open":40027,"high":40478,"low":39802,"close":40117,"volume":25269,"rsi_14":26.48,"sma_20":49222.5,"sma_60":49608.33,"sma_120":47169.96},{"date":"2024-11-27","open":40117,"high":41378,"low":39667,"close":40838,"volume":26060,"rsi_14":24.91,"sma_20":49025.0,"sma_60":49550.0,"sma_120":47164.63},{"date":"2024-11-28","open":41243,"high":41783,"low":40838,"close":41558,"volume":28403,"rsi_14":33.73,"sma_20":48842.5,"sma_60":49492.5,"sma_120":47164.05},{"date":"2024-11-29","open":41738,"high":41738,"low":40207,"close":40523,"volume":22676,"rsi_14":28.89,"sma_20":48572.5,"sma_60":49432.5,"sma_120":47160.3},{"date":"2024-12-02","open":40883,"high":41108,"low":40613,"close":41018,"volume":19192,"rsi_14":36.48,"sma_20":48330.0,"sma_60":49370.0,"sma_120":47161.13},{"date":"2024-12-03","open":41378,"high":42909,"low":41018,"close":42639,"volume":51114,"rsi_14":43.22,"sma_20":48157.5,"sma_60":49345.0,"sma_120":47175.04},{"date":"2024-12-04","open":42143,"high":43044,"low":41648,"close":42504,"volume":33457,"rsi_14":41.7,"sma_20":47952.5,"sma_60":49300.83,"sma_120":47188.98},{"date":"2024-12-05","open":42504,"high":42774,"low":40793,"close":41018,"volume":26969,"rsi_14":38.83,"sma_20":47610.0,"sma_60":49254.17,"sma_120":47187.89},{"date":"2024-12-06","open":41018,"high":41873,"low":40297,"close":41513,"volume":26918,"rsi_14":33.58,"sma_20":47400.0,"sma_60":49211.67,"sma_120":47189.46},{"date":"2024-12-09","open":41378,"high":41378,"low":39802,"close":39892,"volume":31401,"rsi_14":30.61,"sma_20":47080.0,"sma_60":49143.33,"sma_120":47176.67},{"date":"2024-12-10","open":39892,"high":41288,"low":39892,"close":41153,"volume":26000,"rsi_14":38.82,"sma_20":46922.5,"sma_60":49088.33,"sma_120":47178.11},{"date":"2024-12-11","open":40703,"high":42639,"low":40703,"close":41873,"volume":26887,"rsi_14":42.68,"sma_20":46787.5,"sma_60":49040.0,"sma_120":47193.28},{"date":"2024-12-12","open":41693,"high":42594,"low":40568,"close":40613,"volume":185527,"rsi_14":50.19,"sma_20":46570.0,"sma_60":48971.67,"sma_120":47205.78},{"date":"2024-12-13","open":41108,"high":42414,"low":40748,"close":41963,"volume":63933,"rsi_14":56.36,"sma_20":46460.0,"sma_60":48922.5,"sma_120":47226.28},{"date":"2024-12-16","open":42188,"high":42594,"low":41828,"close":42278,"volume":21870,"rsi_14":58.16,"sma_20":46282.5,"sma_60":48873.33,"sma_120":47250.33},{"date":"2024-12-17","open":42324,"high":49618,"low":41963,"close":47006,"volume":412798,"rsi_14":67.89,"sma_20":46392.5,"sma_60":48893.33,"sma_120":47314.29},{"date":"2024-12-18","open":46196,"high":47546,"low":45565,"close":47006,"volume":44698,"rsi_14":66.49,"sma_20":46547.5,"sma_60":48893.33,"sma_120":47382.1},{"date":"2024-12-19","open":46016,"high":47366,"low":46016,"close":47096,"volume":22307,"rsi_14":71.1,"sma_20":46722.5,"sma_60":48926.67,"sma_120":47446.25},{"date":"2024-12-20","open":47096,"high":47546,"low":45025,"close":46196,"volume":43156,"rsi_14":66.2,"sma_20":47035.0,"sma_60":48915.0,"sma_120":47495.0},{"date":"2024-12-23","open":46376,"high":46376,"low":45295,"close":45655,"volume":23875,"rsi_14":60.12,"sma_20":47332.5,"sma_60":48910.0,"sma_120":47538.75},{"date":"2024-12-24","open":45926,"high":46286,"low":45565,"close":45926,"volume":27449,"rsi_14":61.38,"sma_20":47655.0,"sma_60":48890.0,"sma_120":47585.0},{"date":"2024-12-26","open":46106,"high":46286,"low":44620,"close":45475,"volume":58332,"rsi_14":65.92,"sma_20":47912.5,"sma_60":48861.67,"sma_120":47627.08},{"date":"2024-12-27","open":46528,"high":46528,"low":43800,"close":43991,"volume":70376,"rsi_14":49.62,"sma_20":47902.5,"sma_60":48764.17,"sma_120":47631.25},{"date":"2024-12-30","open":43991,"high":45188,"low":43704,"close":44901,"volume":26357,"rsi_14":56.95,"sma_20":47997.5,"sma_60":48700.83,"sma_120":47643.33},{"date":"2025-01-02","open":44805,"high":44805,"low":43417,"close":43991,"volume":20283,"rsi_14":50.68,"sma_20":48017.5,"sma_60":48626.67,"sma_120":47647.5},{"date":"2025-01-03","open":44374,"high":44518,"low":43513,"close":43608,"volume":21546,"rsi_14":47.34,"sma_20":47927.5,"sma_60":48562.5,"sma_120":47648.33},{"date":"2025-01-06","open":43608,"high":44039,"low":43130,"close":43608,"volume":21362,"rsi_14":51.37,"sma_20":47845.0,"sma_60":48516.67,"sma_120":47649.17},{"date":"2025-01-07","open":43848,"high":44949,"low":43704,"close":44374,"volume":13661,"rsi_14":49.21,"sma_20":47885.0,"sma_60":48476.67,"sma_120":47656.67},{"date":"2025-01-08","open":44662,"high":44757,"low":44135,"close":44326,"volume":9407,"rsi_14":47.9,"sma_20":47895.0,"sma_60":48435.83,"sma_120":47663.75},{"date":"2025-01-09","open":44279,"high":44853,"low":44231,"close":44518,"volume":15161,"rsi_14":22.6,"sma_20":48005.0,"sma_60":48382.5,"sma_120":47672.5},{"date":"2025-01-10","open":44997,"high":44997,"low":43608,"close":43656,"volume":18050,"rsi_14":20.8,"sma_20":48000.0,"sma_60":48329.17,"sma_120":47673.75},{"date":"2025-01-13","open":43608,"high":43800,"low":43082,"close":43608,"volume":14121,"rsi_14":20.0,"sma_20":47952.5,"sma_60":48275.0,"sma_120":47674.58},{"date":"2025-01-14","open":43417,"high":43704,"low":43273,"close":43369,"volume":8905,"rsi_14":21.43,"sma_20":47962.5,"sma_60":48197.5,"sma_120":47673.33},{"date":"2025-01-15","open":43369,"high":43848,"low":43369,"close":43465,"volume":7231,"rsi_14":23.5,"sma_20":47902.5,"sma_60":48130.83,"sma_120":47672.92},{"date":"2025-01-16","open":43561,"high":44422,"low":43561,"close":44422,"volume":11576,"rsi_14":28.5,"sma_20":47875.0,"sma_60":48087.5,"sma_120":47680.83},{"date":"2025-01-17","open":44422,"high":44422,"low":43656,"close":43848,"volume":13069,"rsi_14":28.24,"sma_20":47555.0,"sma_60":48014.17,"sma_120":47683.75},{"date":"2025-01-20","open":43848,"high":44566,"low":43704,"close":43752,"volume":14854,"rsi_14":48.03,"sma_20":47230.0,"sma_60":47940.83,"sma_120":47685.83},{"date":"2025-01-21","open":43896,"high":44135,"low":43561,"close":44039,"volume":9358,"rsi_14":42.11,"sma_20":46915.0,"sma_60":47878.33,"sma_120":47690.42},{"date":"2025-01-22","open":44039,"high":44614,"low":43800,"close":44518,"volume":16504,"rsi_14":55.24,"sma_20":46675.0,"sma_60":47821.67,"sma_120":47699.17},{"date":"2025-01-23","open":44422,"high":44566,"low":43513,"close":43943,"volume":24439,"rsi_14":53.21,"sma_20":46435.0,"sma_60":47746.67,"sma_120":47702.92},{"date":"2025-01-24","open":43943,"high":44279,"low":43752,"close":44039,"volume":7249,"rsi_14":54.05,"sma_20":46185.0,"sma_60":47687.5,"sma_120":47707.5},{"date":"2025-01-31","open":44566,"high":44566,"low":43752,"close":43752,"volume":6936,"rsi_14":43.56,"sma_20":45945.0,"sma_60":47627.5,"sma_120":47667.5},{"date":"2025-02-03","open":43561,"high":44039,"low":42555,"close":42842,"volume":17437,"rsi_14":36.97,"sma_20":45885.0,"sma_60":47543.33,"sma_120":47658.33},{"date":"2025-02-04","open":43178,"high":44614,"low":42699,"close":44566,"volume":19555,"rsi_14":50.33,"sma_20":45867.5,"sma_60":47479.17,"sma_120":47664.17},{"date":"2025-02-05","open":44805,"high":44805,"low":43178,"close":44279,"volume":17090,"rsi_14":54.68,"sma_20":45882.5,"sma_60":47410.0,"sma_120":47672.92},{"date":"2025-02-06","open":44326,"high":45284,"low":44183,"close":45188,"volume":19712,"rsi_14":60.51,"sma_20":45965.0,"sma_60":47350.0,"sma_120":47705.83},{"date":"2025-02-07","open":45188,"high":45188,"low":44279,"close":44566,"volume":11470,"rsi_14":57.58,"sma_20":46015.0,"sma_60":47270.83,"sma_120":47760.0},{"date":"2025-02-10","open":44326,"high":44662,"low":43752,"close":44231,"volume":9705,"rsi_14":54.71,"sma_20":46007.5,"sma_60":47167.5,"sma_120":47811.25},{"date":"2025-02-11","open":44231,"high":44279,"low":43704,"close":44039,"volume":11706,"rsi_14":47.4,"sma_20":45992.5,"sma_60":47095.83,"sma_120":47858.75},{"date":"2025-02-12","open":44039,"high":44422,"low":43752,"close":44231,"volume":12087,"rsi_14":52.74,"sma_20":45977.5,"sma_60":47020.83,"sma_120":47902.08},{"date":"2025-02-13","open":44374,"high":44709,"low":44039,"close":44709,"volume":20079,"rsi_14":56.49,"sma_20":46032.5,"sma_60":46985.0,"sma_120":47947.5},{"date":"2025-02-14","open":44997,"high":45188,"low":44374,"close":44662,"volume":13471,"rsi_14":54.36,"sma_20":46087.5,"sma_60":46942.5,"sma_120":47984.17},{"date":"2025-02-17","open":44662,"high":45475,"low":44662,"close":45284,"volume":16251,"rsi_14":55.26,"sma_20":46187.5,"sma_60":46906.67,"sma_120":48027.5},{"date":"2025-02-18","open":45475,"high":45762,"low":45044,"close":45715,"volume":18831,"rsi_14":62.42,"sma_20":46305.0,"sma_60":46889.17,"sma_120":48067.08},{"date":"2025-02-19","open":45762,"high":45906,"low":45380,"close":45667,"volume":14638,"rsi_14":61.49,"sma_20":46370.0,"sma_60":46842.5,"sma_120":48103.75},{"date":"2025-02-20","open":45762,"high":47055,"low":45762,"close":46528,"volume":18623,"rsi_14":68.12,"sma_20":46510.0,"sma_60":46819.17,"sma_120":48140.83},{"date":"2025-02-21","open":46337,"high":46672,"low":46098,"close":46576,"volume":9702,"rsi_14":77.46,"sma_20":46657.5,"sma_60":46811.67,"sma_120":48179.58},{"date":"2025-02-24","open":46624,"high":46720,"low":45762,"close":46720,"volume":12763,"rsi_14":70.64,"sma_20":46797.5,"sma_60":46811.67,"sma_120":48217.08},{"date":"2025-02-25","open":46433,"high":46768,"low":45906,"close":46098,"volume":13085,"rsi_14":66.38,"sma_20":46880.0,"sma_60":46863.33,"sma_120":48251.25},{"date":"2025-02-26","open":46098,"high":46433,"low":45762,"close":46289,"volume":14958,"rsi_14":61.39,"sma_20":47002.5,"sma_60":46923.33,"sma_120":48282.5},{"date":"2025-02-27","open":46337,"high":46385,"low":45188,"close":45667,"volume":17640,"rsi_14":61.39,"sma_20":47087.5,"sma_60":46975.83,"sma_120":48292.08},{"date":"2025-02-28","open":45475,"high":45619,"low":44470,"close":45092,"volume":24021,"rsi_14":58.49,"sma_20":47157.5,"sma_60":47005.0,"sma_120":48277.5},{"date":"2025-03-04","open":44997,"high":45140,"low":43943,"close":43943,"volume":18325,"rsi_14":49.21,"sma_20":47215.0,"sma_60":47000.83,"sma_120":48246.67},{"date":"2025-03-05","open":44326,"high":45284,"low":44039,"close":45188,"volume":22010,"rsi_14":56.76,"sma_20":47247.5,"sma_60":47037.5,"sma_120":48235.0},{"date":"2025-03-06","open":45188,"high":45475,"low":44757,"close":45475,"volume":12720,"rsi_14":55.56,"sma_20":47310.0,"sma_60":47070.0,"sma_120":48220.0},{"date":"2025-03-07","open":45332,"high":45475,"low":44662,"close":44997,"volume":13846,"rsi_14":52.29,"sma_20":47300.0,"sma_60":47064.17,"sma_120":48204.58},{"date":"2025-03-10","open":45092,"high":46672,"low":44566,"close":45667,"volume":21787,"rsi_14":52.6,"sma_20":47357.5,"sma_60":47072.5,"sma_120":48186.67},{"date":"2025-03-11","open":45475,"high":45715,"low":44518,"close":45571,"volume":17022,"rsi_14":48.98,"sma_20":47427.5,"sma_60":47106.67,"sma_120":48180.42},{"date":"2025-03-12","open":45571,"high":45954,"low":45332,"close":45906,"volume":8362,"rsi_14":51.63,"sma_20":47525.0,"sma_60":47137.5,"sma_120":48174.58},{"date":"2025-03-13","open":45954,"high":46241,"low":45044,"close":45044,"volume":10058,"rsi_14":39.87,"sma_20":47567.5,"sma_60":47183.33,"sma_120":48163.33},{"date":"2025-03-14","open":45092,"high":46050,"low":45092,"close":45762,"volume":11729,"rsi_14":44.91,"sma_20":47622.5,"sma_60":47218.33,"sma_120":48153.33},{"date":"2025-03-17","open":45906,"high":46624,"low":45667,"close":46193,"volume":16739,"rsi_14":46.82,"sma_20":47702.5,"sma_60":47247.5,"sma_120":48143.75},{"date":"2025-03-18","open":46098,"high":46528,"low":45906,"close":46337,"volume":9648,"rsi_14":51.53,"sma_20":47757.5,"sma_60":47302.5,"sma_120":48137.08},{"date":"2025-03-19","open":46337,"high":46863,"low":46289,"close":46672,"volume":16093,"rsi_14":52.41,"sma_20":47807.5,"sma_60":47338.33,"sma_120":48130.42},{"date":"2025-03-20","open":46672,"high":47007,"low":46337,"close":46576,"volume":15705,"rsi_14":56.13,"sma_20":47855.0,"sma_60":47366.67,"sma_120":48120.0},{"date":"2025-03-21","open":46672,"high":46672,"low":45236,"close":45858,"volume":37761,"rsi_14":55.06,"sma_20":47820.0,"sma_60":47295.0,"sma_120":48094.17},{"date":"2025-03-24","open":45380,"high":45858,"low":45188,"close":45188,"volume":10820,"rsi_14":58.78,"sma_20":47747.5,"sma_60":47211.67,"sma_120":48052.5},{"date":"2025-03-25","open":45475,"high":45858,"low":45284,"close":45523,"volume":8886,"rsi_14":52.71,"sma_20":47685.0,"sma_60":47132.5,"sma_120":48029.58},{"date":"2025-03-26","open":45762,"high":46337,"low":45523,"close":46145,"volume":8749,"rsi_14":55.15,"sma_20":47687.5,"sma_60":47080.83,"sma_120":47997.92},{"date":"2025-03-27","open":46241,"high":46385,"low":45619,"close":46050,"volume":8027,"rsi_14":58.59,"sma_20":47675.0,"sma_60":47037.5,"sma_120":47973.75},{"date":"2025-03-28","open":46050,"high":46433,"low":45332,"close":46002,"volume":16614,"rsi_14":53.04,"sma_20":47692.5,"sma_60":46988.33,"sma_120":47939.17},{"date":"2025-03-31","open":45475,"high":45906,"low":45092,"close":45906,"volume":14058,"rsi_14":53.04,"sma_20":47735.0,"sma_60":46945.83,"sma_120":47903.75},{"date":"2025-04-01","open":45858,"high":46816,"low":45858,"close":46816,"volume":10949,"rsi_14":57.48,"sma_20":47885.0,"sma_60":46995.0,"sma_120":47879.58},{"date":"2025-04-02","open":47055,"high":47342,"low":46576,"close":46959,"volume":16054,"rsi_14":67.86,"sma_20":47977.5,"sma_60":47030.83,"sma_120":47865.83},{"date":"2025-04-03","open":46816,"high":46816,"low":45619,"close":46720,"volume":10506,"rsi_14":59.8,"sma_20":48042.5,"sma_60":47078.33,"sma_120":47852.5},{"date":"2025-04-04","open":45858,"high":47342,"low":45762,"close":47151,"volume":11157,"rsi_14":59.8,"sma_20":48155.0,"sma_60":47140.0,"sma_120":47851.25},{"date":"2025-04-07","open":45380,"high":46911,"low":44087,"close":44231,"volume":17259,"rsi_14":36.25,"sma_20":48080.0,"sma_60":47150.83,"sma_120":47833.75},{"date":"2025-04-08","open":44997,"high":45236,"low":44183,"close":44279,"volume":9214,"rsi_14":33.77,"sma_20":48012.5,"sma_60":47149.17,"sma_120":47812.92},{"date":"2025-04-09","open":44279,"high":44374,"low":43178,"close":43608,"volume":10075,"rsi_14":31.33,"sma_20":47892.5,"sma_60":47136.67,"sma_120":47786.25},{"date":"2025-04-10","open":44614,"high":45810,"low":44422,"close":45523,"volume":9664,"rsi_14":48.17,"sma_20":47917.5,"sma_60":47154.17,"sma_120":47768.33},{"date":"2025-04-11","open":45140,"high":47390,"low":44805,"close":47390,"volume":9705,"rsi_14":60.65,"sma_20":48002.5,"sma_60":47219.17,"sma_120":47774.17},{"date":"2025-04-14","open":46863,"high":47151,"low":46624,"close":47055,"volume":6569,"rsi_14":57.41,"sma_20":48047.5,"sma_60":47279.17,"sma_120":47777.08},{"date":"2025-04-15","open":47390,"high":47821,"low":47055,"close":47773,"volume":9769,"rsi_14":57.8,"sma_20":48122.5,"sma_60":47355.83,"sma_120":47776.67},{"date":"2025-04-16","open":47773,"high":47964,"low":47103,"close":47103,"volume":5600,"rsi_14":54.78,"sma_20":48145.0,"sma_60":47419.17,"sma_120":47775.0},{"date":"2025-04-17","open":47103,"high":47725,"low":46672,"close":47677,"volume":4028,"rsi_14":57.26,"sma_20":48202.5,"sma_60":47475.83,"sma_120":47781.67},{"date":"2025-04-18","open":47964,"high":47964,"low":47246,"close":47869,"volume":3889,"rsi_14":58.44,"sma_20":48307.5,"sma_60":47545.83,"sma_120":47780.0},{"date":"2025-04-21","open":47869,"high":47869,"low":47390,"close":47869,"volume":6367,"rsi_14":54.91,"sma_20":48447.5,"sma_60":47617.5,"sma_120":47779.17},{"date":"2025-04-22","open":47582,"high":47964,"low":47246,"close":47869,"volume":4746,"rsi_14":54.3,"sma_20":48570.0,"sma_60":47684.17,"sma_120":47781.25},{"date":"2025-04-23","open":47869,"high":48156,"low":47294,"close":47869,"volume":13601,"rsi_14":55.56,"sma_20":48660.0,"sma_60":47742.5,"sma_120":47782.08},{"date":"2025-04-24","open":48156,"high":49113,"low":47534,"close":48635,"volume":17112,"rsi_14":56.95,"sma_20":48795.0,"sma_60":47824.17,"sma_120":47785.42},{"date":"2025-04-25","open":48922,"high":49783,"low":48539,"close":49496,"volume":14374,"rsi_14":80.56,"sma_20":48977.5,"sma_60":47919.17,"sma_120":47803.33},{"date":"2025-04-28","open":51028,"high":51794,"low":50358,"close":51124,"volume":36176,"rsi_14":83.57,"sma_20":49250.0,"sma_60":48047.5,"sma_120":47837.5},{"date":"2025-04-29","open":50166,"high":51315,"low":50071,"close":51028,"volume":17009,"rsi_14":88.56,"sma_20":49470.0,"sma_60":48190.0,"sma_120":47866.67},{"date":"2025-04-30","open":51124,"high":51411,"low":50262,"close":50837,"volume":11292,"rsi_14":83.64,"sma_20":49672.5,"sma_60":48299.17,"sma_120":47889.17},{"date":"2025-05-02","open":50837,"high":50837,"low":49496,"close":50358,"volume":13605,"rsi_14":72.79,"sma_20":49862.5,"sma_60":48405.0,"sma_120":47907.5},{"date":"2025-05-07","open":50262,"high":51507,"low":49783,"close":51507,"volume":23727,"rsi_14":80.39,"sma_20":50090.0,"sma_60":48515.0,"sma_120":47932.5},{"date":"2025-05-08","open":51411,"high":51507,"low":49688,"close":49783,"volume":15942,"rsi_14":62.07,"sma_20":50380.0,"sma_60":48605.83,"sma_120":47938.33},{"date":"2025-05-09","open":50071,"high":50741,"low":49688,"close":50741,"volume":17110,"rsi_14":71.11,"sma_20":50717.5,"sma_60":48719.17,"sma_120":47943.33},{"date":"2025-05-12","open":50166,"high":50932,"low":50166,"close":50549,"volume":10123,"rsi_14":67.44,"sma_20":51080.0,"sma_60":48832.5,"sma_120":47964.17},{"date":"2025-05-13","open":50932,"high":51890,"low":50741,"close":51890,"volume":19611,"rsi_14":71.43,"sma_20":51412.5,"sma_60":48965.83,"sma_120":47993.33},{"date":"2025-05-14","open":51985,"high":52464,"low":51507,"close":52368,"volume":13255,"rsi_14":72.82,"sma_20":51672.5,"sma_60":49099.17,"sma_120":48042.08},{"date":"2025-05-15","open":52464,"high":52464,"low":51411,"close":52177,"volume":11550,"rsi_14":71.43,"sma_20":51940.0,"sma_60":49230.0,"sma_120":48086.25},{"date":"2025-05-16","open":52081,"high":52273,"low":51124,"close":51411,"volume":13026,"rsi_14":66.37,"sma_20":52130.0,"sma_60":49336.67,"sma_120":48121.67},{"date":"2025-05-19","open":51890,"high":51890,"low":50454,"close":51124,"volume":11693,"rsi_14":62.04,"sma_20":52340.0,"sma_60":49430.83,"sma_120":48160.0},{"date":"2025-05-20","open":51411,"high":52273,"low":51028,"close":52273,"volume":10816,"rsi_14":63.06,"sma_20":52580.0,"sma_60":49545.83,"sma_120":48194.17},{"date":"2025-05-21","open":52273,"high":53230,"low":51411,"close":53134,"volume":20320,"rsi_14":60.19,"sma_20":52855.0,"sma_60":49660.83,"sma_120":48240.0},{"date":"2025-05-22","open":53134,"high":53134,"low":52273,"close":52560,"volume":9686,"rsi_14":57.41,"sma_20":53100.0,"sma_60":49765.0,"sma_120":48288.33},{"date":"2025-05-23","open":52656,"high":53039,"low":52368,"close":52943,"volume":8080,"rsi_14":60.0,"sma_20":53365.0,"sma_60":49873.33,"sma_120":48342.5},{"date":"2025-05-26","open":53326,"high":54379,"low":52847,"close":54187,"volume":16638,"rsi_14":66.95,"sma_20":53695.0,"sma_60":50014.17,"sma_120":48438.75},{"date":"2025-05-27","open":54570,"high":55815,"low":54187,"close":55815,"volume":25703,"rsi_14":68.29,"sma_20":54070.0,"sma_60":50180.0,"sma_120":48551.67},{"date":"2025-05-28","open":56485,"high":59740,"low":56198,"close":57442,"volume":74578,"rsi_14":82.79,"sma_20":54485.0,"sma_60":50385.0,"sma_120":48680.42},{"date":"2025-05-29","open":59070,"high":64910,"low":57634,"close":63953,"volume":250240,"rsi_14":88.33,"sma_20":55155.0,"sma_60":50713.33,"sma_120":48859.17},{"date":"2025-05-30","open":63187,"high":63570,"low":59261,"close":59740,"volume":226879,"rsi_14":71.62,"sma_20":55610.0,"sma_60":50988.33,"sma_120":48994.58},{"date":"2025-06-02","open":60985,"high":63761,"low":60698,"close":61846,"volume":108500,"rsi_14":72.61,"sma_20":56185.0,"sma_60":51278.33,"sma_120":49157.92},{"date":"2025-06-04","open":63570,"high":65293,"low":62325,"close":64240,"volume":112718,"rsi_14":74.8,"sma_20":56910.0,"sma_60":51605.0,"sma_120":49337.5},{"date":"2025-06-05","open":65293,"high":65484,"low":63187,"close":64336,"volume":80336,"rsi_14":75.5,"sma_20":57580.0,"sma_60":51941.67,"sma_120":49502.92},{"date":"2025-06-09","open":65101,"high":65772,"low":63378,"close":63665,"volume":89834,"rsi_14":75.81,"sma_20":58305.0,"sma_60":52255.0,"sma_120":49663.75},{"date":"2025-06-10","open":64623,"high":64910,"low":62229,"close":63187,"volume":62247,"rsi_14":75.2,"sma_20":58955.0,"sma_60":52561.67,"sma_120":49834.17},{"date":"2025-06-11","open":63187,"high":64240,"low":62612,"close":63761,"volume":41331,"rsi_14":74.59,"sma_20":59645.0,"sma_60":52872.5,"sma_120":50005.0},{"date":"2025-06-12","open":64336,"high":64336,"low":63091,"close":63282,"volume":37214,"rsi_14":72.08,"sma_20":60240.0,"sma_60":53190.0,"sma_120":50186.67},{"date":"2025-06-13","open":63665,"high":63761,"low":61176,"close":61846,"volume":49913,"rsi_14":69.48,"sma_20":60735.0,"sma_60":53470.0,"sma_120":50344.17},{"date":"2025-06-16","open":61176,"high":65580,"low":60985,"close":65006,"volume":91825,"rsi_14":72.66,"sma_20":61405.0,"sma_60":53797.5,"sma_120":50522.5},{"date":"2025-06-17","open":67016,"high":67399,"low":61559,"close":62899,"volume":186609,"rsi_14":65.85,"sma_20":62005.0,"sma_60":54085.83,"sma_120":50694.17},{"date":"2025-06-18","open":63474,"high":63953,"low":61846,"close":63761,"volume":64249,"rsi_14":64.87,"sma_20":62665.0,"sma_60":54383.33,"sma_120":50860.83},{"date":"2025-06-19","open":62995,"high":63857,"low":61463,"close":63378,"volume":48678,"rsi_14":61.65,"sma_20":63245.0,"sma_60":54675.83,"sma_120":51021.25},{"date":"2025-06-20","open":63282,"high":65580,"low":63187,"close":64240,"volume":67871,"rsi_14":50.72,"sma_20":63825.0,"sma_60":54995.83,"sma_120":51145.42},{"date":"2025-06-23","open":63570,"high":65676,"low":63378,"close":65293,"volume":52892,"rsi_14":66.67,"sma_20":64490.0,"sma_60":55345.83,"sma_120":51278.75},{"date":"2025-06-24","open":66729,"high":68835,"low":65197,"close":68835,"volume":128457,"rsi_14":69.31,"sma_20":65320.0,"sma_60":55751.67,"sma_120":51442.08},{"date":"2025-06-25","open":69122,"high":69888,"low":67399,"close":69410,"volume":91109,"rsi_14":65.88,"sma_20":66115.0,"sma_60":56156.67,"sma_120":51618.75},{"date":"2025-06-26","open":69601,"high":69793,"low":67974,"close":69027,"volume":54944,"rsi_14":64.16,"sma_20":66805.0,"sma_60":56556.67,"sma_120":51797.08},{"date":"2025-06-27","open":69218,"high":73622,"low":69122,"close":70941,"volume":153560,"rsi_14":70.43,"sma_20":67510.0,"sma_60":56990.83,"sma_120":51989.58},{"date":"2025-06-30","open":71803,"high":73143,"low":70941,"close":73048,"volume":112212,"rsi_14":75.37,"sma_20":67985.0,"sma_60":57463.33,"sma_120":52204.58},{"date":"2025-07-01","open":75250,"high":76973,"low":73718,"close":74675,"volume":309422,"rsi_14":76.64,"sma_20":68765.0,"sma_60":57948.33,"sma_120":52471.67},{"date":"2025-07-02","open":75633,"high":75824,"low":71612,"close":73622,"volume":186216,"rsi_14":74.55,"sma_20":69380.0,"sma_60":58412.5,"sma_120":52721.67},{"date":"2025-07-03","open":73622,"high":73718,"low":70846,"close":72569,"volume":83788,"rsi_14":75.93,"sma_20":69815.0,"sma_60":58862.5,"sma_120":52970.42},{"date":"2025-07-04","open":70941,"high":72473,"low":65963,"close":66250,"volume":126415,"rsi_14":52.61,"sma_20":69915.0,"sma_60":59195.0,"sma_120":53167.5},{"date":"2025-07-07","open":64431,"high":67686,"low":63857,"close":67591,"volume":76166,"rsi_14":60.17,"sma_20":70120.0,"sma_60":59601.67,"sma_120":53376.25},{"date":"2025-07-08","open":67686,"high":70654,"low":66633,"close":69984,"volume":79027,"rsi_14":62.65,"sma_20":70475.0,"sma_60":60049.17,"sma_120":53599.17},{"date":"2025-07-09","open":70271,"high":72282,"low":70271,"close":72090,"volume":107196,"rsi_14":66.55,"sma_20":70910.0,"sma_60":60545.0,"sma_120":53840.83},{"date":"2025-07-10","open":72090,"high":73814,"low":71037,"close":73239,"volume":95593,"rsi_14":66.91,"sma_20":71430.0,"sma_60":61027.5,"sma_120":54090.83},{"date":"2025-07-11","open":73718,"high":74101,"low":71899,"close":72760,"volume":61254,"rsi_14":64.34,"sma_20":72000.0,"sma_60":61469.17,"sma_120":54344.17},{"date":"2025-07-14","open":72952,"high":74197,"low":71899,"close":74101,"volume":71077,"rsi_14":61.04,"sma_20":72475.0,"sma_60":61940.0,"sma_120":54609.58},{"date":"2025-07-15","open":74484,"high":77739,"low":74484,"close":76877,"volume":139411,"rsi_14":64.34,"sma_20":73205.0,"sma_60":62446.67,"sma_120":54901.25},{"date":"2025-07-16","open":76973,"high":79366,"low":76207,"close":77835,"volume":119481,"rsi_14":66.55,"sma_20":73940.0,"sma_60":62981.67,"sma_120":55200.42},{"date":"2025-07-17","open":78696,"high":78983,"low":75441,"close":76111,"volume":83015,"rsi_14":59.78,"sma_20":74605.0,"sma_60":63476.67,"sma_120":55476.25},{"date":"2025-07-18","open":76111,"high":76111,"low":73239,"close":74579,"volume":66812,"rsi_14":52.96,"sma_20":75145.0,"sma_60":63941.67,"sma_120":55743.75},{"date":"2025-07-21","open":73431,"high":74962,"low":73431,"close":74101,"volume":65642,"rsi_14":48.84,"sma_20":75605.0,"sma_60":64398.33,"sma_120":56007.92},{"date":"2025-07-22","open":74771,"high":75633,"low":73239,"close":74101,"volume":57422,"rsi_14":51.01,"sma_20":75880.0,"sma_60":64855.0,"sma_120":56269.58},{"date":"2025-07-23","open":73814,"high":74771,"low":72473,"close":74771,"volume":44903,"rsi_14":54.73,"sma_20":76160.0,"sma_60":65323.33,"sma_120":56532.92},{"date":"2025-07-24","open":75058,"high":76111,"low":74101,"close":74962,"volume":58363,"rsi_14":75.42,"sma_20":76470.0,"sma_60":65781.67,"sma_120":56802.92},{"date":"2025-07-25","open":74388,"high":74484,"low":72282,"close":73526,"volume":33115,"rsi_14":67.22,"sma_20":76605.0,"sma_60":66200.0,"sma_120":57059.58},{"date":"2025-07-28","open":78313,"high":80898,"low":75728,"close":75920,"volume":162625,"rsi_14":67.22,"sma_20":76755.0,"sma_60":66631.67,"sma_120":57339.58},{"date":"2025-07-29","open":75728,"high":82334,"low":75728,"close":80419,"volume":177165,"rsi_14":71.22,"sma_20":77055.0,"sma_60":67143.33,"sma_120":57666.67},{"date":"2025-07-30","open":79654,"high":84440,"low":79271,"close":83579,"volume":143581,"rsi_14":73.89,"sma_20":77575.0,"sma_60":67713.33,"sma_120":58006.25},{"date":"2025-07-31","open":84249,"high":85206,"low":82430,"close":83292,"volume":66334,"rsi_14":74.55,"sma_20":78135.0,"sma_60":68286.67,"sma_120":58345.83},{"date":"2025-08-01","open":82813,"high":83100,"low":79462,"close":79941,"volume":68809,"rsi_14":62.45,"sma_20":78850.0,"sma_60":68781.67,"sma_120":58648.33},{"date":"2025-08-04","open":78983,"high":81473,"low":75728,"close":80228,"volume":64489,"rsi_14":57.99,"sma_20":79510.0,"sma_60":69311.67,"sma_120":58958.75},{"date":"2025-08-05","open":80611,"high":80994,"low":79462,"close":80898,"volume":48908,"rsi_14":57.41,"sma_20":80080.0,"sma_60":69836.67,"sma_120":59277.92},{"date":"2025-08-06","open":80898,"high":83100,"low":80802,"close":82621,"volume":33824,"rsi_14":65.74,"sma_20":80630.0,"sma_60":70395.0,"sma_120":59613.75},{"date":"2025-08-07","open":82621,"high":84057,"low":82047,"close":83770,"volume":43671,"rsi_14":72.64,"sma_20":81180.0,"sma_60":70950.0,"sma_120":59957.92},{"date":"2025-08-08","open":83962,"high":85015,"low":82430,"close":84249,"volume":48466,"rsi_14":75.0,"sma_20":81780.0,"sma_60":71505.0,"sma_120":60302.08},{"date":"2025-08-11","open":84536,"high":84728,"low":82526,"close":83100,"volume":38992,"rsi_14":70.98,"sma_20":82250.0,"sma_60":72043.33,"sma_120":60636.67},{"date":"2025-08-12","open":82526,"high":84249,"low":82526,"close":83770,"volume":39907,"rsi_14":70.98,"sma_20":82610.0,"sma_60":72606.67,"sma_120":60971.67},{"date":"2025-08-13","open":84153,"high":85685,"low":84153,"close":85206,"volume":62082,"rsi_14":72.57,"sma_20":82995.0,"sma_60":73200.0,"sma_120":61315.42},{"date":"2025-08-14","open":84823,"high":86164,"low":84536,"close":84823,"volume":35881,"rsi_14":76.11,"sma_20":83450.0,"sma_60":73766.67,"sma_120":61656.25},{"date":"2025-08-18","open":84536,"high":85781,"low":83100,"close":84249,"volume":53434,"rsi_14":71.01,"sma_20":83955.0,"sma_60":74308.33,"sma_120":61984.58},{"date":"2025-08-19","open":83483,"high":84440,"low":81377,"close":81951,"volume":48517,"rsi_14":54.35,"sma_20":84365.0,"sma_60":74820.0,"sma_120":62292.5},{"date":"2025-08-20","open":79462,"high":80898,"low":77452,"close":80419,"volume":91527,"rsi_14":40.12,"sma_20":84695.0,"sma_60":75298.33,"sma_120":62585.83},{"date":"2025-08-21","open":80707,"high":80802,"low":77643,"close":78217,"volume":41214,"rsi_14":35.83,"sma_20":84875.0,"sma_60":75716.67,"sma_120":62865.42},{"date":"2025-08-22","open":78122,"high":80611,"low":78122,"close":80419,"volume":107185,"rsi_14":51.43,"sma_20":85160.0,"sma_60":76145.0,"sma_120":63162.5},{"date":"2025-08-25","open":80994,"high":81856,"low":78983,"close":80132,"volume":27090,"rsi_14":49.71,"sma_20":85505.0,"sma_60":76540.0,"sma_120":63462.5},{"date":"2025-08-26","open":79462,"high":79749,"low":78122,"close":79462,"volume":41764,"rsi_14":45.71,"sma_20":85690.0,"sma_60":76810.0,"sma_120":63761.67},{"date":"2025-08-27","open":79462,"high":79462,"low":77547,"close":78505,"volume":29514,"rsi_14":37.13,"sma_20":85590.0,"sma_60":77136.67,"sma_120":64062.5},{"date":"2025-08-28","open":78505,"high":82143,"low":77739,"close":81377,"volume":55480,"rsi_14":43.24,"sma_20":85475.0,"sma_60":77476.67,"sma_120":64377.5},{"date":"2025-08-29","open":80802,"high":83675,"low":80707,"close":83100,"volume":40555,"rsi_14":46.97,"sma_20":85465.0,"sma_60":77805.0,"sma_120":64705.0},{"date":"2025-09-01","open":82047,"high":85494,"low":82047,"close":83292,"volume":29919,"rsi_14":50.53,"sma_20":85640.0,"sma_60":78135.0,"sma_120":65038.33},{"date":"2025-09-02","open":83770,"high":84057,"low":80324,"close":81568,"volume":53294,"rsi_14":44.22,"sma_20":85710.0,"sma_60":78446.67,"sma_120":65350.83},{"date":"2025-09-03","open":81377,"high":81473,"low":79558,"close":81377,"volume":23322,"rsi_14":39.25,"sma_20":85735.0,"sma_60":78763.33,"sma_120":65662.5},{"date":"2025-09-04","open":81185,"high":81185,"low":79366,"close":79654,"volume":21048,"rsi_14":36.5,"sma_20":85580.0,"sma_60":79040.0,"sma_120":65956.25},{"date":"2025-09-05","open":79941,"high":81855,"low":79079,"close":80898,"volume":24351,"rsi_14":41.55,"sma_20":85430.0,"sma_60":79346.67,"sma_120":66268.33},{"date":"2025-09-08","open":80994,"high":80994,"low":79079,"close":80898,"volume":16935,"rsi_14":46.99,"sma_20":85255.0,"sma_60":79678.33,"sma_120":66574.17},{"date":"2025-09-09","open":81377,"high":83866,"low":80898,"close":83866,"volume":44455,"rsi_14":59.09,"sma_20":85295.0,"sma_60":80006.67,"sma_120":66902.08},{"date":"2025-09-10","open":83866,"high":86642,"low":83866,"close":85685,"volume":66537,"rsi_14":70.1,"sma_20":85395.0,"sma_60":80403.33,"sma_120":67244.58},{"date":"2025-09-11","open":86642,"high":86738,"low":83866,"close":84823,"volume":30263,"rsi_14":62.78,"sma_20":85375.0,"sma_60":80770.0,"sma_120":67576.67},{"date":"2025-09-12","open":85685,"high":85781,"low":84249,"close":85398,"volume":23912,"rsi_14":65.03,"sma_20":85405.0,"sma_60":81153.33,"sma_120":67914.58},{"date":"2025-09-15","open":85589,"high":90280,"low":85302,"close":89993,"volume":118084,"rsi_14":74.55,"sma_20":85705.0,"sma_60":81601.67,"sma_120":68298.75},{"date":"2025-09-16","open":90472,"high":90855,"low":88557,"close":88749,"volume":37195,"rsi_14":73.57,"sma_20":86060.0,"sma_60":82010.0,"sma_120":68677.92},{"date":"2025-09-17","open":89514,"high":89514,"low":86164,"close":87600,"volume":33248,"rsi_14":65.55,"sma_20":86435.0,"sma_60":82336.67,"sma_120":69044.17},{"date":"2025-09-18","open":87307,"high":87402,"low":85022,"close":86355,"volume":28106,"rsi_14":59.8,"sma_20":86885.0,"sma_60":82640.0,"sma_120":69398.33},{"date":"2025-09-19","open":90600,"high":91200,"low":88200,"close":89500,"volume":32329,"rsi_14":55.98,"sma_20":87160.0,"sma_60":82930.0,"sma_120":69743.33},{"date":"2025-09-22","open":85972,"high":86164,"low":84728,"close":85781,"volume":22491,"rsi_14":61.46,"sma_20":87455.0,"sma_60":83188.33,"sma_120":70089.58},{"date":"2025-09-23","open":86164,"high":87600,"low":85398,"close":86068,"volume":30112,"rsi_14":62.69,"sma_20":87800.0,"sma_60":83415.0,"sma_120":70439.17},{"date":"2025-09-24","open":86259,"high":86259,"low":82430,"close":83292,"volume":38505,"rsi_14":59.31,"sma_20":88050.0,"sma_60":83565.0,"sma_120":70756.67},{"date":"2025-09-25","open":82813,"high":82813,"low":80419,"close":82621,"volume":19655,"rsi_14":54.55,"sma_20":88115.0,"sma_60":83721.67,"sma_120":71067.08},{"date":"2025-09-26","open":82430,"high":84153,"low":80419,"close":81951,"volume":30243,"rsi_14":52.68,"sma_20":88055.0,"sma_60":83885.0,"sma_120":71373.75},{"date":"2025-09-29","open":81473,"high":82047,"low":80611,"close":81377,"volume":14638,"rsi_14":42.78,"sma_20":87955.0,"sma_60":84148.33,"sma_120":71671.67},{"date":"2025-09-30","open":81664,"high":81664,"low":80228,"close":81281,"volume":21872,"rsi_14":35.8,"sma_20":87940.0,"sma_60":84386.67,"sma_120":71994.17},{"date":"2025-10-01","open":81855,"high":82430,"low":80707,"close":82143,"volume":16469,"rsi_14":41.36,"sma_20":87980.0,"sma_60":84598.33,"sma_120":72323.75},{"date":"2025-10-02","open":82334,"high":83483,"low":81281,"close":82334,"volume":20590,"rsi_14":39.87,"sma_20":88120.0,"sma_60":84776.67,"sma_120":72660.83},{"date":"2025-10-10","open":83962,"high":85781,"low":83100,"close":85589,"volume":44727,"rsi_14":34.03,"sma_20":88365.0,"sma_60":84991.67,"sma_120":73009.58},{"date":"2025-10-13","open":84919,"high":85015,"low":83292,"close":85015,"volume":21451,"rsi_14":35.77,"sma_20":88580.0,"sma_60":85205.0,"sma_120":73337.08},{"date":"2025-10-14","open":86451,"high":92578,"low":86451,"close":91908,"volume":131229,"rsi_14":61.42,"sma_20":89000.0,"sma_60":85515.0,"sma_120":73727.5},{"date":"2025-10-15","open":91334,"high":96695,"low":90568,"close":96025,"volume":112390,"rsi_14":70.69,"sma_20":89540.0,"sma_60":85848.33,"sma_120":74147.5},{"date":"2025-10-16","open":96599,"high":101290,"low":92865,"close":100716,"volume":132569,"rsi_14":79.18,"sma_20":90370.0,"sma_60":86246.67,"sma_120":74614.17},{"date":"2025-10-17","open":98610,"high":101960,"low":96599,"close":96791,"volume":52891,"rsi_14":68.61,"sma_20":90965.0,"sma_60":86606.67,"sma_120":75041.67},{"date":"2025-10-20","open":97461,"high":97652,"low":94493,"close":96599,"volume":42194,"rsi_14":67.86,"sma_20":91310.0,"sma_60":86990.0,"sma_120":75465.83},{"date":"2025-10-21","open":97269,"high":97652,"low":94301,"close":94972,"volume":42811,"rsi_14":70.61,"sma_20":91635.0,"sma_60":87353.33,"sma_120":75875.83},{"date":"2025-10-22","open":94589,"high":100907,"low":94589,"close":100907,"volume":54274,"rsi_14":77.21,"sma_20":92330.0,"sma_60":87820.0,"sma_120":76337.5},{"date":"2025-10-23","open":100333,"high":103205,"low":98131,"close":103205,"volume":38184,"rsi_14":80.16,"sma_20":93185.0,"sma_60":88315.0,"sma_120":76819.17},{"date":"2025-10-24","open":104354,"high":109045,"low":103396,"close":108949,"volume":84508,"rsi_14":84.12,"sma_20":94400.0,"sma_60":88906.67,"sma_120":77344.17},{"date":"2025-10-27","open":112013,"high":119672,"low":111055,"close":114502,"volume":137977,"rsi_14":86.22,"sma_20":95900.0,"sma_60":89620.0,"sma_120":77910.0},{"date":"2025-10-28","open":114119,"high":115938,"low":111726,"close":113353,"volume":40732,"rsi_14":83.82,"sma_20":97325.0,"sma_60":90271.67,"sma_120":78451.67},{"date":"2025-10-29","open":114885,"high":117661,"low":113449,"close":117661,"volume":52892,"rsi_14":85.14,"sma_20":99120.0,"sma_60":90920.0,"sma_120":79031.67},{"date":"2025-10-30","open":120055,"high":120533,"low":114023,"close":118140,"volume":40134,"rsi_14":84.27,"sma_20":100975.0,"sma_60":91521.67,"sma_120":79617.5},{"date":"2025-10-31","open":119768,"high":123788,"low":118140,"close":121299,"volume":66528,"rsi_14":86.23,"sma_20":103030.0,"sma_60":92183.33,"sma_120":80235.0},{"date":"2025-11-03","open":128192,"high":157680,"low":126948,"close":155478,"volume":234303,"rsi_14":91.09,"sma_20":106900.0,"sma_60":93498.33,"sma_120":81140.0},{"date":"2025-11-04","open":151744,"high":152223,"low":134224,"close":134703,"volume":130438,"rsi_14":70.57,"sma_20":109690.0,"sma_60":94446.67,"sma_120":81879.17},{"date":"2025-11-05","open":130682,"high":130682,"low":118906,"close":127139,"volume":103338,"rsi_14":63.64,"sma_20":112040.0,"sma_60":95251.67,"sma_120":82544.17},{"date":"2025-11-06","open":128384,"high":130394,"low":121874,"close":126086,"volume":79033,"rsi_14":65.58,"sma_20":114325.0,"sma_60":96008.33,"sma_120":83201.67},{"date":"2025-11-07","open":123310,"high":130394,"low":123310,"close":128192,"volume":111484,"rsi_14":66.47,"sma_20":116550.0,"sma_60":96781.67,"sma_120":83865.83},{"date":"2025-11-10","open":128767,"high":140351,"low":128671,"close":139489,"volume":111005,"rsi_14":71.08,"sma_20":119395.0,"sma_60":97743.33,"sma_120":84624.17},{"date":"2025-11-11","open":151935,"high":162754,"low":146574,"close":157297,"volume":256596,"rsi_14":74.0,"sma_20":122810.0,"sma_60":99035.0,"sma_120":85539.17},{"date":"2025-11-12","open":150595,"high":151074,"low":136809,"close":145042,"volume":161547,"rsi_14":66.42,"sma_20":125370.0,"sma_60":100101.67,"sma_120":86354.17},{"date":"2025-11-13","open":145042,"high":145712,"low":139872,"close":140734,"volume":54579,"rsi_14":62.61,"sma_20":127460.0,"sma_60":101068.33,"sma_120":87134.17},{"date":"2025-11-14","open":132022,"high":135756,"low":126469,"close":128958,"volume":104880,"rsi_14":55.47,"sma_20":129140.0,"sma_60":101836.67,"sma_120":87801.67},{"date":"2025-11-17","open":131926,"high":136617,"low":127427,"close":134990,"volume":52869,"rsi_14":57.89,"sma_20":131145.0,"sma_60":102720.0,"sma_120":88514.17},{"date":"2025-11-18","open":133075,"high":134990,"low":127618,"close":129533,"volume":41044,"rsi_14":54.29,"sma_20":132950.0,"sma_60":103548.33,"sma_120":89184.17},{"date":"2025-11-19","open":129916,"high":130011,"low":121682,"close":125033,"volume":50828,"rsi_14":52.42,"sma_20":134210.0,"sma_60":104325.0,"sma_120":89811.67},{"date":"2025-11-20","open":127809,"high":129724,"low":123118,"close":124459,"volume":37166,"rsi_14":51.13,"sma_20":135320.0,"sma_60":105130.0,"sma_120":90423.33},{"date":"2025-11-21","open":119002,"high":120438,"low":107226,"close":117661,"volume":55453,"rsi_14":33.16,"sma_20":135775.0,"sma_60":105778.33,"sma_120":90961.67},{"date":"2025-11-24","open":118044,"high":122544,"low":114693,"close":119289,"volume":38075,"rsi_14":41.73,"sma_20":136025.0,"sma_60":106460.0,"sma_120":91500.0},{"date":"2025-11-25","open":122065,"high":126373,"low":121299,"close":123884,"volume":36944,"rsi_14":48.2,"sma_20":136575.0,"sma_60":107233.33,"sma_120":92021.67},{"date":"2025-11-26","open":126565,"high":130203,"low":122640,"close":125416,"volume":50921,"rsi_14":49.63,"sma_20":136980.0,"sma_60":108050.0,"sma_120":92593.33},{"date":"2025-11-27","open":126948,"high":132596,"low":124937,"close":129820,"volume":65536,"rsi_14":50.88,"sma_20":137590.0,"sma_60":108893.33,"sma_120":93185.0},{"date":"2025-11-28","open":130586,"high":130586,"low":124363,"close":125129,"volume":58809,"rsi_14":41.69,"sma_20":137790.0,"sma_60":109625.0,"sma_120":93715.0},{"date":"2025-12-01","open":126278,"high":127905,"low":118523,"close":121395,"volume":87316,"rsi_14":25.17,"sma_20":136010.0,"sma_60":110288.33,"sma_120":94211.67},{"date":"2025-12-02","open":121491,"high":123501,"low":119863,"close":122735,"volume":63316,"rsi_14":31.83,"sma_20":135385.0,"sma_60":111005.0,"sma_120":94725.83},{"date":"2025-12-03","open":125416,"high":128288,"low":123023,"close":127331,"volume":46789,"rsi_14":39.13,"sma_20":135395.0,"sma_60":111805.0,"sma_120":95284.17},{"date":"2025-12-04","open":128288,"high":129628,"low":125799,"close":127427,"volume":39091,"rsi_14":48.47,"sma_20":135465.0,"sma_60":112636.67,"sma_120":95838.33},{"date":"2025-12-05","open":127809,"high":130873,"low":125512,"close":130873,"volume":44464,"rsi_14":45.66,"sma_20":135605.0,"sma_60":113506.67,"sma_120":96426.67},{"date":"2025-12-08","open":130969,"high":133267,"low":130011,"close":131160,"volume":43610,"rsi_14":51.93,"sma_20":135170.0,"sma_60":114381.67,"sma_120":97030.0},{"date":"2025-12-09","open":131160,"high":136809,"low":130873,"close":134703,"volume":41916,"rsi_14":61.72,"sma_20":133990.0,"sma_60":115266.67,"sma_120":97636.67},{"date":"2025-12-10","open":136905,"high":137096,"low":128001,"close":129054,"volume":41680,"rsi_14":54.96,"sma_20":133155.0,"sma_60":116021.67,"sma_120":98212.5},{"date":"2025-12-11","open":130107,"high":134032,"low":129437,"close":130394,"volume":33157,"rsi_14":65.57,"sma_20":132615.0,"sma_60":116815.0,"sma_120":98792.5},{"date":"2025-12-12","open":131543,"high":132405,"low":124459,"close":126182,"volume":81656,"rsi_14":57.93,"sma_20":132470.0,"sma_60":117525.0,"sma_120":99339.17},{"date":"2025-12-15","open":124842,"high":125895,"low":121204,"close":122352,"volume":84151,"rsi_14":48.21,"sma_20":131810.0,"sma_60":118088.33,"sma_120":99845.0},{"date":"2025-12-16","open":122352,"high":127331,"low":117278,"close":120246,"volume":313472,"rsi_14":44.03,"sma_20":131325.0,"sma_60":118636.67,"sma_120":100323.33},{"date":"2025-12-17","open":121874,"high":122352,"low":116034,"close":118140,"volume":87457,"rsi_14":35.75,"sma_20":130965.0,"sma_60":119168.33,"sma_120":100752.5},{"date":"2025-12-18","open":117278,"high":117278,"low":112874,"close":113832,"volume":57983,"rsi_14":36.08,"sma_20":130410.0,"sma_60":119638.33,"sma_120":101139.17},{"date":"2025-12-19","open":116512,"high":116512,"low":112204,"close":113928,"volume":38762,"rsi_14":39.9,"sma_20":130215.0,"sma_60":120130.0,"sma_120":101530.0},{"date":"2025-12-22","open":115076,"high":116512,"low":113928,"close":115459,"volume":39294,"rsi_14":40.21,"sma_20":130015.0,"sma_60":120646.67,"sma_120":101917.5},{"date":"2025-12-23","open":115842,"high":116704,"low":113928,"close":114693,"volume":27598,"rsi_14":31.03,"sma_20":129535.0,"sma_60":121145.0,"sma_120":102280.0},{"date":"2025-12-24","open":115172,"high":116034,"low":112970,"close":113640,"volume":23057,"rsi_14":29.89,"sma_20":128920.0,"sma_60":121673.33,"sma_120":102619.17},{"date":"2025-12-26","open":114310,"high":114310,"low":111055,"close":112300,"volume":34860,"rsi_14":21.13,"sma_20":128005.0,"sma_60":122190.0,"sma_120":102955.83},{"date":"2025-12-29","open":114700,"high":118500,"low":113200,"close":117000,"volume":42775,"rsi_14":20.24,"sma_20":127320.0,"sma_60":122713.33,"sma_120":103299.17},{"date":"2025-12-30","open":116000,"high":116400,"low":114200,"close":114700,"volume":35479,"rsi_14":9.63,"sma_20":126715.0,"sma_60":123208.33,"sma_120":103678.33},{"date":"2026-01-02","open":114700,"high":114800,"low":110100,"close":112500,"volume":48368,"rsi_14":10.88,"sma_20":125930.0,"sma_60":123668.33,"sma_120":104027.5},{"date":"2026-01-05","open":113500,"high":120100,"low":113500,"close":119700,"volume":57772,"rsi_14":25.95,"sma_20":125265.0,"sma_60":124233.33,"sma_120":104415.83},{"date":"2026-01-06","open":119700,"high":120000,"low":112000,"close":117800,"volume":34161,"rsi_14":27.99,"sma_20":124500.0,"sma_60":124763.33,"sma_120":104770.0},{"date":"2026-01-07","open":118500,"high":119900,"low":115000,"close":116300,"volume":28416,"rsi_14":30.38,"sma_20":123480.0,"sma_60":125211.67,"sma_120":105101.67},{"date":"2026-01-08","open":118900,"high":119300,"low":115500,"close":117500,"volume":55453,"rsi_14":35.69,"sma_20":122505.0,"sma_60":125690.0,"sma_120":105447.5},{"date":"2026-01-09","open":118600,"high":120700,"low":117800,"close":120500,"volume":38413,"rsi_14":45.02,"sma_20":121495.0,"sma_60":126098.33,"sma_120":105806.67},{"date":"2026-01-12","open":120700,"high":127100,"low":120700,"close":125700,"volume":51552,"rsi_14":61.41,"sma_20":121040.0,"sma_60":126521.67,"sma_120":106185.0},{"date":"2026-01-13","open":127300,"high":132500,"low":125100,"close":132000,"volume":52592,"rsi_14":68.06,"sma_20":120830.0,"sma_60":126968.33,"sma_120":106607.5},{"date":"2026-01-14","open":131900,"high":138500,"low":131000,"close":136900,"volume":71485,"rsi_14":70.74,"sma_20":121085.0,"sma_60":127565.0,"sma_120":107085.83},{"date":"2026-01-15","open":155600,"high":163900,"low":146100,"close":151300,"volume":312960,"rsi_14":79.77,"sma_20":122260.0,"sma_60":128405.0,"sma_120":107697.5},{"date":"2026-01-16","open":148000,"high":152000,"low":144400,"close":145700,"volume":88936,"rsi_14":73.52,"sma_20":123265.0,"sma_60":129180.0,"sma_120":108266.67},{"date":"2026-01-19","open":145000,"high":153600,"low":143700,"close":153000,"volume":61239,"rsi_14":78.2,"sma_20":124745.0,"sma_60":129973.33,"sma_120":108896.67},{"date":"2026-01-20","open":152500,"high":162400,"low":150800,"close":159400,"volume":71670,"rsi_14":80.55,"sma_20":126770.0,"sma_60":130833.33,"sma_120":109574.17},{"date":"2026-01-21","open":152800,"high":154800,"low":149700,"close":151200,"volume":64070,"rsi_14":74.24,"sma_20":128380.0,"sma_60":131456.67,"sma_120":110181.67},{"date":"2026-01-22","open":153200,"high":154300,"low":148800,"close":151500,"volume":58980,"rsi_14":76.57,"sma_20":129925.0,"sma_60":131988.33,"sma_120":110804.17},{"date":"2026-01-23","open":153800,"high":156500,"low":151400,"close":154400,"volume":30047,"rsi_14":75.11,"sma_20":131655.0,"sma_60":132588.33,"sma_120":111430.0},{"date":"2026-01-26","open":155100,"high":157500,"low":150200,"close":150800,"volume":25317,"rsi_14":73.31,"sma_20":133260.0,"sma_60":133053.33,"sma_120":111986.67},{"date":"2026-01-27","open":151000,"high":151200,"low":146600,"close":150000,"volume":29803,"rsi_14":74.04,"sma_20":134895.0,"sma_60":133496.67,"sma_120":112509.17},{"date":"2026-01-28","open":150600,"high":156000,"low":148800,"close":151500,"volume":53918,"rsi_14":74.15,"sma_20":136620.0,"sma_60":133910.0,"sma_120":113046.67},{"date":"2026-01-29","open":152500,"high":159000,"low":147300,"close":157800,"volume":58391,"rsi_14":75.31,"sma_20":138775.0,"sma_60":133833.33,"sma_120":113665.83},{"date":"2026-01-30","open":157600,"high":158600,"low":151500,"close":152800,"volume":35559,"rsi_14":68.44,"sma_20":140790.0,"sma_60":134035.0,"sma_120":114240.83},{"date":"2026-02-02","open":150500,"high":150500,"low":136800,"close":137300,"volume":73448,"rsi_14":53.2,"sma_20":141670.0,"sma_60":134110.0,"sma_120":114680.83},{"date":"2026-02-03","open":142700,"high":148700,"low":138600,"close":147900,"volume":41186,"rsi_14":56.22,"sma_20":143175.0,"sma_60":134380.0,"sma_120":115194.17},{"date":"2026-02-04","open":146800,"high":151200,"low":145000,"close":149900,"volume":29269,"rsi_14":49.08,"sma_20":144855.0,"sma_60":134646.67,"sma_120":115714.17},{"date":"2026-02-05","open":149900,"high":153200,"low":144000,"close":145600,"volume":42253,"rsi_14":49.93,"sma_20":146260.0,"sma_60":134645.0,"sma_120":116194.17},{"date":"2026-02-06","open":142800,"high":142900,"low":135100,"close":140000,"volume":35698,"rsi_14":41.1,"sma_20":147235.0,"sma_60":134240.0,"sma_120":116637.5},{"date":"2026-02-09","open":144900,"high":151400,"low":141900,"close":151400,"volume":39570,"rsi_14":44.87,"sma_20":148520.0,"sma_60":134238.33,"sma_120":117170.0},{"date":"2026-02-10","open":152100,"high":153600,"low":147600,"close":150300,"volume":29927,"rsi_14":49.37,"sma_20":149435.0,"sma_60":134293.33,"sma_120":117680.83},{"date":"2026-02-11","open":150400,"high":153000,"low":145500,"close":147700,"volume":26016,"rsi_14":47.4,"sma_20":149975.0,"sma_60":134510.0,"sma_120":118173.33},{"date":"2026-02-12","open":149400,"high":151100,"low":147600,"close":150000,"volume":25243,"rsi_14":46.97,"sma_20":149910.0,"sma_60":134660.0,"sma_120":118690.0},{"date":"2026-02-13","open":150000,"high":166000,"low":148100,"close":161900,"volume":147540,"rsi_14":56.86,"sma_20":150720.0,"sma_60":135103.33,"sma_120":119325.83},{"date":"2026-02-19","open":165300,"high":165600,"low":159800,"close":163300,"volume":43936,"rsi_14":58.16,"sma_20":151235.0,"sma_60":135648.33,"sma_120":119986.67},{"date":"2026-02-20","open":163300,"high":171000,"low":160600,"close":167700,"volume":43247,"rsi_14":59.6,"sma_20":151650.0,"sma_60":136276.67,"sma_120":120703.33},{"date":"2026-02-23","open":170700,"high":173200,"low":166500,"close":172300,"volume":38694,"rsi_14":58.77,"sma_20":152705.0,"sma_60":137100.0,"sma_120":121439.17},{"date":"2026-02-24","open":171200,"high":172000,"low":167200,"close":170100,"volume":18480,"rsi_14":60.83,"sma_20":153635.0,"sma_60":137858.33,"sma_120":122159.17},{"date":"2026-02-25","open":173000,"high":177600,"low":166600,"close":172800,"volume":55282,"rsi_14":76.45,"sma_20":154555.0,"sma_60":138581.67,"sma_120":122907.5},{"date":"2026-02-26","open":172800,"high":175900,"low":169500,"close":174700,"volume":35489,"rsi_14":72.95,"sma_20":155750.0,"sma_60":139310.0,"sma_120":123680.0},{"date":"2026-02-27","open":173300,"high":174700,"low":169000,"close":169000,"volume":34782,"rsi_14":65.38,"sma_20":156700.0,"sma_60":139866.67,"sma_120":124380.0},{"date":"2026-03-03","open":166800,"high":169400,"low":156000,"close":156500,"volume":41022,"rsi_14":57.75,"sma_20":156950.0,"sma_60":140296.67,"sma_120":124960.83},{"date":"2026-03-04","open":150000,"high":152900,"low":130900,"close":131500,"volume":73130,"rsi_14":45.26,"sma_20":155635.0,"sma_60":140375.0,"sma_120":125331.67},{"date":"2026-03-05","open":142100,"high":149800,"low":141200,"close":146100,"volume":43449,"rsi_14":47.15,"sma_20":155300.0,"sma_60":140673.33,"sma_120":125839.17},{"date":"2026-03-06","open":146000,"high":146500,"low":141000,"close":146200,"volume":16804,"rsi_14":47.77,"sma_20":155745.0,"sma_60":140893.33,"sma_120":126349.17},{"date":"2026-03-09","open":140000,"high":140000,"low":131700,"close":134200,"volume":41441,"rsi_14":43.34,"sma_20":155060.0,"sma_60":140911.67,"sma_120":126774.17},{"date":"2026-03-10","open":141100,"high":141500,"low":136200,"close":139900,"volume":33789,"rsi_14":45.18,"sma_20":154560.0,"sma_60":140965.0,"sma_120":127235.83},{"date":"2026-03-11","open":142200,"high":145500,"low":138400,"close":140000,"volume":34366,"rsi_14":38.21,"sma_20":154280.0,"sma_60":141015.0,"sma_120":127698.33},{"date":"2026-03-12","open":139400,"high":139400,"low":135600,"close":138400,"volume":19127,"rsi_14":36.63,"sma_20":154200.0,"sma_60":140976.67,"sma_120":128121.67},{"date":"2026-03-13","open":136000,"high":136500,"low":131100,"close":132400,"volume":33784,"rsi_14":31.36,"sma_20":153250.0,"sma_60":140936.67,"sma_120":128479.17},{"date":"2026-03-16","open":131600,"high":133100,"low":130000,"close":131900,"volume":14332,"rsi_14":27.7,"sma_20":152330.0,"sma_60":140865.0,"sma_120":128840.0},{"date":"2026-03-17","open":133800,"high":135000,"low":132700,"close":133900,"volume":16481,"rsi_14":29.98,"sma_20":151640.0,"sma_60":140900.0,"sma_120":129212.5},{"date":"2026-03-18","open":135700,"high":148000,"low":134900,"close":148000,"volume":44821,"rsi_14":37.82,"sma_20":151540.0,"sma_60":141236.67,"sma_120":129662.5},{"date":"2026-03-19","open":146000,"high":150800,"low":143000,"close":145000,"volume":32503,"rsi_14":35.57,"sma_20":150695.0,"sma_60":141560.0,"sma_120":130098.33},{"date":"2026-03-20","open":145900,"high":152800,"low":145700,"close":150300,"volume":23291,"rsi_14":40.88,"sma_20":150045.0,"sma_60":142008.33,"sma_120":130588.33},{"date":"2026-03-23","open":145000,"high":145900,"low":135100,"close":135800,"volume":30995,"rsi_14":40.1,"sma_20":148450.0,"sma_60":142290.0,"sma_120":130964.17},{"date":"2026-03-24","open":141900,"high":141900,"low":135500,"close":140600,"volume":22081,"rsi_14":55.4,"sma_20":146865.0,"sma_60":142650.0,"sma_120":131390.0},{"date":"2026-03-25","open":141400,"high":155000,"low":141400,"close":155000,"volume":66921,"rsi_14":55.29,"sma_20":146110.0,"sma_60":143223.33,"sma_120":131935.0},{"date":"2026-03-26","open":151400,"high":152800,"low":142200,"close":142700,"volume":39209,"rsi_14":48.18,"sma_20":144605.0,"sma_60":143605.0,"sma_120":132375.0},{"date":"2026-03-27","open":139200,"high":141700,"low":135800,"close":139600,"volume":39668,"rsi_14":53.09,"sma_20":142850.0,"sma_60":143953.33,"sma_120":132813.33},{"date":"2026-03-30","open":134500,"high":137800,"low":132300,"close":133200,"volume":37771,"rsi_14":46.2,"sma_20":141060.0,"sma_60":144218.33,"sma_120":133204.17},{"date":"2026-03-31","open":132000,"high":135000,"low":126900,"close":128500,"volume":27406,"rsi_14":43.8,"sma_20":139660.0,"sma_60":144410.0,"sma_120":133561.67},{"date":"2026-04-01","open":132100,"high":138900,"low":132100,"close":138100,"volume":41434,"rsi_14":49.85,"sma_20":139990.0,"sma_60":144800.0,"sma_120":134004.17},{"date":"2026-04-02","open":140500,"high":142400,"low":129600,"close":131200,"volume":56851,"rsi_14":49.41,"sma_20":139245.0,"sma_60":145111.67,"sma_120":134390.0},{"date":"2026-04-03","open":134100,"high":140000,"low":132600,"close":138000,"volume":30632,"rsi_14":52.83,"sma_20":138835.0,"sma_60":145416.67,"sma_120":134825.0},{"date":"2026-04-06","open":137800,"high":140900,"low":136800,"close":138100,"volume":14380,"rsi_14":51.98,"sma_20":139030.0,"sma_60":145755.0,"sma_120":135259.17},{"date":"2026-04-07","open":140400,"high":144100,"low":136700,"close":141000,"volume":19105,"rsi_14":46.31,"sma_20":139085.0,"sma_60":146166.67,"sma_120":135689.17},{"date":"2026-04-08","open":146000,"high":154900,"low":143800,"close":152100,"volume":38794,"rsi_14":53.45,"sma_20":139690.0,"sma_60":146743.33,"sma_120":136216.67},{"date":"2026-04-09","open":149500,"high":151500,"low":146700,"close":149600,"volume":20145,"rsi_14":49.65,"sma_20":140250.0,"sma_60":147228.33,"sma_120":136663.33},{"date":"2026-04-10","open":152000,"high":154000,"low":147100,"close":149300,"volume":29456,"rsi_14":57.86,"sma_20":141095.0,"sma_60":147621.67,"sma_120":137071.67},{"date":"2026-04-13","open":144700,"high":149200,"low":143900,"close":148700,"volume":29967,"rsi_14":54.96,"sma_20":141935.0,"sma_60":147900.0,"sma_120":137434.17},{"date":"2026-04-14","open":153000,"high":158300,"low":152100,"close":152600,"volume":58165,"rsi_14":48.31,"sma_20":142870.0,"sma_60":148161.67,"sma_120":137863.33},{"date":"2026-04-15","open":156800,"high":157600,"low":154400,"close":156000,"volume":24799,"rsi_14":60.67,"sma_20":143270.0,"sma_60":148240.0,"sma_120":138322.5},{"date":"2026-04-16","open":158000,"high":160800,"low":150000,"close":157200,"volume":36330,"rsi_14":64.57,"sma_20":143880.0,"sma_60":148431.67,"sma_120":138805.83},{"date":"2026-04-17","open":157300,"high":159600,"low":156300,"close":159600,"volume":14905,"rsi_14":73.4,"sma_20":144345.0,"sma_60":148541.67,"sma_120":139257.5},{"date":"2026-04-20","open":157600,"high":161700,"low":156800,"close":159600,"volume":26692,"rsi_14":80.08,"sma_20":145535.0,"sma_60":148545.0,"sma_120":139689.17},{"date":"2026-04-21","open":161000,"high":167400,"low":159700,"close":163800,"volume":43012,"rsi_14":77.75,"sma_20":146695.0,"sma_60":148755.0,"sma_120":140105.83},{"date":"2026-04-22","open":163600,"high":163700,"low":158000,"close":160000,"volume":29506,"rsi_14":83.33,"sma_20":146945.0,"sma_60":148896.67,"sma_120":140442.5},{"date":"2026-04-23","open":162900,"high":167300,"low":160600,"close":163900,"volume":49194,"rsi_14":82.13,"sma_20":148005.0,"sma_60":149055.0,"sma_120":140821.67},{"date":"2026-04-24","open":165500,"high":173500,"low":163400,"close":171000,"volume":52835,"rsi_14":84.78,"sma_20":149575.0,"sma_60":149391.67,"sma_120":141222.5},{"date":"2026-04-27","open":177000,"high":205000,"low":175700,"close":204500,"volume":173551,"rsi_14":90.76,"sma_20":153140.0,"sma_60":150300.0,"sma_120":141898.33},{"date":"2026-04-28","open":265500,"high":265500,"low":216500,"close":227000,"volume":354431,"rsi_14":91.94,"sma_20":158065.0,"sma_60":151558.33,"sma_120":142734.17},{"date":"2026-04-29","open":221000,"high":231000,"low":215000,"close":224500,"volume":94090,"rsi_14":91.94,"sma_20":162385.0,"sma_60":152670.0,"sma_120":143251.67},{"date":"2026-04-30","open":222000,"high":232000,"low":218000,"close":228000,"volume":90746,"rsi_14":92.54,"sma_20":167225.0,"sma_60":153923.33,"sma_120":143979.17},{"date":"2026-05-04","open":231000,"high":232000,"low":218000,"close":221000,"volume":101373,"rsi_14":86.55,"sma_20":171375.0,"sma_60":155318.33,"sma_120":144714.17},{"date":"2026-05-06","open":231000,"high":265000,"low":228500,"close":258500,"volume":228667,"rsi_14":89.96,"sma_20":177395.0,"sma_60":157161.67,"sma_120":145770.83},{"date":"2026-05-07","open":305000,"high":318000,"low":264000,"close":276000,"volume":231289,"rsi_14":90.93,"sma_20":184145.0,"sma_60":159263.33,"sma_120":146955.0},{"date":"2026-05-08","open":269000,"high":270500,"low":254500,"close":263000,"volume":113063,"rsi_14":83.4,"sma_20":189690.0,"sma_60":161220.0,"sma_120":147932.5},{"date":"2026-05-11","open":266500,"high":267000,"low":253500,"close":260000,"volume":80124,"rsi_14":81.57,"sma_20":195210.0,"sma_60":163220.0,"sma_120":148730.0},{"date":"2026-05-12","open":262000,"high":274500,"low":240000,"close":250000,"volume":111409,"rsi_14":76.75,"sma_20":200245.0,"sma_60":164863.33,"sma_120":149550.83},{"date":"2026-05-13","open":241500,"high":258000,"low":236000,"close":249500,"volume":53235,"rsi_14":75.92,"sma_20":205285.0,"sma_60":166516.67,"sma_120":150405.0},{"date":"2026-05-14","open":252000,"high":255000,"low":234000,"close":246000,"volume":49400,"rsi_14":76.06,"sma_20":209955.0,"sma_60":168155.0,"sma_120":151332.5},{"date":"2026-05-15","open":243000,"high":244000,"low":220000,"close":226000,"volume":82833,"rsi_14":67.15,"sma_20":213455.0,"sma_60":169421.67,"sma_120":152040.83},{"date":"2026-05-18","open":214000,"high":221500,"low":206000,"close":216000,"volume":66171,"rsi_14":62.23,"sma_20":216395.0,"sma_60":170323.33,"sma_120":152713.33},{"date":"2026-05-19","open":220000,"high":227000,"low":200000,"close":203000,"volume":58052,"rsi_14":49.54,"sma_20":218565.0,"sma_60":170985.0,"sma_120":153316.67},{"date":"2026-05-20","open":198000,"high":202000,"low":189800,"close":194200,"volume":79886,"rsi_14":39.05,"sma_20":220295.0,"sma_60":171426.67,"sma_120":153851.67},{"date":"2026-05-21","open":200500,"high":220500,"low":197600,"close":219000,"volume":71036,"rsi_14":48.4,"sma_20":223055.0,"sma_60":172205.0,"sma_120":154652.5},{"date":"2026-05-22","open":223000,"high":226000,"low":216500,"close":221000,"volume":44609,"rsi_14":47.95,"sma_20":226105.0,"sma_60":173053.33,"sma_120":155455.83},{"date":"2026-05-26","open":229000,"high":229000,"low":217500,"close":218000,"volume":29060,"rsi_14":49.1,"sma_20":228810.0,"sma_60":173806.67,"sma_120":156194.17},{"date":"2026-05-27","open":222500,"high":226000,"low":202000,"close":202500,"volume":63216,"rsi_14":30.64,"sma_20":230385.0,"sma_60":174270.0,"sma_120":156790.0},{"date":"2026-05-28","open":206000,"high":208000,"low":190100,"close":202000,"volume":38087,"rsi_14":21.0,"sma_20":230260.0,"sma_60":174820.0,"sma_120":157343.33},{"date":"2026-05-29","open":202500,"high":203000,"low":189000,"close":198300,"volume":71256,"rsi_14":22.65,"sma_20":228825.0,"sma_60":175516.67,"sma_120":157906.67},{"date":"2026-06-01","open":190500,"high":205000,"low":190400,"close":197500,"volume":44453,"rsi_14":23.08,"sma_20":227475.0,"sma_60":176616.67,"sma_120":158495.83},{"date":"2026-06-02","open":197500,"high":197500,"low":183300,"close":189300,"volume":48640,"rsi_14":23.45,"sma_20":225540.0,"sma_60":177336.67,"sma_120":159005.0},{"date":"2026-06-04","open":189300,"high":196800,"low":188100,"close":191700,"volume":27469,"rsi_14":25.13,"sma_20":224075.0,"sma_60":178095.0,"sma_120":159494.17},{"date":"2026-06-05","open":188700,"high":189000,"low":172000,"close":179000,"volume":54238,"rsi_14":23.29,"sma_20":220100.0,"sma_60":178841.67,"sma_120":159876.67},{"date":"2026-06-08","open":166200,"high":177100,"low":160000,"close":169100,"volume":52437,"rsi_14":25.33,"sma_20":214755.0,"sma_60":179328.33,"sma_120":160146.67},{"date":"2026-06-09","open":170300,"high":179400,"low":167600,"close":175500,"volume":32579,"rsi_14":31.87,"sma_20":210380.0,"sma_60":179920.0,"sma_120":160467.5},{"date":"2026-06-10","open":175800,"high":181200,"low":170100,"close":180500,"volume":48967,"rsi_14":39.15,"sma_20":206405.0,"sma_60":180621.67,"sma_120":160799.17},{"date":"2026-06-11","open":178900,"high":180000,"low":170100,"close":176900,"volume":19208,"rsi_14":41.22,"sma_20":202750.0,"sma_60":181363.33,"sma_120":161150.0},{"date":"2026-06-12","open":186700,"high":189150,"low":181200,"close":181200,"volume":41180,"rsi_14":25.77,"sma_20":199335.0,"sma_60":182185.0,"sma_120":161525.0},{"date":"2026-06-15","open":194100,"high":199900,"low":184900,"close":191400,"volume":54232,"rsi_14":32.83,"sma_20":196605.0,"sma_60":183143.33,"sma_120":162021.67},{"date":"2026-06-16","open":200500,"high":211000,"low":188000,"close":196800,"volume":35948,"rsi_14":38.04,"sma_20":195145.0,"sma_60":183956.67,"sma_120":162596.67},{"date":"2026-06-17","open":197000,"high":205500,"low":194200,"close":198400,"volume":28219,"rsi_14":47.26,"sma_20":194265.0,"sma_60":184846.67,"sma_120":163203.33},{"date":"2026-06-18","open":205000,"high":207500,"low":184900,"close":188700,"volume":39650,"rsi_14":42.07,"sma_20":193550.0,"sma_60":185486.67,"sma_120":163747.5},{"date":"2026-06-19","open":191400,"high":206000,"low":184100,"close":188800,"volume":56029,"rsi_14":44.08,"sma_20":193280.0,"sma_60":186370.0,"sma_120":164330.0},{"date":"2026-06-22","open":187000,"high":189900,"low":180300,"close":185200,"volume":20066,"rsi_14":42.6,"sma_20":191590.0,"sma_60":187113.33,"sma_120":164881.67},{"date":"2026-06-23","open":182100,"high":192600,"low":176100,"close":177600,"volume":34452,"rsi_14":42.91,"sma_20":189420.0,"sma_60":187490.0,"sma_120":165356.67},{"date":"2026-06-24","open":174100,"high":182000,"low":172500,"close":179700,"volume":25162,"rsi_14":42.7,"sma_20":187505.0,"sma_60":188106.67,"sma_120":165855.83},{"date":"2026-06-25","open":180100,"high":187500,"low":169400,"close":171300,"volume":21094,"rsi_14":45.06,"sma_20":185945.0,"sma_60":188635.0,"sma_120":166294.17},{"date":"2026-06-26","open":171600,"high":173900,"low":155800,"close":167000,"volume":49498,"rsi_14":48.55,"sma_20":184195.0,"sma_60":189198.33,"sma_120":166708.33},{"date":"2026-06-29","open":167400,"high":174700,"low":161500,"close":174100,"volume":26277,"rsi_14":49.04,"sma_20":182985.0,"sma_60":189958.33,"sma_120":167184.17},{"date":"2026-06-30","open":177000,"high":179700,"low":170100,"close":175300,"volume":20757,"rsi_14":46.24,"sma_20":181875.0,"sma_60":190578.33,"sma_120":167689.17},{"date":"2026-07-01","open":178600,"high":191100,"low":178600,"close":186300,"volume":37287,"rsi_14":56.14,"sma_20":181725.0,"sma_60":191496.67,"sma_120":168304.17},{"date":"2026-07-02","open":183000,"high":183000,"low":168100,"close":171800,"volume":30887,"rsi_14":44.59,"sma_20":180730.0,"sma_60":192060.0,"sma_120":168738.33},{"date":"2026-07-03","open":173000,"high":174800,"low":162000,"close":172400,"volume":25494,"rsi_14":37.69,"sma_20":180400.0,"sma_60":192631.67,"sma_120":169193.33},{"date":"2026-07-06","open":174200,"high":175500,"low":160000,"close":165400,"volume":23290,"rsi_14":30.08,"sma_20":180215.0,"sma_60":193038.33,"sma_120":169602.5},{"date":"2026-07-07","open":162100,"high":167000,"low":154200,"close":156700,"volume":41376,"rsi_14":25.73,"sma_20":179275.0,"sma_60":193115.0,"sma_120":169929.17},{"date":"2026-07-08","open":151500,"high":156900,"low":145200,"close":149100,"volume":42402,"rsi_14":26.37,"sma_20":177705.0,"sma_60":193106.67,"sma_120":170167.5},{"date":"2026-07-09","open":148000,"high":154800,"low":144100,"close":146700,"volume":38542,"rsi_14":25.55,"sma_20":176195.0,"sma_60":193063.33,"sma_120":170342.5},{"date":"2026-07-10","open":150500,"high":158600,"low":148900,"close":155500,"volume":12574,"rsi_14":33.73,"sma_20":174910.0,"sma_60":193176.67,"sma_120":170538.33},{"date":"2026-07-13","open":154000,"high":159200,"low":144300,"close":146900,"volume":22794,"rsi_14":33.37,"sma_20":172685.0,"sma_60":193081.67,"sma_120":170621.67},{"date":"2026-07-14","open":146900,"high":146900,"low":137000,"close":143200,"volume":32914,"rsi_14":30.56,"sma_20":170005.0,"sma_60":192868.33,"sma_120":170554.17},{"date":"2026-07-15","open":145700,"high":153800,"low":145300,"close":148300,"volume":39122,"rsi_14":37.31,"sma_20":167500.0,"sma_60":192720.0,"sma_120":170575.83},{"date":"2026-07-16","open":148000,"high":148000,"low":140500,"close":143100,"volume":26572,"rsi_14":36.94,"sma_20":165220.0,"sma_60":192445.0,"sma_120":170493.33},{"date":"2026-07-20","open":137400,"high":147500,"low":136600,"close":138700,"volume":34459,"rsi_14":30.07,"sma_20":162715.0,"sma_60":192096.67,"sma_120":170320.83},{"date":"2026-07-21","open":137900,"high":148700,"low":136600,"close":145900,"volume":29944,"rsi_14":34.49,"sma_20":160750.0,"sma_60":191798.33,"sma_120":170276.67},{"date":"2026-07-22","open":149100,"high":158400,"low":149100,"close":150800,"volume":27539,"rsi_14":29.99,"sma_20":159410.0,"sma_60":191645.0,"sma_120":170270.83},{"date":"2026-07-23","open":151900,"high":161500,"low":151800,"close":160600,"volume":19107,"rsi_14":43.33,"sma_20":158455.0,"sma_60":191590.0,"sma_120":170322.5},{"date":"2026-07-24","open":157300,"high":164500,"low":156100,"close":156800,"volume":25729,"rsi_14":41.06,"sma_20":157730.0,"sma_60":191353.33,"sma_120":170372.5},{"date":"2026-07-27","open":159000,"high":159100,"low":150100,"close":152100,"volume":10063,"rsi_14":42.17,"sma_20":156985.0,"sma_60":190480.0,"sma_120":170390.0},{"date":"2026-07-28","open":146300,"high":148500,"low":137200,"close":139300,"volume":28611,"rsi_14":40.22,"sma_20":155245.0,"sma_60":189018.33,"sma_120":170288.33},{"date":"2026-07-29","open":138200,"high":141300,"low":117000,"close":122400,"volume":71927,"rsi_14":36.42,"sma_20":152600.0,"sma_60":187316.67,"sma_120":169993.33},{"date":"2026-07-30","open":119000,"high":129500,"low":119000,"close":123500,"volume":52371,"rsi_14":38.04,"sma_20":149460.0,"sma_60":185575.0,"sma_120":169749.17},{"date":"2026-07-31","open":131100,"high":145200,"low":129000,"close":144500,"volume":56217,"rsi_14":44.96,"sma_20":148095.0,"sma_60":184300.0,"sma_120":169809.17},{"date":"2026-08-03","open":149000,"high":151500,"low":142000,"close":143100,"volume":23608,"rsi_14":48.14,"sma_20":146630.0,"sma_60":182376.67,"sma_120":169769.17},{"date":"2026-08-04","open":142900,"high":148600,"low":142600,"close":148300,"volume":16285,"rsi_14":52.46,"sma_20":145775.0,"sma_60":180248.33,"sma_120":169755.83},{"date":"2026-08-05","open":157800,"high":163700,"low":153800,"close":161800,"volume":32133,"rsi_14":56.03,"sma_20":146030.0,"sma_60":178561.67,"sma_120":169890.83},{"date":"2026-08-06","open":160400,"high":161800,"low":156200,"close":158100,"volume":19125,"rsi_14":56.79,"sma_20":146480.0,"sma_60":176863.33,"sma_120":170041.67},{"date":"2026-08-07","open":160500,"high":166000,"low":156000,"close":158100,"volume":19725,"rsi_14":59.15,"sma_20":147050.0,"sma_60":175331.67,"sma_120":170097.5},{"date":"2026-08-10","open":158600,"high":164500,"low":158600,"close":161600,"volume":12879,"rsi_14":57.67,"sma_20":147355.0,"sma_60":173866.67,"sma_120":170191.67},{"date":"2026-08-11","open":164500,"high":164500,"low":157500,"close":159000,"volume":11214,"rsi_14":54.1,"sma_20":147960.0,"sma_60":172416.67,"sma_120":170285.83},{"date":"2026-08-12","open":159900,"high":167400,"low":158100,"close":162700,"volume":18726,"rsi_14":51.12,"sma_20":148935.0,"sma_60":171361.67,"sma_120":170391.67},{"date":"2026-08-13","open":168000,"high":168800,"low":164000,"close":164900,"volume":10981,"rsi_14":54.39,"sma_20":149765.0,"sma_60":170510.0,"sma_120":170416.67},{"date":"2026-08-14","open":167600,"high":171000,"low":163300,"close":169700,"volume":13899,"rsi_14":59.52,"sma_20":151095.0,"sma_60":169955.0,"sma_120":170470.0},{"date":"2026-08-18","open":172500,"high":173900,"low":165400,"close":167300,"volume":23981,"rsi_14":67.07,"sma_20":152525.0,"sma_60":169506.67,"sma_120":170466.67},{"date":"2026-08-19","open":162000,"high":165800,"low":155300,"close":162600,"volume":14397,"rsi_14":78.8,"sma_20":153360.0,"sma_60":168566.67,"sma_120":170385.83},{"date":"2026-08-20","open":162400,"high":164900,"low":159200,"close":160800,"volume":20154,"rsi_14":76.45,"sma_20":153860.0,"sma_60":167563.33,"sma_120":170308.33},{"date":"2026-08-21","open":160800,"high":160800,"low":154300,"close":155900,"volume":22683,"rsi_14":60.48,"sma_20":153625.0,"sma_60":166528.33,"sma_120":170167.5},{"date":"2026-08-24","open":157700,"high":157700,"low":153800,"close":155000,"volume":11173,"rsi_14":61.04,"sma_20":153535.0,"sma_60":165736.67,"sma_120":170003.33},{"date":"2026-08-25","open":155900,"high":157700,"low":148600,"close":157600,"volume":19908,"rsi_14":59.06,"sma_20":153810.0,"sma_60":164996.67,"sma_120":169908.33},{"date":"2026-08-26","open":157900,"high":161900,"low":155000,"close":160400,"volume":10631,"rsi_14":48.28,"sma_20":154865.0,"sma_60":164365.0,"sma_120":169940.83},{"date":"2026-08-27","open":163200,"high":168900,"low":161200,"close":167000,"volume":23513,"rsi_14":60.23,"sma_20":157095.0,"sma_60":163856.67,"sma_120":170236.67},{"date":"2026-08-28","open":169200,"high":172500,"low":166100,"close":171600,"volume":28818,"rsi_14":64.03,"sma_20":159500.0,"sma_60":163561.67,"sma_120":170449.17},{"date":"2026-08-31","open":171500,"high":171500,"low":163900,"close":166800,"volume":19345,"rsi_14":55.26,"sma_20":160615.0,"sma_60":163146.67,"sma_120":170620.83},{"date":"2026-09-01","open":165800,"high":173000,"low":163900,"close":172500,"volume":16987,"rsi_14":62.86,"sma_20":162085.0,"sma_60":163038.33,"sma_120":170940.0},{"date":"2026-09-02","open":166700,"high":179200,"low":159000,"close":159800,"volume":24428,"rsi_14":47.64,"sma_20":162660.0,"sma_60":162883.33,"sma_120":171105.83},{"date":"2026-09-03","open":164000,"high":164000,"low":156500,"close":159000,"volume":21218,"rsi_14":45.09,"sma_20":162520.0,"sma_60":162608.33,"sma_120":171264.17},{"date":"2026-09-04","open":158300,"high":163900,"low":157300,"close":159000,"volume":31328,"rsi_14":40.33,"sma_20":162565.0,"sma_60":162250.0,"sma_120":171435.83},{"date":"2026-09-07","open":163800,"high":169800,"low":160200,"close":169200,"volume":16462,"rsi_14":51.51,"sma_20":163120.0,"sma_60":162121.67,"sma_120":171742.5},{"date":"2026-09-08","open":171000,"high":177000,"low":166200,"close":166400,"volume":37754,"rsi_14":53.1,"sma_20":163360.0,"sma_60":161875.0,"sma_120":172030.0},{"date":"2026-09-09","open":168300,"high":171000,"low":166100,"close":168800,"volume":19863,"rsi_14":56.47,"sma_20":163850.0,"sma_60":161498.33,"sma_120":172320.83},{"date":"2026-09-10","open":168800,"high":169400,"low":159000,"close":160400,"volume":32008,"rsi_14":53.45,"sma_20":163735.0,"sma_60":160891.67,"sma_120":172424.17},{"date":"2026-09-11","open":157500,"high":161600,"low":153800,"close":160300,"volume":26918,"rsi_14":54.11,"sma_20":163505.0,"sma_60":160256.67,"sma_120":172551.67},{"date":"2026-09-14","open":155300,"high":161300,"low":151100,"close":157100,"volume":23006,"rsi_14":49.62,"sma_20":162875.0,"sma_60":159730.0,"sma_120":172608.33},{"date":"2026-09-15","open":156500,"high":157600,"low":152500,"close":155000,"volume":36137,"rsi_14":45.81,"sma_20":162260.0,"sma_60":159166.67,"sma_120":172768.33},{"date":"2026-09-16","open":153900,"high":160900,"low":152100,"close":158200,"volume":17410,"rsi_14":42.79,"sma_20":162040.0,"sma_60":158716.67,"sma_120":172915.0},{"date":"2026-09-17","open":160000,"high":162700,"low":157500,"close":159100,"volume":25397,"rsi_14":39.09,"sma_20":161955.0,"sma_60":158408.33,"sma_120":172949.17},{"date":"2026-09-18","open":162100,"high":162100,"low":156900,"close":160600,"volume":19111,"rsi_14":44.26,"sma_20":162190.0,"sma_60":158090.0,"sma_120":173098.33},{"date":"2026-09-21","open":160300,"high":165500,"low":160100,"close":163000,"volume":18820,"rsi_14":40.63,"sma_20":162590.0,"sma_60":157951.67,"sma_120":173293.33},{"date":"2026-09-22","open":165000,"high":167900,"low":164200,"close":164900,"volume":18308,"rsi_14":56.39,"sma_20":162955.0,"sma_60":157916.67,"sma_120":173557.5},{"date":"2026-09-23","open":168200,"high":168200,"low":161200,"close":163900,"volume":17316,"rsi_14":56.11,"sma_20":163130.0,"sma_60":157746.67,"sma_120":173852.5},{"date":"2026-09-28","open":163900,"high":164500,"low":157700,"close":158200,"volume":20018,"rsi_14":49.13,"sma_20":162690.0,"sma_60":157461.67,"sma_120":174020.0},{"date":"2026-09-29","open":158200,"high":159000,"low":155500,"close":159000,"volume":7544,"rsi_14":35.99,"sma_20":162060.0,"sma_60":157006.67,"sma_120":174251.67},{"date":"2026-09-30","open":159800,"high":159800,"low":156000,"close":157600,"volume":12016,"rsi_14":37.43,"sma_20":161600.0,"sma_60":156770.0,"sma_120":174415.0},{"date":"2026-10-01","open":158800,"high":158800,"low":153100,"close":156000,"volume":6199,"rsi_14":31.29,"sma_20":160775.0,"sma_60":156496.67,"sma_120":174564.17},{"date":"2026-10-02","open":158200,"high":158500,"low":153000,"close":158000,"volume":11778,"rsi_14":45.68,"sma_20":160685.0,"sma_60":156373.33,"sma_120":174705.83},{"date":"2026-10-06","open":158600,"high":159900,"low":157100,"close":158700,"volume":8932,"rsi_14":47.18,"sma_20":160670.0,"sma_60":156406.67,"sma_120":174760.83},{"date":"2026-10-07","open":159000,"high":159200,"low":151700,"close":152100,"volume":27892,"rsi_14":42.14,"sma_20":160325.0,"sma_60":156456.67,"sma_120":174781.67},{"date":"2026-10-08","open":150100,"high":152200,"low":148000,"close":148400,"volume":10830,"rsi_14":40.12,"sma_20":159285.0,"sma_60":156485.0,"sma_120":174774.17},{"date":"2026-10-12","open":145000,"high":146700,"low":139100,"close":139600,"volume":20014,"rsi_14":26.15,"sma_20":157945.0,"sma_60":156220.0,"sma_120":174698.33},{"date":"2026-10-13","open":135200,"high":138900,"low":127100,"close":132000,"volume":32138,"rsi_14":20.35,"sma_20":156105.0,"sma_60":155971.67,"sma_120":174526.67},{"date":"2026-10-14","open":135000,"high":135000,"low":129400,"close":130900,"volume":28488,"rsi_14":17.22,"sma_20":154630.0,"sma_60":155766.67,"sma_120":174317.5},{"date":"2026-10-15","open":124800,"high":127500,"low":115100,"close":117000,"volume":52476,"rsi_14":9.51,"sma_20":152465.0,"sma_60":155245.0,"sma_120":173982.5},{"date":"2026-10-16","open":119900,"high":126700,"low":117700,"close":123600,"volume":20362,"rsi_14":16.42,"sma_20":150790.0,"sma_60":154920.0,"sma_120":173682.5},{"date":"2026-10-19","open":122300,"high":124700,"low":118100,"close":124700,"volume":28712,"rsi_14":18.18,"sma_20":149275.0,"sma_60":154686.67,"sma_120":173391.67},{"date":"2026-10-20","open":123000,"high":124900,"low":118400,"close":119100,"volume":21198,"rsi_14":18.21,"sma_20":147320.0,"sma_60":154240.0,"sma_120":173019.17},{"date":"2026-10-21","open":120300,"high":123500,"low":119300,"close":122100,"volume":24109,"rsi_14":21.04,"sma_20":145470.0,"sma_60":153761.67,"sma_120":172703.33},{"date":"2026-10-22","open":121000,"high":123400,"low":119000,"close":119200,"volume":12991,"rsi_14":20.55,"sma_20":143400.0,"sma_60":153071.67,"sma_120":172330.83},{"date":"2026-10-23","open":114095,"high":115900,"low":110389,"close":115900,"volume":11898}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":29705.08426382217,"pbr":0.58,"per":3.9,"roa":3.73,"roe":6.77,"grade":"C","comment":"PER 3.93배, ROE 6.77%","revenue":2539718421783.0,"analysis":"PER 3.9배입니다. ROE 6.8%입니다. 시가총액 1.96조. 매출 2.54조, 영업이익 5383.03억.","eps_basis":"TTM","debt_ratio":0.8172226256353465,"market_cap":1940231599400,"net_income":573041469274.0,"total_debt":2732229303649.0,"ttm_window":"2025Q3~2026Q2","gross_margin":40.59,"total_assets":6075540193414.0,"total_equity":3343310889765.0,"profit_margin":22.56,"revenue_basis":"TTM","dividend_yield":3.13,"net_income_basis":"TTM","operating_income":538303019851.0,"operating_margin":21.2,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":115900.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":60859.0},{"date":"2016-10-25","close":61315.0},{"date":"2016-10-26","close":61543.0},{"date":"2016-10-27","close":61315.0},{"date":"2016-10-28","close":60631.0},{"date":"2016-10-31","close":61087.0},{"date":"2016-11-01","close":60403.0},{"date":"2016-11-02","close":58808.0},{"date":"2016-11-03","close":61087.0},{"date":"2016-11-04","close":61771.0},{"date":"2016-11-07","close":61543.0},{"date":"2016-11-08","close":61543.0},{"date":"2016-11-09","close":59719.0},{"date":"2016-11-10","close":61999.0},{"date":"2016-11-11","close":63594.0},{"date":"2016-11-14","close":63139.0},{"date":"2016-11-15","close":64050.0},{"date":"2016-11-16","close":65190.0},{"date":"2016-11-17","close":63594.0},{"date":"2016-11-18","close":63366.0},{"date":"2016-11-21","close":62455.0},{"date":"2016-11-22","close":62911.0},{"date":"2016-11-23","close":64962.0},{"date":"2016-11-24","close":64278.0},{"date":"2016-11-25","close":63822.0},{"date":"2016-11-28","close":64050.0},{"date":"2016-11-29","close":64278.0},{"date":"2016-11-30","close":63366.0},{"date":"2016-12-01","close":64278.0},{"date":"2016-12-02","close":64734.0},{"date":"2016-12-05","close":66558.0},{"date":"2016-12-06","close":68153.0},{"date":"2016-12-07","close":68381.0},{"date":"2016-12-08","close":69976.0},{"date":"2016-12-09","close":68837.0},{"date":"2016-12-12","close":68837.0},{"date":"2016-12-13","close":69749.0},{"date":"2016-12-14","close":69065.0},{"date":"2016-12-15","close":69293.0},{"date":"2016-12-16","close":68609.0},{"date":"2016-12-19","close":68153.0},{"date":"2016-12-20","close":67697.0},{"date":"2016-12-21","close":68153.0},{"date":"2016-12-22","close":67697.0},{"date":"2016-12-23","close":67697.0},{"date":"2016-12-26","close":66786.0},{"date":"2016-12-27","close":68381.0},{"date":"2016-12-28","close":66330.0},{"date":"2016-12-29","close":66330.0},{"date":"2017-01-02","close":66786.0},{"date":"2017-01-03","close":67925.0},{"date":"2017-01-04","close":66102.0},{"date":"2017-01-05","close":64734.0},{"date":"2017-01-06","close":64278.0},{"date":"2017-01-09","close":63594.0},{"date":"2017-01-10","close":63139.0},{"date":"2017-01-11","close":64734.0},{"date":"2017-01-12","close":65645.0},{"date":"2017-01-13","close":65418.0},{"date":"2017-01-16","close":64734.0},{"date":"2017-01-17","close":64962.0},{"date":"2017-01-18","close":65645.0},{"date":"2017-01-19","close":66102.0},{"date":"2017-01-20","close":63594.0},{"date":"2017-01-23","close":63139.0},{"date":"2017-01-24","close":63594.0},{"date":"2017-01-25","close":61771.0},{"date":"2017-01-26","close":62911.0},{"date":"2017-01-31","close":61771.0},{"date":"2017-02-01","close":61315.0},{"date":"2017-02-02","close":62911.0},{"date":"2017-02-03","close":60631.0},{"date":"2017-02-06","close":60631.0},{"date":"2017-02-07","close":58352.0},{"date":"2017-02-08","close":57440.0},{"date":"2017-02-09","close":58580.0},{"date":"2017-02-10","close":58352.0},{"date":"2017-02-13","close":59491.0},{"date":"2017-02-14","close":58352.0},{"date":"2017-02-15","close":59491.0},{"date":"2017-02-16","close":59035.0},{"date":"2017-02-17","close":59719.0},{"date":"2017-02-20","close":59947.0},{"date":"2017-02-21","close":61087.0},{"date":"2017-02-22","close":60175.0},{"date":"2017-02-23","close":60403.0},{"date":"2017-02-24","close":59491.0},{"date":"2017-02-27","close":58808.0},{"date":"2017-02-28","close":59947.0},{"date":"2017-03-02","close":59719.0},{"date":"2017-03-03","close":58808.0},{"date":"2017-03-06","close":59491.0},{"date":"2017-03-07","close":60175.0},{"date":"2017-03-08","close":59719.0},{"date":"2017-03-09","close":59491.0},{"date":"2017-03-10","close":58808.0},{"date":"2017-03-13","close":58808.0},{"date":"2017-03-14","close":58352.0},{"date":"2017-03-15","close":57440.0},{"date":"2017-03-16","close":58808.0},{"date":"2017-03-17","close":57440.0},{"date":"2017-03-20","close":57440.0},{"date":"2017-03-21","close":56984.0},{"date":"2017-03-22","close":56072.0},{"date":"2017-03-23","close":56756.0},{"date":"2017-03-24","close":57896.0},{"date":"2017-03-27","close":57212.0},{"date":"2017-03-28","close":59491.0},{"date":"2017-03-29","close":60859.0},{"date":"2017-03-30","close":61771.0},{"date":"2017-03-31","close":61771.0},{"date":"2017-04-03","close":63366.0},{"date":"2017-04-04","close":62227.0},{"date":"2017-04-05","close":61087.0},{"date":"2017-04-06","close":62455.0},{"date":"2017-04-07","close":61087.0},{"date":"2017-04-10","close":60175.0},{"date":"2017-04-11","close":61315.0},{"date":"2017-04-12","close":60403.0},{"date":"2017-04-13","close":60403.0},{"date":"2017-04-14","close":61315.0},{"date":"2017-04-17","close":61543.0},{"date":"2017-04-18","close":61087.0},{"date":"2017-04-19","close":60175.0},{"date":"2017-04-20","close":60403.0},{"date":"2017-04-21","close":60631.0},{"date":"2017-04-24","close":60631.0},{"date":"2017-04-25","close":61543.0},{"date":"2017-04-26","close":66330.0},{"date":"2017-04-27","close":66558.0},{"date":"2017-04-28","close":65645.0},{"date":"2017-05-02","close":66102.0},{"date":"2017-05-04","close":65645.0},{"date":"2017-05-08","close":66786.0},{"date":"2017-05-10","close":66330.0},{"date":"2017-05-11","close":68153.0},{"date":"2017-05-12","close":67242.0},{"date":"2017-05-15","close":67014.0},{"date":"2017-05-16","close":67925.0},{"date":"2017-05-17","close":66786.0},{"date":"2017-05-18","close":67014.0},{"date":"2017-05-19","close":69065.0},{"date":"2017-05-22","close":72484.0},{"date":"2017-05-23","close":72028.0},{"date":"2017-05-24","close":74080.0},{"date":"2017-05-25","close":75675.0},{"date":"2017-05-26","close":74080.0},{"date":"2017-05-29","close":75675.0},{"date":"2017-05-30","close":75219.0},{"date":"2017-05-31","close":76587.0},{"date":"2017-06-01","close":75903.0},{"date":"2017-06-02","close":75675.0},{"date":"2017-06-05","close":76131.0},{"date":"2017-06-07","close":79094.0},{"date":"2017-06-08","close":78183.0},{"date":"2017-06-09","close":78411.0},{"date":"2017-06-12","close":77955.0},{"date":"2017-06-13","close":80234.0},{"date":"2017-06-14","close":80006.0},{"date":"2017-06-15","close":77955.0},{"date":"2017-06-16","close":77271.0},{"date":"2017-06-19","close":77499.0},{"date":"2017-06-20","close":77271.0},{"date":"2017-06-21","close":77271.0},{"date":"2017-06-22","close":78183.0},{"date":"2017-06-23","close":78411.0},{"date":"2017-06-26","close":76587.0},{"date":"2017-06-27","close":74763.0},{"date":"2017-06-28","close":75675.0},{"date":"2017-06-29","close":76587.0},{"date":"2017-06-30","close":76359.0},{"date":"2017-07-03","close":78866.0},{"date":"2017-07-04","close":73852.0},{"date":"2017-07-05","close":74763.0},{"date":"2017-07-06","close":73624.0},{"date":"2017-07-07","close":74080.0},{"date":"2017-07-10","close":74535.0},{"date":"2017-07-11","close":74535.0},{"date":"2017-07-12","close":73396.0},{"date":"2017-07-13","close":74307.0},{"date":"2017-07-14","close":76815.0},{"date":"2017-07-17","close":76359.0},{"date":"2017-07-18","close":77499.0},{"date":"2017-07-19","close":76359.0},{"date":"2017-07-20","close":74080.0},{"date":"2017-07-21","close":72028.0},{"date":"2017-07-24","close":72256.0},{"date":"2017-07-25","close":71344.0},{"date":"2017-07-26","close":72256.0},{"date":"2017-07-27","close":75219.0},{"date":"2017-07-28","close":74763.0},{"date":"2017-07-31","close":76359.0},{"date":"2017-08-01","close":75903.0},{"date":"2017-08-02","close":75903.0},{"date":"2017-08-03","close":74307.0},{"date":"2017-08-04","close":76587.0},{"date":"2017-08-07","close":78183.0},{"date":"2017-08-08","close":79550.0},{"date":"2017-08-09","close":79322.0},{"date":"2017-08-10","close":79550.0},{"date":"2017-08-11","close":78638.0},{"date":"2017-08-14","close":77955.0},{"date":"2017-08-16","close":73852.0},{"date":"2017-08-17","close":74535.0},{"date":"2017-08-18","close":72940.0},{"date":"2017-08-21","close":72940.0},{"date":"2017-08-22","close":72028.0},{"date":"2017-08-23","close":71344.0},{"date":"2017-08-24","close":71572.0},{"date":"2017-08-25","close":72712.0},{"date":"2017-08-28","close":72256.0},{"date":"2017-08-29","close":72028.0},{"date":"2017-08-30","close":73396.0},{"date":"2017-08-31","close":72256.0},{"date":"2017-09-01","close":69521.0},{"date":"2017-09-04","close":70204.0},{"date":"2017-09-05","close":73396.0},{"date":"2017-09-06","close":73168.0},{"date":"2017-09-07","close":72484.0},{"date":"2017-09-08","close":72484.0},{"date":"2017-09-11","close":70432.0},{"date":"2017-09-12","close":70204.0},{"date":"2017-09-13","close":68837.0},{"date":"2017-09-14","close":68609.0},{"date":"2017-09-15","close":69293.0},{"date":"2017-09-18","close":69749.0},{"date":"2017-09-19","close":69065.0},{"date":"2017-09-20","close":67925.0},{"date":"2017-09-21","close":69065.0},{"date":"2017-09-22","close":67697.0},{"date":"2017-09-25","close":65418.0},{"date":"2017-09-26","close":65873.0},{"date":"2017-09-27","close":63594.0},{"date":"2017-09-28","close":64962.0},{"date":"2017-09-29","close":66330.0},{"date":"2017-10-10","close":65418.0},{"date":"2017-10-11","close":64506.0},{"date":"2017-10-12","close":64506.0},{"date":"2017-10-13","close":63366.0},{"date":"2017-10-16","close":63594.0},{"date":"2017-10-17","close":63366.0},{"date":"2017-10-18","close":63366.0},{"date":"2017-10-19","close":64278.0},{"date":"2017-10-20","close":65873.0},{"date":"2017-10-23","close":64962.0},{"date":"2017-10-24","close":63822.0},{"date":"2017-10-25","close":63139.0},{"date":"2017-10-26","close":61999.0},{"date":"2017-10-27","close":61999.0},{"date":"2017-10-30","close":61087.0},{"date":"2017-10-31","close":61315.0},{"date":"2017-11-01","close":62911.0},{"date":"2017-11-02","close":61999.0},{"date":"2017-11-03","close":62911.0},{"date":"2017-11-06","close":62455.0},{"date":"2017-11-07","close":61771.0},{"date":"2017-11-08","close":61087.0},{"date":"2017-11-09","close":61315.0},{"date":"2017-11-10","close":59035.0},{"date":"2017-11-13","close":57896.0},{"date":"2017-11-14","close":58808.0},{"date":"2017-11-15","close":57440.0},{"date":"2017-11-16","close":60859.0},{"date":"2017-11-17","close":59035.0},{"date":"2017-11-20","close":59263.0},{"date":"2017-11-21","close":58808.0},{"date":"2017-11-22","close":59035.0},{"date":"2017-11-23","close":58808.0},{"date":"2017-11-24","close":60403.0},{"date":"2017-11-27","close":60403.0},{"date":"2017-11-28","close":61771.0},{"date":"2017-11-29","close":62911.0},{"date":"2017-11-30","close":61543.0},{"date":"2017-12-01","close":61543.0},{"date":"2017-12-04","close":60403.0},{"date":"2017-12-05","close":61543.0},{"date":"2017-12-06","close":60631.0},{"date":"2017-12-07","close":61087.0},{"date":"2017-12-08","close":61087.0},{"date":"2017-12-11","close":61543.0},{"date":"2017-12-12","close":60403.0},{"date":"2017-12-13","close":60631.0},{"date":"2017-12-14","close":63366.0},{"date":"2017-12-15","close":62911.0},{"date":"2017-12-18","close":61771.0},{"date":"2017-12-19","close":62683.0},{"date":"2017-12-20","close":61999.0},{"date":"2017-12-21","close":61999.0},{"date":"2017-12-22","close":62227.0},{"date":"2017-12-26","close":63822.0},{"date":"2017-12-27","close":62227.0},{"date":"2017-12-28","close":63594.0},{"date":"2018-01-02","close":54645.8633},{"date":"2018-01-03","close":57987.5078},{"date":"2018-01-04","close":55825.2656},{"date":"2018-01-05","close":56218.4062},{"date":"2018-01-08","close":53859.5898},{"date":"2018-01-09","close":54645.8633},{"date":"2018-01-10","close":54056.168},{"date":"2018-01-11","close":52876.75},{"date":"2018-01-12","close":51304.2109},{"date":"2018-01-15","close":49338.5273},{"date":"2018-01-16","close":49731.668},{"date":"2018-01-17","close":50321.375},{"date":"2018-01-18","close":49535.1016},{"date":"2018-01-19","close":50124.7969},{"date":"2018-01-22","close":50714.5},{"date":"2018-01-23","close":50517.9453},{"date":"2018-01-24","close":50124.7969},{"date":"2018-01-25","close":50911.0742},{"date":"2018-01-26","close":51304.2109},{"date":"2018-01-29","close":53466.4492},{"date":"2018-01-30","close":53073.3281},{"date":"2018-01-31","close":53073.3281},{"date":"2018-02-01","close":54252.7227},{"date":"2018-02-02","close":52483.6211},{"date":"2018-02-05","close":51500.7734},{"date":"2018-02-06","close":50124.7969},{"date":"2018-02-07","close":49141.9609},{"date":"2018-02-08","close":48945.4062},{"date":"2018-02-09","close":46979.7148},{"date":"2018-02-12","close":47372.8555},{"date":"2018-02-13","close":46390.0078},{"date":"2018-02-14","close":46979.7148},{"date":"2018-02-19","close":48748.8242},{"date":"2018-02-20","close":48355.6953},{"date":"2018-02-21","close":50517.9453},{"date":"2018-02-22","close":50321.375},{"date":"2018-02-23","close":51697.3477},{"date":"2018-02-26","close":50911.0742},{"date":"2018-02-27","close":49731.668},{"date":"2018-02-28","close":49141.9609},{"date":"2018-03-02","close":47569.4258},{"date":"2018-03-05","close":47176.2852},{"date":"2018-03-06","close":47765.9844},{"date":"2018-03-07","close":47176.2852},{"date":"2018-03-08","close":47569.4258},{"date":"2018-03-09","close":48552.2617},{"date":"2018-03-12","close":49338.5273},{"date":"2018-03-13","close":49338.5273},{"date":"2018-03-14","close":47962.5508},{"date":"2018-03-15","close":49731.668},{"date":"2018-03-16","close":49928.2383},{"date":"2018-03-19","close":49141.9609},{"date":"2018-03-20","close":48748.8242},{"date":"2018-03-21","close":48355.6953},{"date":"2018-03-22","close":49141.9609},{"date":"2018-03-23","close":47176.2852},{"date":"2018-03-26","close":46979.7148},{"date":"2018-03-27","close":46979.7148},{"date":"2018-03-28","close":46979.7148},{"date":"2018-03-29","close":46979.7148},{"date":"2018-03-30","close":48159.125},{"date":"2018-04-02","close":47176.2852},{"date":"2018-04-03","close":47372.8555},{"date":"2018-04-04","close":46979.7148},{"date":"2018-04-05","close":48355.6953},{"date":"2018-04-06","close":47569.4258},{"date":"2018-04-09","close":47372.8555},{"date":"2018-04-10","close":47176.2852},{"date":"2018-04-11","close":47372.8555},{"date":"2018-04-12","close":49535.1016},{"date":"2018-04-13","close":49141.9609},{"date":"2018-04-16","close":48355.6953},{"date":"2018-04-17","close":48355.6953},{"date":"2018-04-18","close":48355.6953},{"date":"2018-04-19","close":49338.5273},{"date":"2018-04-20","close":50124.7969},{"date":"2018-04-23","close":50911.0742},{"date":"2018-04-24","close":50714.5},{"date":"2018-04-25","close":49141.9609},{"date":"2018-04-26","close":50124.7969},{"date":"2018-04-27","close":49535.1016},{"date":"2018-04-30","close":51697.3477},{"date":"2018-05-02","close":53859.5898},{"date":"2018-05-03","close":53269.8906},{"date":"2018-05-04","close":51893.9141},{"date":"2018-05-08","close":51893.9141},{"date":"2018-05-09","close":52090.4766},{"date":"2018-05-10","close":53663.0195},{"date":"2018-05-11","close":54056.168},{"date":"2018-05-14","close":53859.5898},{"date":"2018-05-15","close":53466.4492},{"date":"2018-05-16","close":51893.9141},{"date":"2018-05-17","close":52287.0391},{"date":"2018-05-18","close":53663.0195},{"date":"2018-05-21","close":53269.8906},{"date":"2018-05-23","close":52287.0391},{"date":"2018-05-24","close":52090.4766},{"date":"2018-05-25","close":51107.6406},{"date":"2018-05-28","close":54449.2969},{"date":"2018-05-29","close":52680.1758},{"date":"2018-05-30","close":52680.1758},{"date":"2018-05-31","close":52680.1758},{"date":"2018-06-01","close":52680.1758},{"date":"2018-06-04","close":52680.1758},{"date":"2018-06-05","close":52680.1758},{"date":"2018-06-07","close":52680.1758},{"date":"2018-06-08","close":52680.1758},{"date":"2018-06-11","close":52680.1758},{"date":"2018-06-12","close":52680.1758},{"date":"2018-06-14","close":52680.1758},{"date":"2018-06-15","close":52680.1758},{"date":"2018-06-18","close":52680.1758},{"date":"2018-06-19","close":52680.1758},{"date":"2018-06-20","close":52680.1758},{"date":"2018-06-21","close":52680.1758},{"date":"2018-06-22","close":52680.1758},{"date":"2018-06-25","close":52680.1758},{"date":"2018-06-26","close":52680.1758},{"date":"2018-06-27","close":52680.1758},{"date":"2018-06-28","close":52680.1758},{"date":"2018-06-29","close":52680.1758},{"date":"2018-07-02","close":52680.1758},{"date":"2018-07-03","close":52680.1758},{"date":"2018-07-04","close":52680.1758},{"date":"2018-07-05","close":52680.1758},{"date":"2018-07-06","close":52680.1758},{"date":"2018-07-09","close":52680.1758},{"date":"2018-07-10","close":52680.1758},{"date":"2018-07-11","close":52680.1758},{"date":"2018-07-12","close":52680.1758},{"date":"2018-07-13","close":42425.8359},{"date":"2018-07-16","close":38446.0703},{"date":"2018-07-17","close":38971.6992},{"date":"2018-07-18","close":36193.3711},{"date":"2018-07-19","close":34053.3125},{"date":"2018-07-20","close":33752.9492},{"date":"2018-07-23","close":32251.1504},{"date":"2018-07-24","close":32664.1445},{"date":"2018-07-25","close":32288.6934},{"date":"2018-07-26","close":31763.0645},{"date":"2018-07-27","close":32176.0547},{"date":"2018-07-30","close":33490.1289},{"date":"2018-07-31","close":33415.043},{"date":"2018-08-01","close":34353.6758},{"date":"2018-08-02","close":33790.4922},{"date":"2018-08-03","close":33790.4922},{"date":"2018-08-06","close":34241.0312},{"date":"2018-08-07","close":33640.3164},{"date":"2018-08-08","close":33452.5898},{"date":"2018-08-09","close":32776.7773},{"date":"2018-08-10","close":32701.6914},{"date":"2018-08-13","close":32063.4219},{"date":"2018-08-14","close":32138.5117},{"date":"2018-08-16","close":31350.0664},{"date":"2018-08-17","close":31199.8887},{"date":"2018-08-20","close":31162.3438},{"date":"2018-08-21","close":31875.6973},{"date":"2018-08-22","close":31199.8887},{"date":"2018-08-23","close":30373.8984},{"date":"2018-08-24","close":31087.2559},{"date":"2018-08-27","close":30974.6191},{"date":"2018-08-28","close":31988.3359},{"date":"2018-08-29","close":32025.8789},{"date":"2018-08-30","close":33865.5859},{"date":"2018-08-31","close":34466.3047},{"date":"2018-09-03","close":34165.9414},{"date":"2018-09-04","close":33490.1289},{"date":"2018-09-05","close":33264.8633},{"date":"2018-09-06","close":34015.7656},{"date":"2018-09-07","close":33114.6875},{"date":"2018-09-10","close":33602.7695},{"date":"2018-09-11","close":35067.0234},{"date":"2018-09-12","close":35442.4688},{"date":"2018-09-13","close":35404.9219},{"date":"2018-09-14","close":35442.4688},{"date":"2018-09-17","close":34616.4844},{"date":"2018-09-18","close":35893.0117},{"date":"2018-09-19","close":36268.4609},{"date":"2018-09-20","close":36230.9141},{"date":"2018-09-21","close":36306.0078},{"date":"2018-09-27","close":35855.4688},{"date":"2018-09-28","close":36043.1914},{"date":"2018-10-01","close":35067.0234},{"date":"2018-10-02","close":35780.375},{"date":"2018-10-04","close":35667.7422},{"date":"2018-10-05","close":35329.832},{"date":"2018-10-08","close":36043.1914},{"date":"2018-10-10","close":35667.7422},{"date":"2018-10-11","close":32889.4141},{"date":"2018-10-12","close":33640.3164},{"date":"2018-10-15","close":33790.4922},{"date":"2018-10-16","close":34466.3047},{"date":"2018-10-17","close":34916.8438},{"date":"2018-10-18","close":34691.5703},{"date":"2018-10-19","close":35367.3789},{"date":"2018-10-22","close":35067.0234},{"date":"2018-10-23","close":33602.7695},{"date":"2018-10-24","close":35893.0117},{"date":"2018-10-25","close":34015.7656},{"date":"2018-10-26","close":31725.5215},{"date":"2018-10-29","close":33940.6719},{"date":"2018-10-30","close":36794.0938},{"date":"2018-10-31","close":38521.1602},{"date":"2018-11-01","close":37770.2578},{"date":"2018-11-02","close":37695.1758},{"date":"2018-11-05","close":36681.457},{"date":"2018-11-06","close":36381.0938},{"date":"2018-11-07","close":35817.918},{"date":"2018-11-08","close":37244.6328},{"date":"2018-11-09","close":36906.7305},{"date":"2018-11-12","close":36756.5508},{"date":"2018-11-13","close":37019.3633},{"date":"2018-11-14","close":36794.0938},{"date":"2018-11-15","close":36493.7305},{"date":"2018-11-16","close":36568.8203},{"date":"2018-11-19","close":36794.0938},{"date":"2018-11-20","close":36531.2773},{"date":"2018-11-21","close":36568.8203},{"date":"2018-11-22","close":36268.4609},{"date":"2018-11-23","close":36343.5508},{"date":"2018-11-26","close":37132.0},{"date":"2018-11-27","close":36831.6406},{"date":"2018-11-28","close":36869.1836},{"date":"2018-11-29","close":39422.2383},{"date":"2018-11-30","close":38971.6992},{"date":"2018-12-03","close":38896.6172},{"date":"2018-12-04","close":38446.0703},{"date":"2018-12-05","close":38671.3398},{"date":"2018-12-06","close":38295.8906},{"date":"2018-12-07","close":38220.8008},{"date":"2018-12-10","close":37995.5352},{"date":"2018-12-11","close":38220.8008},{"date":"2018-12-12","close":40022.9648},{"date":"2018-12-13","close":40924.0391},{"date":"2018-12-14","close":41374.582},{"date":"2018-12-17","close":42726.1953},{"date":"2018-12-18","close":42125.4844},{"date":"2018-12-19","close":45504.5312},{"date":"2018-12-20","close":45053.9844},{"date":"2018-12-21","close":44303.0898},{"date":"2018-12-24","close":44828.7188},{"date":"2018-12-26","close":44678.5391},{"date":"2018-12-27","close":41367.0},{"date":"2018-12-28","close":38516.0},{"date":"2019-01-02","close":36937.0},{"date":"2019-01-03","close":37322.0},{"date":"2019-01-04","close":36437.0},{"date":"2019-01-07","close":36706.0},{"date":"2019-01-08","close":37438.0},{"date":"2019-01-09","close":37438.0},{"date":"2019-01-10","close":38016.0},{"date":"2019-01-11","close":38671.0},{"date":"2019-01-14","close":37977.0},{"date":"2019-01-15","close":39903.0},{"date":"2019-01-16","close":39826.0},{"date":"2019-01-17","close":38825.0},{"date":"2019-01-18","close":41983.0},{"date":"2019-01-21","close":41598.0},{"date":"2019-01-22","close":42599.0},{"date":"2019-01-23","close":45450.0},{"date":"2019-01-24","close":45835.0},{"date":"2019-01-25","close":46220.0},{"date":"2019-01-28","close":46220.0},{"date":"2019-01-29","close":48377.0},{"date":"2019-01-30","close":52845.0},{"date":"2019-01-31","close":53923.0},{"date":"2019-02-01","close":51612.0},{"date":"2019-02-07","close":53923.0},{"date":"2019-02-08","close":53538.0},{"date":"2019-02-11","close":52999.0},{"date":"2019-02-12","close":53153.0},{"date":"2019-02-13","close":52383.0},{"date":"2019-02-14","close":53538.0},{"date":"2019-02-15","close":53384.0},{"date":"2019-02-18","close":54540.0},{"date":"2019-02-19","close":54308.0},{"date":"2019-02-20","close":54462.0},{"date":"2019-02-21","close":54385.0},{"date":"2019-02-22","close":56465.0},{"date":"2019-02-25","close":56696.0},{"date":"2019-02-26","close":56157.0},{"date":"2019-02-27","close":57929.0},{"date":"2019-02-28","close":57775.0},{"date":"2019-03-04","close":59239.0},{"date":"2019-03-05","close":60548.0},{"date":"2019-03-06","close":60086.0},{"date":"2019-03-07","close":58699.0},{"date":"2019-03-08","close":58468.0},{"date":"2019-03-11","close":58930.0},{"date":"2019-03-12","close":59316.0},{"date":"2019-03-13","close":58391.0},{"date":"2019-03-14","close":59932.0},{"date":"2019-03-15","close":59624.0},{"date":"2019-03-18","close":59393.0},{"date":"2019-03-19","close":60779.0},{"date":"2019-03-20","close":60317.0},{"date":"2019-03-21","close":58468.0},{"date":"2019-03-22","close":58083.0},{"date":"2019-03-25","close":57313.0},{"date":"2019-03-26","close":57852.0},{"date":"2019-03-27","close":58853.0},{"date":"2019-03-28","close":58776.0},{"date":"2019-03-29","close":58160.0},{"date":"2019-04-01","close":58160.0},{"date":"2019-04-02","close":57929.0},{"date":"2019-04-03","close":58160.0},{"date":"2019-04-04","close":58468.0},{"date":"2019-04-05","close":59162.0},{"date":"2019-04-08","close":58853.0},{"date":"2019-04-09","close":58006.0},{"date":"2019-04-10","close":57467.0},{"date":"2019-04-11","close":57544.0},{"date":"2019-04-12","close":58930.0},{"date":"2019-04-15","close":58160.0},{"date":"2019-04-16","close":57929.0},{"date":"2019-04-17","close":60625.0},{"date":"2019-04-18","close":60548.0},{"date":"2019-04-19","close":60933.0},{"date":"2019-04-22","close":60548.0},{"date":"2019-04-23","close":60317.0},{"date":"2019-04-24","close":59547.0},{"date":"2019-04-25","close":59316.0},{"date":"2019-04-26","close":58853.0},{"date":"2019-04-29","close":59547.0},{"date":"2019-04-30","close":57852.0},{"date":"2019-05-02","close":61550.0},{"date":"2019-05-03","close":62166.0},{"date":"2019-05-07","close":61087.0},{"date":"2019-05-08","close":61010.0},{"date":"2019-05-09","close":60163.0},{"date":"2019-05-10","close":60933.0},{"date":"2019-05-13","close":61318.0},{"date":"2019-05-14","close":61858.0},{"date":"2019-05-15","close":62166.0},{"date":"2019-05-16","close":61087.0},{"date":"2019-05-17","close":60548.0},{"date":"2019-05-20","close":58314.0},{"date":"2019-05-21","close":58391.0},{"date":"2019-05-22","close":58776.0},{"date":"2019-05-23","close":57236.0},{"date":"2019-05-24","close":58160.0},{"date":"2019-05-27","close":58391.0},{"date":"2019-05-28","close":60471.0},{"date":"2019-05-29","close":57775.0},{"date":"2019-05-30","close":58006.0},{"date":"2019-05-31","close":57544.0},{"date":"2019-06-03","close":57313.0},{"date":"2019-06-04","close":57775.0},{"date":"2019-06-05","close":59085.0},{"date":"2019-06-07","close":57852.0},{"date":"2019-06-10","close":58083.0},{"date":"2019-06-11","close":58622.0},{"date":"2019-06-12","close":58314.0},{"date":"2019-06-13","close":58776.0},{"date":"2019-06-14","close":58699.0},{"date":"2019-06-17","close":58237.0},{"date":"2019-06-18","close":57005.0},{"date":"2019-06-19","close":57390.0},{"date":"2019-06-20","close":57621.0},{"date":"2019-06-21","close":57544.0},{"date":"2019-06-24","close":57159.0},{"date":"2019-06-25","close":56773.0},{"date":"2019-06-26","close":56003.0},{"date":"2019-06-27","close":56465.0},{"date":"2019-06-28","close":55926.0},{"date":"2019-07-01","close":55849.0},{"date":"2019-07-02","close":55849.0},{"date":"2019-07-03","close":56311.0},{"date":"2019-07-04","close":56003.0},{"date":"2019-07-05","close":58160.0},{"date":"2019-07-08","close":56851.0},{"date":"2019-07-09","close":55618.0},{"date":"2019-07-10","close":55772.0},{"date":"2019-07-11","close":56080.0},{"date":"2019-07-12","close":56311.0},{"date":"2019-07-15","close":55772.0},{"date":"2019-07-16","close":55926.0},{"date":"2019-07-17","close":56851.0},{"date":"2019-07-18","close":60394.0},{"date":"2019-07-19","close":60009.0},{"date":"2019-07-22","close":59932.0},{"date":"2019-07-23","close":62551.0},{"date":"2019-07-24","close":62089.0},{"date":"2019-07-25","close":61318.0},{"date":"2019-07-26","close":61396.0},{"date":"2019-07-29","close":61087.0},{"date":"2019-07-30","close":61781.0},{"date":"2019-07-31","close":62936.0},{"date":"2019-08-01","close":63013.0},{"date":"2019-08-02","close":62936.0},{"date":"2019-08-05","close":63784.0},{"date":"2019-08-06","close":66788.0},{"date":"2019-08-07","close":64785.0},{"date":"2019-08-08","close":64862.0},{"date":"2019-08-09","close":64631.0},{"date":"2019-08-12","close":64015.0},{"date":"2019-08-13","close":65016.0},{"date":"2019-08-14","close":64246.0},{"date":"2019-08-16","close":63707.0},{"date":"2019-08-19","close":65478.0},{"date":"2019-08-20","close":66403.0},{"date":"2019-08-21","close":67712.0},{"date":"2019-08-22","close":66557.0},{"date":"2019-08-23","close":67096.0},{"date":"2019-08-26","close":65786.0},{"date":"2019-08-27","close":65478.0},{"date":"2019-08-28","close":66018.0},{"date":"2019-08-29","close":66711.0},{"date":"2019-08-30","close":66557.0},{"date":"2019-09-02","close":67096.0},{"date":"2019-09-03","close":66711.0},{"date":"2019-09-04","close":67096.0},{"date":"2019-09-05","close":67635.0},{"date":"2019-09-06","close":67558.0},{"date":"2019-09-09","close":66480.0},{"date":"2019-09-10","close":68252.0},{"date":"2019-09-11","close":66634.0},{"date":"2019-09-16","close":67173.0},{"date":"2019-09-17","close":67250.0},{"date":"2019-09-18","close":67250.0},{"date":"2019-09-19","close":66865.0},{"date":"2019-09-20","close":67558.0},{"date":"2019-09-23","close":67866.0},{"date":"2019-09-24","close":67404.0},{"date":"2019-09-25","close":65093.0},{"date":"2019-09-26","close":65324.0},{"date":"2019-09-27","close":64554.0},{"date":"2019-09-30","close":64554.0},{"date":"2019-10-01","close":66018.0},{"date":"2019-10-02","close":65093.0},{"date":"2019-10-04","close":64631.0},{"date":"2019-10-07","close":64785.0},{"date":"2019-10-08","close":63861.0},{"date":"2019-10-10","close":63167.0},{"date":"2019-10-11","close":64246.0},{"date":"2019-10-14","close":65247.0},{"date":"2019-10-15","close":65016.0},{"date":"2019-10-16","close":66172.0},{"date":"2019-10-17","close":65324.0},{"date":"2019-10-18","close":65016.0},{"date":"2019-10-21","close":65016.0},{"date":"2019-10-22","close":65863.0},{"date":"2019-10-23","close":65170.0},{"date":"2019-10-24","close":66788.0},{"date":"2019-10-25","close":65632.0},{"date":"2019-10-28","close":64939.0},{"date":"2019-10-29","close":65093.0},{"date":"2019-10-30","close":64477.0},{"date":"2019-10-31","close":63707.0},{"date":"2019-11-01","close":62166.0},{"date":"2019-11-04","close":62166.0},{"date":"2019-11-05","close":62089.0},{"date":"2019-11-06","close":61704.0},{"date":"2019-11-07","close":61550.0},{"date":"2019-11-08","close":62320.0},{"date":"2019-11-11","close":62628.0},{"date":"2019-11-12","close":62474.0},{"date":"2019-11-13","close":63013.0},{"date":"2019-11-14","close":62782.0},{"date":"2019-11-15","close":62859.0},{"date":"2019-11-18","close":62397.0},{"date":"2019-11-19","close":62782.0},{"date":"2019-11-20","close":61935.0},{"date":"2019-11-21","close":60856.0},{"date":"2019-11-22","close":60394.0},{"date":"2019-11-25","close":61318.0},{"date":"2019-11-26","close":61627.0},{"date":"2019-11-27","close":61241.0},{"date":"2019-11-28","close":61241.0},{"date":"2019-11-29","close":61164.0},{"date":"2019-12-02","close":61627.0},{"date":"2019-12-03","close":61241.0},{"date":"2019-12-04","close":61164.0},{"date":"2019-12-05","close":61396.0},{"date":"2019-12-06","close":61087.0},{"date":"2019-12-09","close":60471.0},{"date":"2019-12-10","close":61396.0},{"date":"2019-12-11","close":62936.0},{"date":"2019-12-12","close":62859.0},{"date":"2019-12-13","close":62936.0},{"date":"2019-12-16","close":63090.0},{"date":"2019-12-17","close":63090.0},{"date":"2019-12-18","close":62628.0},{"date":"2019-12-19","close":63090.0},{"date":"2019-12-20","close":62859.0},{"date":"2019-12-23","close":63630.0},{"date":"2019-12-24","close":64554.0},{"date":"2019-12-26","close":64939.0},{"date":"2019-12-27","close":61318.0},{"date":"2019-12-30","close":60933.0},{"date":"2020-01-02","close":58776.0},{"date":"2020-01-03","close":58699.0},{"date":"2020-01-06","close":58314.0},{"date":"2020-01-07","close":58853.0},{"date":"2020-01-08","close":57005.0},{"date":"2020-01-09","close":57236.0},{"date":"2020-01-10","close":57313.0},{"date":"2020-01-13","close":57159.0},{"date":"2020-01-14","close":56851.0},{"date":"2020-01-15","close":56465.0},{"date":"2020-01-16","close":56696.0},{"date":"2020-01-17","close":56773.0},{"date":"2020-01-20","close":56465.0},{"date":"2020-01-21","close":56773.0},{"date":"2020-01-22","close":56619.0},{"date":"2020-01-23","close":56080.0},{"date":"2020-01-28","close":54771.0},{"date":"2020-01-29","close":55310.0},{"date":"2020-01-30","close":55310.0},{"date":"2020-01-31","close":54848.0},{"date":"2020-02-03","close":54000.0},{"date":"2020-02-04","close":54077.0},{"date":"2020-02-05","close":53846.0},{"date":"2020-02-06","close":57236.0},{"date":"2020-02-07","close":57621.0},{"date":"2020-02-10","close":57929.0},{"date":"2020-02-11","close":58083.0},{"date":"2020-02-12","close":58006.0},{"date":"2020-02-13","close":58083.0},{"date":"2020-02-14","close":57698.0},{"date":"2020-02-17","close":58083.0},{"date":"2020-02-18","close":57852.0},{"date":"2020-02-19","close":57082.0},{"date":"2020-02-20","close":55926.0},{"date":"2020-02-21","close":54848.0},{"date":"2020-02-24","close":53230.0},{"date":"2020-02-25","close":54154.0},{"date":"2020-02-26","close":54231.0},{"date":"2020-02-27","close":54385.0},{"date":"2020-02-28","close":53384.0},{"date":"2020-03-02","close":53076.0},{"date":"2020-03-03","close":53076.0},{"date":"2020-03-04","close":54308.0},{"date":"2020-03-05","close":55233.0},{"date":"2020-03-06","close":54540.0},{"date":"2020-03-09","close":53923.0},{"date":"2020-03-10","close":53461.0},{"date":"2020-03-11","close":52228.0},{"date":"2020-03-12","close":50688.0},{"date":"2020-03-13","close":50765.0},{"date":"2020-03-16","close":50303.0},{"date":"2020-03-17","close":49995.0},{"date":"2020-03-18","close":45912.0},{"date":"2020-03-19","close":38324.0},{"date":"2020-03-20","close":43986.0},{"date":"2020-03-23","close":39441.0},{"date":"2020-03-24","close":42368.0},{"date":"2020-03-25","close":46528.0},{"date":"2020-03-26","close":46066.0},{"date":"2020-03-27","close":46374.0},{"date":"2020-03-30","close":47221.0},{"date":"2020-03-31","close":47067.0},{"date":"2020-04-01","close":46220.0},{"date":"2020-04-02","close":47992.0},{"date":"2020-04-03","close":48454.0},{"date":"2020-04-06","close":49532.0},{"date":"2020-04-07","close":50611.0},{"date":"2020-04-08","close":50226.0},{"date":"2020-04-09","close":50457.0},{"date":"2020-04-10","close":51612.0},{"date":"2020-04-13","close":50842.0},{"date":"2020-04-14","close":51458.0},{"date":"2020-04-16","close":51381.0},{"date":"2020-04-17","close":51458.0},{"date":"2020-04-20","close":50919.0},{"date":"2020-04-21","close":50303.0},{"date":"2020-04-22","close":51227.0},{"date":"2020-04-23","close":52845.0},{"date":"2020-04-24","close":52691.0},{"date":"2020-04-27","close":54462.0},{"date":"2020-04-28","close":55387.0},{"date":"2020-04-29","close":53769.0},{"date":"2020-05-04","close":52383.0},{"date":"2020-05-06","close":52691.0},{"date":"2020-05-07","close":53230.0},{"date":"2020-05-08","close":54077.0},{"date":"2020-05-11","close":53461.0},{"date":"2020-05-12","close":53307.0},{"date":"2020-05-13","close":52614.0},{"date":"2020-05-14","close":51227.0},{"date":"2020-05-15","close":51150.0},{"date":"2020-05-18","close":50842.0},{"date":"2020-05-19","close":51381.0},{"date":"2020-05-20","close":52074.0},{"date":"2020-05-21","close":52151.0},{"date":"2020-05-22","close":51535.0},{"date":"2020-05-25","close":51997.0},{"date":"2020-05-26","close":52845.0},{"date":"2020-05-27","close":53153.0},{"date":"2020-05-28","close":52691.0},{"date":"2020-05-29","close":51843.0},{"date":"2020-06-01","close":53076.0},{"date":"2020-06-02","close":54000.0},{"date":"2020-06-03","close":54694.0},{"date":"2020-06-04","close":54000.0},{"date":"2020-06-05","close":53769.0},{"date":"2020-06-08","close":53692.0},{"date":"2020-06-09","close":53307.0},{"date":"2020-06-10","close":53153.0},{"date":"2020-06-11","close":52768.0},{"date":"2020-06-12","close":51535.0},{"date":"2020-06-15","close":48608.0},{"date":"2020-06-16","close":50226.0},{"date":"2020-06-17","close":50842.0},{"date":"2020-06-18","close":50303.0},{"date":"2020-06-19","close":50303.0},{"date":"2020-06-22","close":51150.0},{"date":"2020-06-23","close":50688.0},{"date":"2020-06-24","close":50226.0},{"date":"2020-06-25","close":48608.0},{"date":"2020-06-26","close":49070.0},{"date":"2020-06-29","close":48300.0},{"date":"2020-06-30","close":48377.0},{"date":"2020-07-01","close":48454.0},{"date":"2020-07-02","close":48685.0},{"date":"2020-07-03","close":48762.0},{"date":"2020-07-06","close":48839.0},{"date":"2020-07-07","close":48454.0},{"date":"2020-07-08","close":48762.0},{"date":"2020-07-09","close":48608.0},{"date":"2020-07-10","close":47375.0},{"date":"2020-07-13","close":48146.0},{"date":"2020-07-14","close":47838.0},{"date":"2020-07-15","close":50303.0},{"date":"2020-07-16","close":50842.0},{"date":"2020-07-17","close":50919.0},{"date":"2020-07-20","close":50534.0},{"date":"2020-07-21","close":50919.0},{"date":"2020-07-22","close":51689.0},{"date":"2020-07-23","close":50842.0},{"date":"2020-07-24","close":52922.0},{"date":"2020-07-27","close":56003.0},{"date":"2020-07-28","close":55233.0},{"date":"2020-07-29","close":53307.0},{"date":"2020-07-30","close":53461.0},{"date":"2020-07-31","close":52614.0},{"date":"2020-08-03","close":51073.0},{"date":"2020-08-04","close":51843.0},{"date":"2020-08-05","close":51689.0},{"date":"2020-08-06","close":52151.0},{"date":"2020-08-07","close":52845.0},{"date":"2020-08-10","close":53846.0},{"date":"2020-08-11","close":55849.0},{"date":"2020-08-12","close":55695.0},{"date":"2020-08-13","close":55849.0},{"date":"2020-08-14","close":55156.0},{"date":"2020-08-18","close":52383.0},{"date":"2020-08-19","close":52228.0},{"date":"2020-08-20","close":49995.0},{"date":"2020-08-21","close":50534.0},{"date":"2020-08-24","close":50611.0},{"date":"2020-08-25","close":52151.0},{"date":"2020-08-26","close":51689.0},{"date":"2020-08-27","close":51304.0},{"date":"2020-08-28","close":51766.0},{"date":"2020-08-31","close":51612.0},{"date":"2020-09-01","close":51920.0},{"date":"2020-09-02","close":52151.0},{"date":"2020-09-03","close":52383.0},{"date":"2020-09-04","close":62474.0},{"date":"2020-09-07","close":63552.0},{"date":"2020-09-08","close":59547.0},{"date":"2020-09-09","close":60856.0},{"date":"2020-09-10","close":61241.0},{"date":"2020-09-11","close":59932.0},{"date":"2020-09-14","close":60086.0},{"date":"2020-09-15","close":60779.0},{"date":"2020-09-16","close":59470.0},{"date":"2020-09-17","close":57775.0},{"date":"2020-09-18","close":57313.0},{"date":"2020-09-21","close":57390.0},{"date":"2020-09-22","close":55464.0},{"date":"2020-09-23","close":55464.0},{"date":"2020-09-24","close":53461.0},{"date":"2020-09-25","close":54308.0},{"date":"2020-09-28","close":55541.0},{"date":"2020-09-29","close":56234.0},{"date":"2020-10-05","close":58314.0},{"date":"2020-10-06","close":58545.0},{"date":"2020-10-07","close":58622.0},{"date":"2020-10-08","close":58006.0},{"date":"2020-10-12","close":58545.0},{"date":"2020-10-13","close":59778.0},{"date":"2020-10-14","close":59547.0},{"date":"2020-10-15","close":59624.0},{"date":"2020-10-16","close":59778.0},{"date":"2020-10-19","close":59316.0},{"date":"2020-10-20","close":59547.0},{"date":"2020-10-21","close":59855.0},{"date":"2020-10-22","close":59932.0},{"date":"2020-10-23","close":59855.0},{"date":"2020-10-26","close":58776.0},{"date":"2020-10-27","close":57698.0},{"date":"2020-10-28","close":58622.0},{"date":"2020-10-29","close":57852.0},{"date":"2020-10-30","close":57005.0},{"date":"2020-11-02","close":57390.0},{"date":"2020-11-03","close":58622.0},{"date":"2020-11-04","close":58699.0},{"date":"2020-11-05","close":59470.0},{"date":"2020-11-06","close":59316.0},{"date":"2020-11-09","close":60933.0},{"date":"2020-11-10","close":60933.0},{"date":"2020-11-11","close":61473.0},{"date":"2020-11-12","close":61318.0},{"date":"2020-11-13","close":60779.0},{"date":"2020-11-16","close":60933.0},{"date":"2020-11-17","close":60856.0},{"date":"2020-11-18","close":60394.0},{"date":"2020-11-19","close":59932.0},{"date":"2020-11-20","close":60086.0},{"date":"2020-11-23","close":60086.0},{"date":"2020-11-24","close":62628.0},{"date":"2020-11-25","close":61318.0},{"date":"2020-11-26","close":61473.0},{"date":"2020-11-27","close":61627.0},{"date":"2020-11-30","close":61858.0},{"date":"2020-12-01","close":61781.0},{"date":"2020-12-02","close":62782.0},{"date":"2020-12-03","close":63090.0},{"date":"2020-12-04","close":62474.0},{"date":"2020-12-07","close":62243.0},{"date":"2020-12-08","close":61396.0},{"date":"2020-12-09","close":61858.0},{"date":"2020-12-10","close":61781.0},{"date":"2020-12-11","close":62012.0},{"date":"2020-12-14","close":62628.0},{"date":"2020-12-15","close":62859.0},{"date":"2020-12-16","close":63167.0},{"date":"2020-12-17","close":63167.0},{"date":"2020-12-18","close":62859.0},{"date":"2020-12-21","close":63167.0},{"date":"2020-12-22","close":61318.0},{"date":"2020-12-23","close":62012.0},{"date":"2020-12-24","close":62705.0},{"date":"2020-12-28","close":62320.0},{"date":"2020-12-29","close":59239.0},{"date":"2020-12-30","close":58853.0},{"date":"2021-01-04","close":58083.0},{"date":"2021-01-05","close":58853.0},{"date":"2021-01-06","close":58776.0},{"date":"2021-01-07","close":59393.0},{"date":"2021-01-08","close":61241.0},{"date":"2021-01-11","close":59778.0},{"date":"2021-01-12","close":58468.0},{"date":"2021-01-13","close":58545.0},{"date":"2021-01-14","close":59470.0},{"date":"2021-01-15","close":59316.0},{"date":"2021-01-18","close":57390.0},{"date":"2021-01-19","close":57467.0},{"date":"2021-01-20","close":57544.0},{"date":"2021-01-21","close":58468.0},{"date":"2021-01-22","close":59316.0},{"date":"2021-01-25","close":60086.0},{"date":"2021-01-26","close":58930.0},{"date":"2021-01-27","close":59470.0},{"date":"2021-01-28","close":58776.0},{"date":"2021-01-29","close":57159.0},{"date":"2021-02-01","close":61087.0},{"date":"2021-02-02","close":61550.0},{"date":"2021-02-03","close":66480.0},{"date":"2021-02-04","close":68097.0},{"date":"2021-02-05","close":68483.0},{"date":"2021-02-08","close":68406.0},{"date":"2021-02-09","close":67712.0},{"date":"2021-02-10","close":70023.0},{"date":"2021-02-15","close":71641.0},{"date":"2021-02-16","close":70871.0},{"date":"2021-02-17","close":70717.0},{"date":"2021-02-18","close":69330.0},{"date":"2021-02-19","close":68560.0},{"date":"2021-02-22","close":66480.0},{"date":"2021-02-23","close":65709.0},{"date":"2021-02-24","close":62705.0},{"date":"2021-02-25","close":63861.0},{"date":"2021-02-26","close":61704.0},{"date":"2021-03-02","close":61550.0},{"date":"2021-03-03","close":62628.0},{"date":"2021-03-04","close":64015.0},{"date":"2021-03-05","close":62782.0},{"date":"2021-03-08","close":61858.0},{"date":"2021-03-09","close":61396.0},{"date":"2021-03-10","close":60625.0},{"date":"2021-03-11","close":61396.0},{"date":"2021-03-12","close":62397.0},{"date":"2021-03-15","close":65941.0},{"date":"2021-03-16","close":66326.0},{"date":"2021-03-17","close":66018.0},{"date":"2021-03-18","close":65170.0},{"date":"2021-03-19","close":64631.0},{"date":"2021-03-22","close":64400.0},{"date":"2021-03-23","close":62936.0},{"date":"2021-03-24","close":64708.0},{"date":"2021-03-25","close":65170.0},{"date":"2021-03-26","close":67327.0},{"date":"2021-03-29","close":66634.0},{"date":"2021-03-30","close":68791.0},{"date":"2021-03-31","close":68483.0},{"date":"2021-04-01","close":67404.0},{"date":"2021-04-02","close":66711.0},{"date":"2021-04-05","close":67558.0},{"date":"2021-04-06","close":66788.0},{"date":"2021-04-07","close":66942.0},{"date":"2021-04-08","close":66711.0},{"date":"2021-04-09","close":66326.0},{"date":"2021-04-12","close":65786.0},{"date":"2021-04-13","close":65941.0},{"date":"2021-04-14","close":66018.0},{"date":"2021-04-15","close":67250.0},{"date":"2021-04-16","close":69022.0},{"date":"2021-04-19","close":69638.0},{"date":"2021-04-20","close":71872.0},{"date":"2021-04-21","close":75955.0},{"date":"2021-04-22","close":76494.0},{"date":"2021-04-23","close":75647.0},{"date":"2021-04-26","close":76571.0},{"date":"2021-04-27","close":75185.0},{"date":"2021-04-28","close":78959.0},{"date":"2021-04-29","close":77419.0},{"date":"2021-04-30","close":76571.0},{"date":"2021-05-03","close":82811.0},{"date":"2021-05-04","close":82811.0},{"date":"2021-05-06","close":85122.0},{"date":"2021-05-07","close":85122.0},{"date":"2021-05-10","close":83966.0},{"date":"2021-05-11","close":83196.0},{"date":"2021-05-12","close":80115.0},{"date":"2021-05-13","close":78959.0},{"date":"2021-05-14","close":78959.0},{"date":"2021-05-17","close":77033.0},{"date":"2021-05-18","close":78189.0},{"date":"2021-05-20","close":78574.0},{"date":"2021-05-21","close":77419.0},{"date":"2021-05-24","close":76186.0},{"date":"2021-05-25","close":78959.0},{"date":"2021-05-26","close":78189.0},{"date":"2021-05-27","close":76648.0},{"date":"2021-05-28","close":75878.0},{"date":"2021-05-31","close":75801.0},{"date":"2021-06-01","close":76802.0},{"date":"2021-06-02","close":78189.0},{"date":"2021-06-03","close":76879.0},{"date":"2021-06-04","close":76494.0},{"date":"2021-06-07","close":76879.0},{"date":"2021-06-08","close":77033.0},{"date":"2021-06-09","close":76109.0},{"date":"2021-06-10","close":75647.0},{"date":"2021-06-11","close":75878.0},{"date":"2021-06-14","close":75878.0},{"date":"2021-06-15","close":77033.0},{"date":"2021-06-16","close":78574.0},{"date":"2021-06-17","close":78189.0},{"date":"2021-06-18","close":78189.0},{"date":"2021-06-21","close":77033.0},{"date":"2021-06-22","close":79344.0},{"date":"2021-06-23","close":78189.0},{"date":"2021-06-24","close":78959.0},{"date":"2021-06-25","close":79730.0},{"date":"2021-06-28","close":79730.0},{"date":"2021-06-29","close":78959.0},{"date":"2021-06-30","close":79344.0},{"date":"2021-07-01","close":82041.0},{"date":"2021-07-02","close":81270.0},{"date":"2021-07-05","close":79730.0},{"date":"2021-07-06","close":79344.0},{"date":"2021-07-07","close":78574.0},{"date":"2021-07-08","close":80115.0},{"date":"2021-07-09","close":80500.0},{"date":"2021-07-12","close":83581.0},{"date":"2021-07-13","close":84352.0},{"date":"2021-07-14","close":93981.0},{"date":"2021-07-15","close":96677.0},{"date":"2021-07-16","close":94366.0},{"date":"2021-07-19","close":93596.0},{"date":"2021-07-20","close":90900.0},{"date":"2021-07-21","close":93211.0},{"date":"2021-07-22","close":92055.0},{"date":"2021-07-23","close":91670.0},{"date":"2021-07-26","close":90514.0},{"date":"2021-07-27","close":90900.0},{"date":"2021-07-28","close":92440.0},{"date":"2021-07-29","close":96292.0},{"date":"2021-07-30","close":94366.0},{"date":"2021-08-02","close":90900.0},{"date":"2021-08-03","close":89359.0},{"date":"2021-08-04","close":89744.0},{"date":"2021-08-05","close":90900.0},{"date":"2021-08-06","close":91285.0},{"date":"2021-08-09","close":91285.0},{"date":"2021-08-10","close":91285.0},{"date":"2021-08-11","close":86277.0},{"date":"2021-08-12","close":88203.0},{"date":"2021-08-13","close":87818.0},{"date":"2021-08-17","close":84737.0},{"date":"2021-08-18","close":88974.0},{"date":"2021-08-19","close":86663.0},{"date":"2021-08-20","close":85122.0},{"date":"2021-08-23","close":85507.0},{"date":"2021-08-24","close":86663.0},{"date":"2021-08-25","close":89359.0},{"date":"2021-08-26","close":88974.0},{"date":"2021-08-27","close":89359.0},{"date":"2021-08-30","close":92440.0},{"date":"2021-08-31","close":92440.0},{"date":"2021-09-01","close":91670.0},{"date":"2021-09-02","close":90900.0},{"date":"2021-09-03","close":90129.0},{"date":"2021-09-06","close":90900.0},{"date":"2021-09-07","close":89359.0},{"date":"2021-09-08","close":91285.0},{"date":"2021-09-09","close":92825.0},{"date":"2021-09-10","close":94751.0},{"date":"2021-09-13","close":93596.0},{"date":"2021-09-14","close":95136.0},{"date":"2021-09-15","close":94366.0},{"date":"2021-09-16","close":95907.0},{"date":"2021-09-17","close":94751.0},{"date":"2021-09-23","close":93981.0},{"date":"2021-09-24","close":94366.0},{"date":"2021-09-27","close":91670.0},{"date":"2021-09-28","close":91285.0},{"date":"2021-09-29","close":90900.0},{"date":"2021-09-30","close":89744.0},{"date":"2021-10-01","close":86663.0},{"date":"2021-10-05","close":85892.0},{"date":"2021-10-06","close":84352.0},{"date":"2021-10-07","close":85507.0},{"date":"2021-10-08","close":83581.0},{"date":"2021-10-12","close":80500.0},{"date":"2021-10-13","close":82811.0},{"date":"2021-10-14","close":83196.0},{"date":"2021-10-15","close":83196.0},{"date":"2021-10-18","close":83196.0},{"date":"2021-10-19","close":83196.0},{"date":"2021-10-20","close":81270.0},{"date":"2021-10-21","close":81270.0},{"date":"2021-10-22","close":81655.0},{"date":"2021-10-25","close":81270.0},{"date":"2021-10-26","close":82041.0},{"date":"2021-10-27","close":80885.0},{"date":"2021-10-28","close":80115.0},{"date":"2021-10-29","close":79344.0},{"date":"2021-11-01","close":78574.0},{"date":"2021-11-02","close":77804.0},{"date":"2021-11-03","close":77033.0},{"date":"2021-11-04","close":76802.0},{"date":"2021-11-05","close":76417.0},{"date":"2021-11-08","close":76648.0},{"date":"2021-11-09","close":76109.0},{"date":"2021-11-10","close":74722.0},{"date":"2021-11-11","close":74337.0},{"date":"2021-11-12","close":76263.0},{"date":"2021-11-15","close":76340.0},{"date":"2021-11-16","close":75570.0},{"date":"2021-11-17","close":74029.0},{"date":"2021-11-18","close":73798.0},{"date":"2021-11-19","close":74260.0},{"date":"2021-11-22","close":74799.0},{"date":"2021-11-23","close":74722.0},{"date":"2021-11-24","close":74953.0},{"date":"2021-11-25","close":75416.0},{"date":"2021-11-26","close":73182.0},{"date":"2021-11-29","close":72565.0},{"date":"2021-11-30","close":69715.0},{"date":"2021-12-01","close":71102.0},{"date":"2021-12-02","close":73105.0},{"date":"2021-12-03","close":77033.0},{"date":"2021-12-06","close":77419.0},{"date":"2021-12-07","close":78574.0},{"date":"2021-12-08","close":77419.0},{"date":"2021-12-09","close":77033.0},{"date":"2021-12-10","close":77419.0},{"date":"2021-12-13","close":77419.0},{"date":"2021-12-14","close":77033.0},{"date":"2021-12-15","close":77033.0},{"date":"2021-12-16","close":77419.0},{"date":"2021-12-17","close":77804.0},{"date":"2021-12-20","close":77033.0},{"date":"2021-12-21","close":76802.0},{"date":"2021-12-22","close":77033.0},{"date":"2021-12-23","close":77033.0},{"date":"2021-12-24","close":79344.0},{"date":"2021-12-27","close":78574.0},{"date":"2021-12-28","close":80115.0},{"date":"2021-12-29","close":74645.0},{"date":"2021-12-30","close":72951.0},{"date":"2022-01-03","close":71641.0},{"date":"2022-01-04","close":71333.0},{"date":"2022-01-05","close":72026.0},{"date":"2022-01-06","close":70254.0},{"date":"2022-01-07","close":71102.0},{"date":"2022-01-10","close":70871.0},{"date":"2022-01-11","close":69946.0},{"date":"2022-01-12","close":70794.0},{"date":"2022-01-13","close":70563.0},{"date":"2022-01-14","close":69869.0},{"date":"2022-01-17","close":69253.0},{"date":"2022-01-18","close":67250.0},{"date":"2022-01-19","close":66942.0},{"date":"2022-01-20","close":67789.0},{"date":"2022-01-21","close":67404.0},{"date":"2022-01-24","close":65324.0},{"date":"2022-01-25","close":63475.0},{"date":"2022-01-26","close":62782.0},{"date":"2022-01-27","close":60933.0},{"date":"2022-01-28","close":62705.0},{"date":"2022-02-03","close":61858.0},{"date":"2022-02-04","close":63167.0},{"date":"2022-02-07","close":62551.0},{"date":"2022-02-08","close":62705.0},{"date":"2022-02-09","close":63321.0},{"date":"2022-02-10","close":63013.0},{"date":"2022-02-11","close":62474.0},{"date":"2022-02-14","close":61858.0},{"date":"2022-02-15","close":62320.0},{"date":"2022-02-16","close":63244.0},{"date":"2022-02-17","close":62551.0},{"date":"2022-02-18","close":64169.0},{"date":"2022-02-21","close":64169.0},{"date":"2022-02-22","close":63013.0},{"date":"2022-02-23","close":63707.0},{"date":"2022-02-24","close":64323.0},{"date":"2022-02-25","close":65863.0},{"date":"2022-02-28","close":65478.0},{"date":"2022-03-02","close":65324.0},{"date":"2022-03-03","close":66326.0},{"date":"2022-03-04","close":66634.0},{"date":"2022-03-07","close":64939.0},{"date":"2022-03-08","close":64015.0},{"date":"2022-03-10","close":65016.0},{"date":"2022-03-11","close":64708.0},{"date":"2022-03-14","close":64477.0},{"date":"2022-03-15","close":64169.0},{"date":"2022-03-16","close":65016.0},{"date":"2022-03-17","close":65016.0},{"date":"2022-03-18","close":65093.0},{"date":"2022-03-21","close":64939.0},{"date":"2022-03-22","close":64785.0},{"date":"2022-03-23","close":65555.0},{"date":"2022-03-24","close":65324.0},{"date":"2022-03-25","close":65478.0},{"date":"2022-03-28","close":66326.0},{"date":"2022-03-29","close":66018.0},{"date":"2022-03-30","close":65709.0},{"date":"2022-03-31","close":66172.0},{"date":"2022-04-01","close":65863.0},{"date":"2022-04-04","close":66018.0},{"date":"2022-04-05","close":65632.0},{"date":"2022-04-06","close":65093.0},{"date":"2022-04-07","close":64400.0},{"date":"2022-04-08","close":64169.0},{"date":"2022-04-11","close":64169.0},{"date":"2022-04-12","close":63013.0},{"date":"2022-04-13","close":63398.0},{"date":"2022-04-14","close":64169.0},{"date":"2022-04-15","close":64246.0},{"date":"2022-04-18","close":64400.0},{"date":"2022-04-19","close":64477.0},{"date":"2022-04-20","close":64708.0},{"date":"2022-04-21","close":65786.0},{"date":"2022-04-22","close":66172.0},{"date":"2022-04-25","close":65478.0},{"date":"2022-04-26","close":65016.0},{"date":"2022-04-27","close":63784.0},{"date":"2022-04-28","close":63784.0},{"date":"2022-04-29","close":64246.0},{"date":"2022-05-02","close":63938.0},{"date":"2022-05-03","close":64246.0},{"date":"2022-05-04","close":64246.0},{"date":"2022-05-06","close":64169.0},{"date":"2022-05-09","close":63321.0},{"date":"2022-05-10","close":62859.0},{"date":"2022-05-11","close":62705.0},{"date":"2022-05-12","close":62243.0},{"date":"2022-05-13","close":63552.0},{"date":"2022-05-16","close":63398.0},{"date":"2022-05-17","close":63938.0},{"date":"2022-05-18","close":63630.0},{"date":"2022-05-19","close":62859.0},{"date":"2022-05-20","close":63321.0},{"date":"2022-05-23","close":63321.0},{"date":"2022-05-24","close":63244.0},{"date":"2022-05-25","close":63938.0},{"date":"2022-05-26","close":64092.0},{"date":"2022-05-27","close":64708.0},{"date":"2022-05-30","close":65632.0},{"date":"2022-05-31","close":64939.0},{"date":"2022-06-02","close":65401.0},{"date":"2022-06-03","close":65324.0},{"date":"2022-06-07","close":65016.0},{"date":"2022-06-08","close":65709.0},{"date":"2022-06-09","close":65941.0},{"date":"2022-06-10","close":65632.0},{"date":"2022-06-13","close":63938.0},{"date":"2022-06-14","close":65709.0},{"date":"2022-06-15","close":64246.0},{"date":"2022-06-16","close":63707.0},{"date":"2022-06-17","close":63321.0},{"date":"2022-06-20","close":61781.0},{"date":"2022-06-21","close":62166.0},{"date":"2022-06-22","close":61087.0},{"date":"2022-06-23","close":59778.0},{"date":"2022-06-24","close":60779.0},{"date":"2022-06-27","close":61781.0},{"date":"2022-06-28","close":62782.0},{"date":"2022-06-29","close":62243.0},{"date":"2022-06-30","close":61935.0},{"date":"2022-07-01","close":61627.0},{"date":"2022-07-04","close":60856.0},{"date":"2022-07-05","close":60933.0},{"date":"2022-07-06","close":59316.0},{"date":"2022-07-07","close":58776.0},{"date":"2022-07-08","close":58930.0},{"date":"2022-07-11","close":58314.0},{"date":"2022-07-12","close":56851.0},{"date":"2022-07-13","close":56696.0},{"date":"2022-07-14","close":56388.0},{"date":"2022-07-15","close":55464.0},{"date":"2022-07-18","close":56928.0},{"date":"2022-07-19","close":57082.0},{"date":"2022-07-20","close":57544.0},{"date":"2022-07-21","close":57467.0},{"date":"2022-07-22","close":57082.0},{"date":"2022-07-25","close":57698.0},{"date":"2022-07-26","close":57929.0},{"date":"2022-07-27","close":57467.0},{"date":"2022-07-28","close":58083.0},{"date":"2022-07-29","close":59085.0},{"date":"2022-08-01","close":58391.0},{"date":"2022-08-02","close":57313.0},{"date":"2022-08-03","close":56851.0},{"date":"2022-08-04","close":56696.0},{"date":"2022-08-05","close":57159.0},{"date":"2022-08-08","close":57236.0},{"date":"2022-08-09","close":57467.0},{"date":"2022-08-10","close":57544.0},{"date":"2022-08-11","close":58622.0},{"date":"2022-08-12","close":58699.0},{"date":"2022-08-16","close":58699.0},{"date":"2022-08-17","close":58391.0},{"date":"2022-08-18","close":58545.0},{"date":"2022-08-19","close":58776.0},{"date":"2022-08-22","close":58160.0},{"date":"2022-08-23","close":56773.0},{"date":"2022-08-24","close":57544.0},{"date":"2022-08-25","close":58314.0},{"date":"2022-08-26","close":58006.0},{"date":"2022-08-29","close":57775.0},{"date":"2022-08-30","close":57544.0},{"date":"2022-08-31","close":57544.0},{"date":"2022-09-01","close":56773.0},{"date":"2022-09-02","close":56696.0},{"date":"2022-09-05","close":57005.0},{"date":"2022-09-06","close":57390.0},{"date":"2022-09-07","close":56851.0},{"date":"2022-09-08","close":56928.0},{"date":"2022-09-13","close":58083.0},{"date":"2022-09-14","close":57390.0},{"date":"2022-09-15","close":57236.0},{"date":"2022-09-16","close":57698.0},{"date":"2022-09-19","close":56928.0},{"date":"2022-09-20","close":57159.0},{"date":"2022-09-21","close":56773.0},{"date":"2022-09-22","close":56465.0},{"date":"2022-09-23","close":55849.0},{"date":"2022-09-26","close":55079.0},{"date":"2022-09-27","close":54694.0},{"date":"2022-09-28","close":53923.0},{"date":"2022-09-29","close":54540.0},{"date":"2022-09-30","close":53923.0},{"date":"2022-10-04","close":54231.0},{"date":"2022-10-05","close":55079.0},{"date":"2022-10-06","close":54925.0},{"date":"2022-10-07","close":55772.0},{"date":"2022-10-11","close":55464.0},{"date":"2022-10-12","close":55926.0},{"date":"2022-10-13","close":55387.0},{"date":"2022-10-14","close":56542.0},{"date":"2022-10-17","close":57082.0},{"date":"2022-10-18","close":57390.0},{"date":"2022-10-19","close":56696.0},{"date":"2022-10-20","close":56696.0},{"date":"2022-10-21","close":56388.0},{"date":"2022-10-24","close":56619.0},{"date":"2022-10-25","close":56080.0},{"date":"2022-10-26","close":55772.0},{"date":"2022-10-27","close":55849.0},{"date":"2022-10-28","close":55618.0},{"date":"2022-10-31","close":52768.0},{"date":"2022-11-01","close":53769.0},{"date":"2022-11-02","close":53307.0},{"date":"2022-11-03","close":52845.0},{"date":"2022-11-04","close":53230.0},{"date":"2022-11-07","close":54154.0},{"date":"2022-11-08","close":55618.0},{"date":"2022-11-09","close":55695.0},{"date":"2022-11-10","close":55541.0},{"date":"2022-11-11","close":55926.0},{"date":"2022-11-14","close":56928.0},{"date":"2022-11-15","close":57005.0},{"date":"2022-11-16","close":57544.0},{"date":"2022-11-17","close":56851.0},{"date":"2022-11-18","close":57082.0},{"date":"2022-11-21","close":56619.0},{"date":"2022-11-22","close":57005.0},{"date":"2022-11-23","close":57390.0},{"date":"2022-11-24","close":57236.0},{"date":"2022-11-25","close":57313.0},{"date":"2022-11-28","close":57236.0},{"date":"2022-11-29","close":57698.0},{"date":"2022-11-30","close":58930.0},{"date":"2022-12-01","close":59007.0},{"date":"2022-12-02","close":58930.0},{"date":"2022-12-05","close":58545.0},{"date":"2022-12-06","close":57929.0},{"date":"2022-12-07","close":57698.0},{"date":"2022-12-08","close":57313.0},{"date":"2022-12-09","close":58237.0},{"date":"2022-12-12","close":57390.0},{"date":"2022-12-13","close":59624.0},{"date":"2022-12-14","close":59316.0},{"date":"2022-12-15","close":58699.0},{"date":"2022-12-16","close":58006.0},{"date":"2022-12-19","close":58160.0},{"date":"2022-12-20","close":57544.0},{"date":"2022-12-21","close":57852.0},{"date":"2022-12-22","close":58545.0},{"date":"2022-12-23","close":59085.0},{"date":"2022-12-26","close":59162.0},{"date":"2022-12-27","close":59085.0},{"date":"2022-12-28","close":54154.0},{"date":"2022-12-29","close":51689.0},{"date":"2023-01-02","close":50534.0},{"date":"2023-01-03","close":50149.0},{"date":"2023-01-04","close":50303.0},{"date":"2023-01-05","close":50149.0},{"date":"2023-01-06","close":51227.0},{"date":"2023-01-09","close":52691.0},{"date":"2023-01-10","close":52151.0},{"date":"2023-01-11","close":52306.0},{"date":"2023-01-12","close":53076.0},{"date":"2023-01-13","close":53230.0},{"date":"2023-01-16","close":54308.0},{"date":"2023-01-17","close":54231.0},{"date":"2023-01-18","close":53153.0},{"date":"2023-01-19","close":52999.0},{"date":"2023-01-20","close":53230.0},{"date":"2023-01-25","close":53230.0},{"date":"2023-01-26","close":53461.0},{"date":"2023-01-27","close":53923.0},{"date":"2023-01-30","close":53538.0},{"date":"2023-01-31","close":54385.0},{"date":"2023-02-01","close":54540.0},{"date":"2023-02-02","close":53692.0},{"date":"2023-02-03","close":54154.0},{"date":"2023-02-06","close":53615.0},{"date":"2023-02-07","close":53538.0},{"date":"2023-02-08","close":53846.0},{"date":"2023-02-09","close":53769.0},{"date":"2023-02-10","close":53538.0},{"date":"2023-02-13","close":53692.0},{"date":"2023-02-14","close":53769.0},{"date":"2023-02-15","close":52999.0},{"date":"2023-02-16","close":53384.0},{"date":"2023-02-17","close":53153.0},{"date":"2023-02-20","close":53615.0},{"date":"2023-02-21","close":54154.0},{"date":"2023-02-22","close":53692.0},{"date":"2023-02-23","close":54308.0},{"date":"2023-02-24","close":53461.0},{"date":"2023-02-27","close":51843.0},{"date":"2023-02-28","close":51689.0},{"date":"2023-03-02","close":51766.0},{"date":"2023-03-03","close":51997.0},{"date":"2023-03-06","close":52151.0},{"date":"2023-03-07","close":51920.0},{"date":"2023-03-08","close":51381.0},{"date":"2023-03-09","close":51227.0},{"date":"2023-03-10","close":50380.0},{"date":"2023-03-13","close":49995.0},{"date":"2023-03-14","close":49224.0},{"date":"2023-03-15","close":49609.0},{"date":"2023-03-16","close":49455.0},{"date":"2023-03-17","close":49609.0},{"date":"2023-03-20","close":49532.0},{"date":"2023-03-21","close":50072.0},{"date":"2023-03-22","close":50534.0},{"date":"2023-03-23","close":50303.0},{"date":"2023-03-24","close":50226.0},{"date":"2023-03-27","close":50457.0},{"date":"2023-03-28","close":50765.0},{"date":"2023-03-29","close":50842.0},{"date":"2023-03-30","close":51073.0},{"date":"2023-03-31","close":52074.0},{"date":"2023-04-03","close":51612.0},{"date":"2023-04-04","close":52074.0},{"date":"2023-04-05","close":51612.0},{"date":"2023-04-06","close":50996.0},{"date":"2023-04-07","close":50765.0},{"date":"2023-04-10","close":50765.0},{"date":"2023-04-11","close":51304.0},{"date":"2023-04-12","close":51458.0},{"date":"2023-04-13","close":52306.0},{"date":"2023-04-14","close":52074.0},{"date":"2023-04-17","close":52383.0},{"date":"2023-04-18","close":52537.0},{"date":"2023-04-19","close":52922.0},{"date":"2023-04-20","close":52460.0},{"date":"2023-04-21","close":51920.0},{"date":"2023-04-24","close":51458.0},{"date":"2023-04-25","close":50842.0},{"date":"2023-04-26","close":50457.0},{"date":"2023-04-27","close":50380.0},{"date":"2023-04-28","close":50765.0},{"date":"2023-05-02","close":51997.0},{"date":"2023-05-03","close":51150.0},{"date":"2023-05-04","close":51381.0},{"date":"2023-05-08","close":51689.0},{"date":"2023-05-09","close":52151.0},{"date":"2023-05-10","close":51612.0},{"date":"2023-05-11","close":52151.0},{"date":"2023-05-12","close":51689.0},{"date":"2023-05-15","close":51535.0},{"date":"2023-05-16","close":50765.0},{"date":"2023-05-17","close":50688.0},{"date":"2023-05-18","close":50765.0},{"date":"2023-05-19","close":51227.0},{"date":"2023-05-22","close":51150.0},{"date":"2023-05-23","close":51689.0},{"date":"2023-05-24","close":51689.0},{"date":"2023-05-25","close":50919.0},{"date":"2023-05-26","close":50688.0},{"date":"2023-05-30","close":50688.0},{"date":"2023-05-31","close":50303.0},{"date":"2023-06-01","close":50303.0},{"date":"2023-06-02","close":50765.0},{"date":"2023-06-05","close":51150.0},{"date":"2023-06-07","close":51458.0},{"date":"2023-06-08","close":51689.0},{"date":"2023-06-09","close":51304.0},{"date":"2023-06-12","close":51150.0},{"date":"2023-06-13","close":50380.0},{"date":"2023-06-14","close":50457.0},{"date":"2023-06-15","close":50149.0},{"date":"2023-06-16","close":49840.0},{"date":"2023-06-19","close":49686.0},{"date":"2023-06-20","close":50226.0},{"date":"2023-06-21","close":50072.0},{"date":"2023-06-22","close":50072.0},{"date":"2023-06-23","close":49532.0},{"date":"2023-06-26","close":49917.0},{"date":"2023-06-27","close":49609.0},{"date":"2023-06-28","close":49532.0},{"date":"2023-06-29","close":48531.0},{"date":"2023-06-30","close":48685.0},{"date":"2023-07-03","close":48993.0},{"date":"2023-07-04","close":46682.0},{"date":"2023-07-05","close":44063.0},{"date":"2023-07-06","close":43832.0},{"date":"2023-07-07","close":43909.0},{"date":"2023-07-10","close":44525.0},{"date":"2023-07-11","close":46066.0},{"date":"2023-07-12","close":45295.0},{"date":"2023-07-13","close":45604.0},{"date":"2023-07-14","close":45989.0},{"date":"2023-07-17","close":45604.0},{"date":"2023-07-18","close":45681.0},{"date":"2023-07-19","close":45141.0},{"date":"2023-07-20","close":45450.0},{"date":"2023-07-21","close":45835.0},{"date":"2023-07-24","close":45450.0},{"date":"2023-07-25","close":45372.0},{"date":"2023-07-26","close":44679.0},{"date":"2023-07-27","close":45681.0},{"date":"2023-07-28","close":45450.0},{"date":"2023-07-31","close":46451.0},{"date":"2023-08-01","close":46836.0},{"date":"2023-08-02","close":49917.0},{"date":"2023-08-03","close":47915.0},{"date":"2023-08-04","close":48146.0},{"date":"2023-08-07","close":48377.0},{"date":"2023-08-08","close":48685.0},{"date":"2023-08-09","close":48454.0},{"date":"2023-08-10","close":48377.0},{"date":"2023-08-11","close":48916.0},{"date":"2023-08-14","close":48377.0},{"date":"2023-08-16","close":47915.0},{"date":"2023-08-17","close":46913.0},{"date":"2023-08-18","close":47144.0},{"date":"2023-08-21","close":47144.0},{"date":"2023-08-22","close":47452.0},{"date":"2023-08-23","close":47375.0},{"date":"2023-08-24","close":47992.0},{"date":"2023-08-25","close":48069.0},{"date":"2023-08-28","close":48454.0},{"date":"2023-08-29","close":48223.0},{"date":"2023-08-30","close":48377.0},{"date":"2023-08-31","close":48839.0},{"date":"2023-09-01","close":48146.0},{"date":"2023-09-04","close":48993.0},{"date":"2023-09-05","close":48993.0},{"date":"2023-09-06","close":48454.0},{"date":"2023-09-07","close":48069.0},{"date":"2023-09-08","close":48608.0},{"date":"2023-09-11","close":48839.0},{"date":"2023-09-12","close":49224.0},{"date":"2023-09-13","close":49070.0},{"date":"2023-09-14","close":49070.0},{"date":"2023-09-15","close":49224.0},{"date":"2023-09-18","close":48993.0},{"date":"2023-09-19","close":48993.0},{"date":"2023-09-20","close":49532.0},{"date":"2023-09-21","close":48531.0},{"date":"2023-09-22","close":48300.0},{"date":"2023-09-25","close":48069.0},{"date":"2023-09-26","close":47529.0},{"date":"2023-09-27","close":47683.0},{"date":"2023-10-04","close":46143.0},{"date":"2023-10-05","close":46143.0},{"date":"2023-10-06","close":46374.0},{"date":"2023-10-10","close":45835.0},{"date":"2023-10-11","close":46220.0},{"date":"2023-10-12","close":46374.0},{"date":"2023-10-13","close":45372.0},{"date":"2023-10-16","close":44602.0},{"date":"2023-10-17","close":44910.0},{"date":"2023-10-18","close":45758.0},{"date":"2023-10-19","close":45141.0},{"date":"2023-10-20","close":44448.0},{"date":"2023-10-23","close":43678.0},{"date":"2023-10-24","close":44217.0},{"date":"2023-10-25","close":44679.0},{"date":"2023-10-26","close":44371.0},{"date":"2023-10-27","close":44987.0},{"date":"2023-10-30","close":45604.0},{"date":"2023-10-31","close":45450.0},{"date":"2023-11-01","close":46836.0},{"date":"2023-11-02","close":47683.0},{"date":"2023-11-03","close":47761.0},{"date":"2023-11-06","close":48531.0},{"date":"2023-11-07","close":47452.0},{"date":"2023-11-08","close":48146.0},{"date":"2023-11-09","close":48454.0},{"date":"2023-11-10","close":48377.0},{"date":"2023-11-13","close":48608.0},{"date":"2023-11-14","close":48916.0},{"date":"2023-11-15","close":49378.0},{"date":"2023-11-16","close":50149.0},{"date":"2023-11-17","close":50919.0},{"date":"2023-11-20","close":51227.0},{"date":"2023-11-21","close":51612.0},{"date":"2023-11-22","close":52074.0},{"date":"2023-11-23","close":51381.0},{"date":"2023-11-24","close":51997.0},{"date":"2023-11-27","close":52614.0},{"date":"2023-11-28","close":52691.0},{"date":"2023-11-29","close":52074.0},{"date":"2023-11-30","close":52691.0},{"date":"2023-12-01","close":52845.0},{"date":"2023-12-04","close":53230.0},{"date":"2023-12-05","close":53153.0},{"date":"2023-12-06","close":53076.0},{"date":"2023-12-07","close":53230.0},{"date":"2023-12-08","close":53153.0},{"date":"2023-12-11","close":53076.0},{"date":"2023-12-12","close":52537.0},{"date":"2023-12-13","close":51612.0},{"date":"2023-12-14","close":52151.0},{"date":"2023-12-15","close":52074.0},{"date":"2023-12-18","close":51381.0},{"date":"2023-12-19","close":51381.0},{"date":"2023-12-20","close":52383.0},{"date":"2023-12-21","close":52383.0},{"date":"2023-12-22","close":52228.0},{"date":"2023-12-26","close":52614.0},{"date":"2023-12-27","close":47992.0},{"date":"2023-12-28","close":48762.0},{"date":"2024-01-02","close":48069.0},{"date":"2024-01-03","close":47683.0},{"date":"2024-01-04","close":46990.0},{"date":"2024-01-05","close":47375.0},{"date":"2024-01-08","close":47067.0},{"date":"2024-01-09","close":47221.0},{"date":"2024-01-10","close":47452.0},{"date":"2024-01-11","close":47298.0},{"date":"2024-01-12","close":47375.0},{"date":"2024-01-15","close":47298.0},{"date":"2024-01-16","close":46836.0},{"date":"2024-01-17","close":46220.0},{"date":"2024-01-18","close":45989.0},{"date":"2024-01-19","close":46605.0},{"date":"2024-01-22","close":46220.0},{"date":"2024-01-23","close":46605.0},{"date":"2024-01-24","close":46528.0},{"date":"2024-01-25","close":46913.0},{"date":"2024-01-26","close":47067.0},{"date":"2024-01-29","close":47683.0},{"date":"2024-01-30","close":48069.0},{"date":"2024-01-31","close":48377.0},{"date":"2024-02-01","close":50149.0},{"date":"2024-02-02","close":49455.0},{"date":"2024-02-05","close":48685.0},{"date":"2024-02-06","close":48069.0},{"date":"2024-02-07","close":48916.0},{"date":"2024-02-08","close":48531.0},{"date":"2024-02-13","close":48223.0},{"date":"2024-02-14","close":47375.0},{"date":"2024-02-15","close":47067.0},{"date":"2024-02-16","close":47838.0},{"date":"2024-02-19","close":48685.0},{"date":"2024-02-20","close":48069.0},{"date":"2024-02-21","close":48300.0},{"date":"2024-02-22","close":49301.0},{"date":"2024-02-23","close":48685.0},{"date":"2024-02-26","close":46220.0},{"date":"2024-02-27","close":45681.0},{"date":"2024-02-28","close":46220.0},{"date":"2024-02-29","close":46066.0},{"date":"2024-03-04","close":45758.0},{"date":"2024-03-05","close":45758.0},{"date":"2024-03-06","close":45295.0},{"date":"2024-03-07","close":44910.0},{"date":"2024-03-08","close":45450.0},{"date":"2024-03-11","close":44987.0},{"date":"2024-03-12","close":44448.0},{"date":"2024-03-13","close":44525.0},{"date":"2024-03-14","close":44679.0},{"date":"2024-03-15","close":44833.0},{"date":"2024-03-18","close":44448.0},{"date":"2024-03-19","close":44140.0},{"date":"2024-03-20","close":43986.0},{"date":"2024-03-21","close":44448.0},{"date":"2024-03-22","close":44140.0},{"date":"2024-03-25","close":43755.0},{"date":"2024-03-26","close":44294.0},{"date":"2024-03-27","close":44294.0},{"date":"2024-03-28","close":47992.0},{"date":"2024-03-29","close":49070.0},{"date":"2024-04-01","close":46066.0},{"date":"2024-04-02","close":45604.0},{"date":"2024-04-03","close":45989.0},{"date":"2024-04-04","close":45681.0},{"date":"2024-04-05","close":45218.0},{"date":"2024-04-08","close":44525.0},{"date":"2024-04-09","close":44602.0},{"date":"2024-04-11","close":43678.0},{"date":"2024-04-12","close":43370.0},{"date":"2024-04-15","close":43601.0},{"date":"2024-04-16","close":43216.0},{"date":"2024-04-17","close":42753.0},{"date":"2024-04-18","close":43370.0},{"date":"2024-04-19","close":43909.0},{"date":"2024-04-22","close":44756.0},{"date":"2024-04-23","close":45218.0},{"date":"2024-04-24","close":44910.0},{"date":"2024-04-25","close":44987.0},{"date":"2024-04-26","close":45372.0},{"date":"2024-04-29","close":46297.0},{"date":"2024-04-30","close":46451.0},{"date":"2024-05-02","close":46220.0},{"date":"2024-05-03","close":45835.0},{"date":"2024-05-07","close":46528.0},{"date":"2024-05-08","close":46220.0},{"date":"2024-05-09","close":45758.0},{"date":"2024-05-10","close":46297.0},{"date":"2024-05-13","close":46451.0},{"date":"2024-05-14","close":46605.0},{"date":"2024-05-16","close":46528.0},{"date":"2024-05-17","close":47761.0},{"date":"2024-05-20","close":47992.0},{"date":"2024-05-21","close":47761.0},{"date":"2024-05-22","close":47915.0},{"date":"2024-05-23","close":47452.0},{"date":"2024-05-24","close":46913.0},{"date":"2024-05-27","close":53846.0},{"date":"2024-05-28","close":47067.0},{"date":"2024-05-29","close":45989.0},{"date":"2024-05-30","close":45372.0},{"date":"2024-05-31","close":45989.0},{"date":"2024-06-03","close":46220.0},{"date":"2024-06-04","close":45450.0},{"date":"2024-06-05","close":45450.0},{"date":"2024-06-07","close":45681.0},{"date":"2024-06-10","close":45527.0},{"date":"2024-06-11","close":45681.0},{"date":"2024-06-12","close":45912.0},{"date":"2024-06-13","close":45835.0},{"date":"2024-06-14","close":45527.0},{"date":"2024-06-17","close":44679.0},{"date":"2024-06-18","close":43601.0},{"date":"2024-06-19","close":44140.0},{"date":"2024-06-20","close":44063.0},{"date":"2024-06-21","close":44525.0},{"date":"2024-06-24","close":44063.0},{"date":"2024-06-25","close":44602.0},{"date":"2024-06-26","close":45450.0},{"date":"2024-06-27","close":45450.0},{"date":"2024-06-28","close":45450.0},{"date":"2024-07-01","close":45450.0},{"date":"2024-07-02","close":45450.0},{"date":"2024-07-03","close":45450.0},{"date":"2024-07-04","close":45450.0},{"date":"2024-07-05","close":45450.0},{"date":"2024-07-08","close":45450.0},{"date":"2024-07-09","close":45450.0},{"date":"2024-07-10","close":45450.0},{"date":"2024-07-11","close":45450.0},{"date":"2024-07-12","close":45450.0},{"date":"2024-07-15","close":45450.0},{"date":"2024-07-16","close":45450.0},{"date":"2024-07-17","close":45450.0},{"date":"2024-07-18","close":45450.0},{"date":"2024-07-19","close":45450.0},{"date":"2024-07-22","close":40927.7422},{"date":"2024-07-23","close":40927.7422},{"date":"2024-07-24","close":40927.7422},{"date":"2024-07-25","close":40927.7422},{"date":"2024-07-26","close":40927.7422},{"date":"2024-07-29","close":45475.2773},{"date":"2024-07-30","close":41287.9492},{"date":"2024-07-31","close":41287.9492},{"date":"2024-08-01","close":40702.625},{"date":"2024-08-02","close":38946.6523},{"date":"2024-08-05","close":36065.0469},{"date":"2024-08-06","close":36065.0469},{"date":"2024-08-07","close":36290.1719},{"date":"2024-08-08","close":36920.5234},{"date":"2024-08-09","close":37145.6484},{"date":"2024-08-12","close":38046.1523},{"date":"2024-08-13","close":37911.0742},{"date":"2024-08-14","close":38721.5273},{"date":"2024-08-16","close":38991.6758},{"date":"2024-08-19","close":39757.0977},{"date":"2024-08-20","close":39622.0273},{"date":"2024-08-21","close":39892.1758},{"date":"2024-08-22","close":39667.0508},{"date":"2024-08-23","close":40162.3242},{"date":"2024-08-26","close":41918.3008},{"date":"2024-08-27","close":43989.4531},{"date":"2024-08-28","close":44664.8281},{"date":"2024-08-29","close":43764.3281},{"date":"2024-08-30","close":44394.6797},{"date":"2024-09-02","close":43989.4531},{"date":"2024-09-03","close":44889.9531},{"date":"2024-09-04","close":43539.2031},{"date":"2024-09-05","close":43809.3516},{"date":"2024-09-06","close":43584.2266},{"date":"2024-09-09","close":44124.5273},{"date":"2024-09-10","close":44484.7266},{"date":"2024-09-11","close":44304.6289},{"date":"2024-09-12","close":44619.8047},{"date":"2024-09-13","close":44934.9805},{"date":"2024-09-19","close":45925.5273},{"date":"2024-09-20","close":47006.1289},{"date":"2024-09-23","close":45295.1797},{"date":"2024-09-24","close":46826.0273},{"date":"2024-09-25","close":45925.5273},{"date":"2024-09-26","close":47006.1289},{"date":"2024-09-27","close":47006.1289},{"date":"2024-09-30","close":46645.9297},{"date":"2024-10-02","close":45655.3789},{"date":"2024-10-04","close":45385.2305},{"date":"2024-10-07","close":44484.7266},{"date":"2024-10-08","close":43494.1797},{"date":"2024-10-10","close":43899.4023},{"date":"2024-10-11","close":43899.4023},{"date":"2024-10-14","close":44754.8789},{"date":"2024-10-15","close":43944.4297},{"date":"2024-10-16","close":43944.4297},{"date":"2024-10-17","close":44980.0039},{"date":"2024-10-18","close":44484.7266},{"date":"2024-10-21","close":44124.5273},{"date":"2024-10-22","close":45205.1289},{"date":"2024-10-23","close":45115.0781},{"date":"2024-10-24","close":44799.9023},{"date":"2024-10-25","close":44934.9805},{"date":"2024-10-28","close":45385.2305},{"date":"2024-10-29","close":44619.8047},{"date":"2024-10-30","close":44394.6797},{"date":"2024-10-31","close":44844.9297},{"date":"2024-11-01","close":45385.2305},{"date":"2024-11-04","close":45385.2305},{"date":"2024-11-05","close":45745.4297},{"date":"2024-11-06","close":46195.6797},{"date":"2024-11-07","close":47186.2305},{"date":"2024-11-08","close":45295.1797},{"date":"2024-11-11","close":45655.3789},{"date":"2024-11-12","close":43989.4531},{"date":"2024-11-13","close":44304.6289},{"date":"2024-11-14","close":44529.7539},{"date":"2024-11-15","close":43944.4297},{"date":"2024-11-18","close":45475.2773},{"date":"2024-11-19","close":45025.0273},{"date":"2024-11-20","close":44214.5781},{"date":"2024-11-21","close":43944.4297},{"date":"2024-11-22","close":40567.5508},{"date":"2024-11-25","close":40297.4023},{"date":"2024-11-26","close":40117.3008},{"date":"2024-11-27","close":40837.6992},{"date":"2024-11-28","close":41558.1016},{"date":"2024-11-29","close":40522.5273},{"date":"2024-12-02","close":41017.8008},{"date":"2024-12-03","close":42638.7031},{"date":"2024-12-04","close":42503.625},{"date":"2024-12-05","close":41017.8008},{"date":"2024-12-06","close":41513.0742},{"date":"2024-12-09","close":39892.1758},{"date":"2024-12-10","close":41152.875},{"date":"2024-12-11","close":41873.2773},{"date":"2024-12-12","close":40612.5742},{"date":"2024-12-13","close":41963.3281},{"date":"2024-12-16","close":42278.5},{"date":"2024-12-17","close":47006.1289},{"date":"2024-12-18","close":47006.1289},{"date":"2024-12-19","close":47096.1797},{"date":"2024-12-20","close":46195.6797},{"date":"2024-12-23","close":45655.3789},{"date":"2024-12-24","close":45925.5273},{"date":"2024-12-26","close":45475.2773},{"date":"2024-12-27","close":43991.3477},{"date":"2024-12-30","close":44900.8516},{"date":"2025-01-02","close":43991.3477},{"date":"2025-01-03","close":43608.3984},{"date":"2025-01-06","close":43608.3984},{"date":"2025-01-07","close":44374.2969},{"date":"2025-01-08","close":44326.4297},{"date":"2025-01-09","close":44517.9023},{"date":"2025-01-10","close":43656.2656},{"date":"2025-01-13","close":43608.3984},{"date":"2025-01-14","close":43369.0547},{"date":"2025-01-15","close":43464.793},{"date":"2025-01-16","close":44422.168},{"date":"2025-01-17","close":43847.7422},{"date":"2025-01-20","close":43752.0039},{"date":"2025-01-21","close":44039.2148},{"date":"2025-01-22","close":44517.9023},{"date":"2025-01-23","close":43943.4805},{"date":"2025-01-24","close":44039.2148},{"date":"2025-01-31","close":43752.0039},{"date":"2025-02-03","close":42842.5},{"date":"2025-02-04","close":44565.7734},{"date":"2025-02-05","close":44278.5586},{"date":"2025-02-06","close":45188.0664},{"date":"2025-02-07","close":44565.7734},{"date":"2025-02-10","close":44230.6914},{"date":"2025-02-11","close":44039.2148},{"date":"2025-02-12","close":44230.6914},{"date":"2025-02-13","close":44709.3789},{"date":"2025-02-14","close":44661.5117},{"date":"2025-02-17","close":45283.8047},{"date":"2025-02-18","close":45714.6211},{"date":"2025-02-19","close":45666.7539},{"date":"2025-02-20","close":46528.3906},{"date":"2025-02-21","close":46576.2578},{"date":"2025-02-24","close":46719.8633},{"date":"2025-02-25","close":46097.5703},{"date":"2025-02-26","close":46289.0469},{"date":"2025-02-27","close":45666.7539},{"date":"2025-02-28","close":45092.3281},{"date":"2025-03-04","close":43943.4805},{"date":"2025-03-05","close":45188.0664},{"date":"2025-03-06","close":45475.2773},{"date":"2025-03-07","close":44996.5898},{"date":"2025-03-10","close":45666.7539},{"date":"2025-03-11","close":45571.0156},{"date":"2025-03-12","close":45906.0977},{"date":"2025-03-13","close":45044.4609},{"date":"2025-03-14","close":45762.4922},{"date":"2025-03-17","close":46193.3086},{"date":"2025-03-18","close":46336.9141},{"date":"2025-03-19","close":46671.9961},{"date":"2025-03-20","close":46576.2578},{"date":"2025-03-21","close":45858.2266},{"date":"2025-03-24","close":45188.0664},{"date":"2025-03-25","close":45523.1484},{"date":"2025-03-26","close":46145.4414},{"date":"2025-03-27","close":46049.7031},{"date":"2025-03-28","close":46001.832},{"date":"2025-03-31","close":45906.0977},{"date":"2025-04-01","close":46815.6016},{"date":"2025-04-02","close":46959.207},{"date":"2025-04-03","close":46719.8633},{"date":"2025-04-04","close":47150.6836},{"date":"2025-04-07","close":44230.6914},{"date":"2025-04-08","close":44278.5586},{"date":"2025-04-09","close":43608.3984},{"date":"2025-04-10","close":45523.1484},{"date":"2025-04-11","close":47390.0273},{"date":"2025-04-14","close":47054.9453},{"date":"2025-04-15","close":47772.9766},{"date":"2025-04-16","close":47102.8125},{"date":"2025-04-17","close":47677.2383},{"date":"2025-04-18","close":47868.7148},{"date":"2025-04-21","close":47868.7148},{"date":"2025-04-22","close":47868.7148},{"date":"2025-04-23","close":47868.7148},{"date":"2025-04-24","close":48634.6133},{"date":"2025-04-25","close":49496.25},{"date":"2025-04-28","close":51123.7852},{"date":"2025-04-29","close":51028.0508},{"date":"2025-04-30","close":50836.5742},{"date":"2025-05-02","close":50357.8867},{"date":"2025-05-07","close":51506.7344},{"date":"2025-05-08","close":49783.4609},{"date":"2025-05-09","close":50740.8359},{"date":"2025-05-12","close":50549.3633},{"date":"2025-05-13","close":51889.6875},{"date":"2025-05-14","close":52368.3711},{"date":"2025-05-15","close":52176.8984},{"date":"2025-05-16","close":51411.0},{"date":"2025-05-19","close":51123.7852},{"date":"2025-05-20","close":52272.6367},{"date":"2025-05-21","close":53134.2734},{"date":"2025-05-22","close":52559.8477},{"date":"2025-05-23","close":52942.7969},{"date":"2025-05-26","close":54187.3828},{"date":"2025-05-27","close":55814.9219},{"date":"2025-05-28","close":57442.457},{"date":"2025-05-29","close":63952.6016},{"date":"2025-05-30","close":59740.1562},{"date":"2025-06-02","close":61846.3789},{"date":"2025-06-04","close":64239.8125},{"date":"2025-06-05","close":64335.5508},{"date":"2025-06-09","close":63665.3906},{"date":"2025-06-10","close":63186.7031},{"date":"2025-06-11","close":63761.125},{"date":"2025-06-12","close":63282.4414},{"date":"2025-06-13","close":61846.3789},{"date":"2025-06-16","close":65005.7148},{"date":"2025-06-17","close":62899.4883},{"date":"2025-06-18","close":63761.125},{"date":"2025-06-19","close":63378.1758},{"date":"2025-06-20","close":64239.8125},{"date":"2025-06-23","close":65292.9258},{"date":"2025-06-24","close":68835.2109},{"date":"2025-06-25","close":69409.6328},{"date":"2025-06-26","close":69026.6875},{"date":"2025-06-27","close":70941.4375},{"date":"2025-06-30","close":73047.6562},{"date":"2025-07-01","close":74675.1953},{"date":"2025-07-02","close":73622.0781},{"date":"2025-07-03","close":72568.9688},{"date":"2025-07-04","close":66250.2969},{"date":"2025-07-07","close":67590.625},{"date":"2025-07-08","close":69984.0625},{"date":"2025-07-09","close":72090.2812},{"date":"2025-07-10","close":73239.1328},{"date":"2025-07-11","close":72760.4453},{"date":"2025-07-14","close":74100.7656},{"date":"2025-07-15","close":76877.1562},{"date":"2025-07-16","close":77834.5312},{"date":"2025-07-17","close":76111.2578},{"date":"2025-07-18","close":74579.4531},{"date":"2025-07-21","close":74100.7656},{"date":"2025-07-22","close":74100.7656},{"date":"2025-07-23","close":74770.9297},{"date":"2025-07-24","close":74962.4062},{"date":"2025-07-25","close":73526.3438},{"date":"2025-07-28","close":75919.7812},{"date":"2025-07-29","close":80419.4375},{"date":"2025-07-30","close":83578.7734},{"date":"2025-07-31","close":83291.5625},{"date":"2025-08-01","close":79940.75},{"date":"2025-08-04","close":80227.9609},{"date":"2025-08-05","close":80898.125},{"date":"2025-08-06","close":82621.3984},{"date":"2025-08-07","close":83770.25},{"date":"2025-08-08","close":84248.9375},{"date":"2025-08-11","close":83100.0859},{"date":"2025-08-12","close":83770.25},{"date":"2025-08-13","close":85206.3125},{"date":"2025-08-14","close":84823.3594},{"date":"2025-08-18","close":84248.9375},{"date":"2025-08-19","close":81951.2344},{"date":"2025-08-20","close":80419.4375},{"date":"2025-08-21","close":78217.4766},{"date":"2025-08-22","close":80419.4375},{"date":"2025-08-25","close":80132.2266},{"date":"2025-08-26","close":79462.0625},{"date":"2025-08-27","close":78504.6875},{"date":"2025-08-28","close":81376.8125},{"date":"2025-08-29","close":83100.0859},{"date":"2025-09-01","close":83291.5625},{"date":"2025-09-02","close":81568.2891},{"date":"2025-09-03","close":81376.8125},{"date":"2025-09-04","close":79653.5391},{"date":"2025-09-05","close":80898.125},{"date":"2025-09-08","close":80898.125},{"date":"2025-09-09","close":83865.9844},{"date":"2025-09-10","close":85685.0},{"date":"2025-09-11","close":84823.3594},{"date":"2025-09-12","close":85397.7891},{"date":"2025-09-15","close":89993.1797},{"date":"2025-09-16","close":88748.5938},{"date":"2025-09-17","close":87599.75},{"date":"2025-09-18","close":86355.1562},{"date":"2025-09-19","close":89500.0},{"date":"2025-09-22","close":85780.7344},{"date":"2025-09-23","close":86067.9453},{"date":"2025-09-24","close":83291.5625},{"date":"2025-09-25","close":82621.3984},{"date":"2025-09-26","close":81951.2344},{"date":"2025-09-29","close":81376.8125},{"date":"2025-09-30","close":81281.0781},{"date":"2025-10-01","close":82142.7109},{"date":"2025-10-02","close":82334.1875},{"date":"2025-10-10","close":85589.2578},{"date":"2025-10-13","close":85014.8359},{"date":"2025-10-14","close":91907.9297},{"date":"2025-10-15","close":96024.6406},{"date":"2025-10-16","close":100715.7734},{"date":"2025-10-17","close":96790.5391},{"date":"2025-10-20","close":96599.0625},{"date":"2025-10-21","close":94971.5312},{"date":"2025-10-22","close":100907.25},{"date":"2025-10-23","close":103204.9453},{"date":"2025-10-24","close":108949.1953},{"date":"2025-10-27","close":114501.9609},{"date":"2025-10-28","close":113353.1172},{"date":"2025-10-29","close":117661.2969},{"date":"2025-10-30","close":118139.9844},{"date":"2025-10-31","close":121299.3203},{"date":"2025-11-03","close":155477.5781},{"date":"2025-11-04","close":134702.5625},{"date":"2025-11-05","close":127139.3047},{"date":"2025-11-06","close":126086.1953},{"date":"2025-11-07","close":128192.4141},{"date":"2025-11-10","close":139489.4375},{"date":"2025-11-11","close":157296.5938},{"date":"2025-11-12","close":145042.2031},{"date":"2025-11-13","close":140734.0156},{"date":"2025-11-14","close":128958.3125},{"date":"2025-11-17","close":134989.7656},{"date":"2025-11-18","close":129532.7422},{"date":"2025-11-19","close":125033.0781},{"date":"2025-11-20","close":124458.6562},{"date":"2025-11-21","close":117661.2969},{"date":"2025-11-24","close":119288.8359},{"date":"2025-11-25","close":123884.2344},{"date":"2025-11-26","close":125416.0312},{"date":"2025-11-27","close":129819.9531},{"date":"2025-11-28","close":125128.8203},{"date":"2025-12-01","close":121395.0547},{"date":"2025-12-02","close":122735.3828},{"date":"2025-12-03","close":127330.7812},{"date":"2025-12-04","close":127426.5156},{"date":"2025-12-05","close":130873.0625},{"date":"2025-12-08","close":131160.2812},{"date":"2025-12-09","close":134702.5625},{"date":"2025-12-10","close":129054.0547},{"date":"2025-12-11","close":130394.375},{"date":"2025-12-12","close":126181.9297},{"date":"2025-12-15","close":122352.4297},{"date":"2025-12-16","close":120246.2109},{"date":"2025-12-17","close":118139.9844},{"date":"2025-12-18","close":113831.8047},{"date":"2025-12-19","close":113927.5391},{"date":"2025-12-22","close":115459.3359},{"date":"2025-12-23","close":114693.4375},{"date":"2025-12-24","close":113640.3281},{"date":"2025-12-26","close":112300.0},{"date":"2025-12-29","close":117000.0},{"date":"2025-12-30","close":114700.0},{"date":"2026-01-02","close":112500.0},{"date":"2026-01-05","close":119700.0},{"date":"2026-01-06","close":117800.0},{"date":"2026-01-07","close":116300.0},{"date":"2026-01-08","close":117500.0},{"date":"2026-01-09","close":120500.0},{"date":"2026-01-12","close":125700.0},{"date":"2026-01-13","close":132000.0},{"date":"2026-01-14","close":136900.0},{"date":"2026-01-15","close":151300.0},{"date":"2026-01-16","close":145700.0},{"date":"2026-01-19","close":153000.0},{"date":"2026-01-20","close":159400.0},{"date":"2026-01-21","close":151200.0},{"date":"2026-01-22","close":151500.0},{"date":"2026-01-23","close":154400.0},{"date":"2026-01-26","close":150800.0},{"date":"2026-01-27","close":150000.0},{"date":"2026-01-28","close":151500.0},{"date":"2026-01-29","close":157800.0},{"date":"2026-01-30","close":152800.0},{"date":"2026-02-02","close":137300.0},{"date":"2026-02-03","close":147900.0},{"date":"2026-02-04","close":149900.0},{"date":"2026-02-05","close":145600.0},{"date":"2026-02-06","close":140000.0},{"date":"2026-02-09","close":151400.0},{"date":"2026-02-10","close":150300.0},{"date":"2026-02-11","close":147700.0},{"date":"2026-02-12","close":150000.0},{"date":"2026-02-13","close":161900.0},{"date":"2026-02-19","close":163300.0},{"date":"2026-02-20","close":167700.0},{"date":"2026-02-23","close":172300.0},{"date":"2026-02-24","close":170100.0},{"date":"2026-02-25","close":172800.0},{"date":"2026-02-26","close":174700.0},{"date":"2026-02-27","close":169000.0},{"date":"2026-03-03","close":156500.0},{"date":"2026-03-04","close":131500.0},{"date":"2026-03-05","close":146100.0},{"date":"2026-03-06","close":146200.0},{"date":"2026-03-09","close":134200.0},{"date":"2026-03-10","close":139900.0},{"date":"2026-03-11","close":140000.0},{"date":"2026-03-12","close":138400.0},{"date":"2026-03-13","close":132400.0},{"date":"2026-03-16","close":131900.0},{"date":"2026-03-17","close":133900.0},{"date":"2026-03-18","close":148000.0},{"date":"2026-03-19","close":145000.0},{"date":"2026-03-20","close":150300.0},{"date":"2026-03-23","close":135800.0},{"date":"2026-03-24","close":140600.0},{"date":"2026-03-25","close":155000.0},{"date":"2026-03-26","close":142700.0},{"date":"2026-03-27","close":139600.0},{"date":"2026-03-30","close":133200.0},{"date":"2026-03-31","close":128500.0},{"date":"2026-04-01","close":138100.0},{"date":"2026-04-02","close":131200.0},{"date":"2026-04-03","close":138000.0},{"date":"2026-04-06","close":138100.0},{"date":"2026-04-07","close":141000.0},{"date":"2026-04-08","close":152100.0},{"date":"2026-04-09","close":149600.0},{"date":"2026-04-10","close":149300.0},{"date":"2026-04-13","close":148700.0},{"date":"2026-04-14","close":152600.0},{"date":"2026-04-15","close":156000.0},{"date":"2026-04-16","close":157200.0},{"date":"2026-04-17","close":159600.0},{"date":"2026-04-20","close":159600.0},{"date":"2026-04-21","close":163800.0},{"date":"2026-04-22","close":160000.0},{"date":"2026-04-23","close":163900.0},{"date":"2026-04-24","close":171000.0},{"date":"2026-04-27","close":204500.0},{"date":"2026-04-28","close":227000.0},{"date":"2026-04-29","close":224500.0},{"date":"2026-04-30","close":228000.0},{"date":"2026-05-04","close":221000.0},{"date":"2026-05-06","close":258500.0},{"date":"2026-05-07","close":276000.0},{"date":"2026-05-08","close":263000.0},{"date":"2026-05-11","close":260000.0},{"date":"2026-05-12","close":250000.0},{"date":"2026-05-13","close":249500.0},{"date":"2026-05-14","close":246000.0},{"date":"2026-05-15","close":226000.0},{"date":"2026-05-18","close":216000.0},{"date":"2026-05-19","close":203000.0},{"date":"2026-05-20","close":194200.0},{"date":"2026-05-21","close":219000.0},{"date":"2026-05-22","close":221000.0},{"date":"2026-05-26","close":218000.0},{"date":"2026-05-27","close":202500.0},{"date":"2026-05-28","close":202000.0},{"date":"2026-05-29","close":198300.0},{"date":"2026-06-01","close":197500.0},{"date":"2026-06-02","close":189300.0},{"date":"2026-06-04","close":191700.0},{"date":"2026-06-05","close":179000.0},{"date":"2026-06-08","close":169100.0},{"date":"2026-06-09","close":175500.0},{"date":"2026-06-10","close":180500.0},{"date":"2026-06-11","close":176900.0},{"date":"2026-06-12","close":181200.0},{"date":"2026-06-15","close":191400.0},{"date":"2026-06-16","close":196800.0},{"date":"2026-06-17","close":198400.0},{"date":"2026-06-18","close":188700.0},{"date":"2026-06-19","close":188800.0},{"date":"2026-06-22","close":185200.0},{"date":"2026-06-23","close":177600.0},{"date":"2026-06-24","close":179700.0},{"date":"2026-06-25","close":171300.0},{"date":"2026-06-26","close":167000.0},{"date":"2026-06-29","close":174100.0},{"date":"2026-06-30","close":175300.0},{"date":"2026-07-01","close":186300.0},{"date":"2026-07-02","close":171800.0},{"date":"2026-07-03","close":172400.0},{"date":"2026-07-06","close":165400.0},{"date":"2026-07-07","close":156700.0},{"date":"2026-07-08","close":149100.0},{"date":"2026-07-09","close":146700.0},{"date":"2026-07-10","close":155500.0},{"date":"2026-07-13","close":146900.0},{"date":"2026-07-14","close":143200.0},{"date":"2026-07-15","close":148300.0},{"date":"2026-07-16","close":143100.0},{"date":"2026-07-20","close":138700.0},{"date":"2026-07-21","close":145900.0},{"date":"2026-07-22","close":150800.0},{"date":"2026-07-23","close":160600.0},{"date":"2026-07-24","close":156800.0},{"date":"2026-07-27","close":152100.0},{"date":"2026-07-28","close":139300.0},{"date":"2026-07-29","close":122400.0},{"date":"2026-07-30","close":123500.0},{"date":"2026-07-31","close":144500.0},{"date":"2026-08-03","close":143100.0},{"date":"2026-08-04","close":148300.0},{"date":"2026-08-05","close":161800.0},{"date":"2026-08-06","close":158100.0},{"date":"2026-08-07","close":158100.0},{"date":"2026-08-10","close":161600.0},{"date":"2026-08-11","close":159000.0},{"date":"2026-08-12","close":162700.0},{"date":"2026-08-13","close":164900.0},{"date":"2026-08-14","close":169700.0},{"date":"2026-08-18","close":167300.0},{"date":"2026-08-19","close":162600.0},{"date":"2026-08-20","close":160800.0},{"date":"2026-08-21","close":155900.0},{"date":"2026-08-24","close":155000.0},{"date":"2026-08-25","close":157600.0},{"date":"2026-08-26","close":160400.0},{"date":"2026-08-27","close":167000.0},{"date":"2026-08-28","close":171600.0},{"date":"2026-08-31","close":166800.0},{"date":"2026-09-01","close":172500.0},{"date":"2026-09-02","close":159800.0},{"date":"2026-09-03","close":159000.0},{"date":"2026-09-04","close":159000.0},{"date":"2026-09-07","close":169200.0},{"date":"2026-09-08","close":166400.0},{"date":"2026-09-09","close":168800.0},{"date":"2026-09-10","close":160400.0},{"date":"2026-09-11","close":160300.0},{"date":"2026-09-14","close":157100.0},{"date":"2026-09-15","close":155000.0},{"date":"2026-09-16","close":158200.0},{"date":"2026-09-17","close":159100.0},{"date":"2026-09-18","close":160600.0},{"date":"2026-09-21","close":163000.0},{"date":"2026-09-22","close":164900.0},{"date":"2026-09-23","close":163900.0},{"date":"2026-09-28","close":158200.0},{"date":"2026-09-29","close":159000.0},{"date":"2026-09-30","close":157600.0},{"date":"2026-10-01","close":156000.0},{"date":"2026-10-02","close":158000.0},{"date":"2026-10-06","close":158700.0},{"date":"2026-10-07","close":152100.0},{"date":"2026-10-08","close":148400.0},{"date":"2026-10-12","close":139600.0},{"date":"2026-10-13","close":132000.0},{"date":"2026-10-14","close":130900.0},{"date":"2026-10-15","close":117000.0},{"date":"2026-10-16","close":123600.0},{"date":"2026-10-19","close":124700.0},{"date":"2026-10-20","close":119100.0},{"date":"2026-10-21","close":122100.0},{"date":"2026-10-22","close":119200.0},{"date":"2026-10-23","close":113900.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":24.0,"foreign_net":602.0,"institution_net":-626.0},{"date":"2026-10-21","retail_net":-690.0,"foreign_net":2077.0,"institution_net":-1387.0},{"date":"2026-10-20","retail_net":1572.0,"foreign_net":1248.0,"institution_net":-2820.0},{"date":"2026-10-19","retail_net":1391.0,"foreign_net":3158.0,"institution_net":-4549.0},{"date":"2026-10-16","retail_net":-5772.0,"foreign_net":5768.0,"institution_net":4.0},{"date":"2026-10-15","retail_net":6023.0,"foreign_net":-2537.0,"institution_net":-3486.0},{"date":"2026-10-14","retail_net":-1081.0,"foreign_net":9940.0,"institution_net":-8859.0},{"date":"2026-10-13","retail_net":4910.0,"foreign_net":-2951.0,"institution_net":-1959.0},{"date":"2026-10-12","retail_net":2475.0,"foreign_net":7.0,"institution_net":-2482.0},{"date":"2026-10-08","retail_net":-1508.0,"foreign_net":451.0,"institution_net":1057.0},{"date":"2026-10-07","retail_net":4597.0,"foreign_net":-4283.0,"institution_net":-314.0},{"date":"2026-10-06","retail_net":-661.0,"foreign_net":1595.0,"institution_net":-934.0},{"date":"2026-10-02","retail_net":-2992.0,"foreign_net":3468.0,"institution_net":-476.0},{"date":"2026-10-01","retail_net":1898.0,"foreign_net":-1010.0,"institution_net":-888.0},{"date":"2026-09-30","retail_net":1136.0,"foreign_net":-2061.0,"institution_net":925.0},{"date":"2026-09-29","retail_net":205.0,"foreign_net":-1442.0,"institution_net":1237.0},{"date":"2026-09-28","retail_net":3945.0,"foreign_net":-4250.0,"institution_net":305.0},{"date":"2026-09-23","retail_net":284.0,"foreign_net":3397.0,"institution_net":-3681.0},{"date":"2026-09-22","retail_net":-2675.0,"foreign_net":3512.0,"institution_net":-837.0},{"date":"2026-09-21","retail_net":-4903.0,"foreign_net":-1084.0,"institution_net":5987.0},{"date":"2026-09-18","retail_net":-1351.0,"foreign_net":6465.0,"institution_net":-5114.0},{"date":"2026-09-17","retail_net":888.0,"foreign_net":4404.0,"institution_net":-5292.0},{"date":"2026-09-16","retail_net":-5831.0,"foreign_net":3157.0,"institution_net":2674.0},{"date":"2026-09-15","retail_net":5880.0,"foreign_net":8196.0,"institution_net":-14076.0},{"date":"2026-09-14","retail_net":-3442.0,"foreign_net":-1168.0,"institution_net":4610.0},{"date":"2026-09-11","retail_net":481.0,"foreign_net":-7365.0,"institution_net":6884.0},{"date":"2026-09-10","retail_net":5530.0,"foreign_net":-11622.0,"institution_net":6092.0},{"date":"2026-09-09","retail_net":1127.0,"foreign_net":-3616.0,"institution_net":2489.0},{"date":"2026-09-08","retail_net":53.0,"foreign_net":6238.0,"institution_net":-6291.0},{"date":"2026-09-07","retail_net":-6015.0,"foreign_net":5127.0,"institution_net":888.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":24.0,"foreign_net":602.0,"institution_net":-626.0},"d3":{"retail_net":906.0,"foreign_net":3927.0,"institution_net":-4833.0},"d7":{"retail_net":1467.0,"foreign_net":20256.0,"institution_net":-21723.0},"d14":{"retail_net":10186.0,"foreign_net":17533.0,"institution_net":-27719.0},"d30":{"retail_net":5498.0,"foreign_net":25421.0,"institution_net":-30919.0}},"analysis":"최근 5일 외국인 순매수 1.29만, 기관 순매수 -9378.00. 30일 누적: 외국인 2.54만, 기관 -3.09만.","foreign_flow":12853.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-9378.0},"insider_trades":[],"price_analysis":{"current":115900.0,"low_30d":113200.0,"support":119580.0,"high_30d":177000.0,"change_1d":-2.8,"change_7d":-6.3,"change_30d":-29.8,"resistance":170620.0,"position_in_range":4.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.53,"per":33.13,"quarter":"2024-Q2"},{"pbr":0.47,"per":2.83,"quarter":"2024-Q3"},{"pbr":0.42,"per":1.97,"quarter":"2024-Q4"},{"pbr":0.43,"per":1.76,"quarter":"2025-Q1"},{"pbr":0.67,"per":2.49,"quarter":"2025-Q2"},{"pbr":0.72,"per":4.67,"quarter":"2025-Q3"},{"pbr":0.94,"per":5.82,"quarter":"2025-Q4"},{"pbr":1.04,"per":6.31,"quarter":"2026-Q1"},{"pbr":1.23,"per":5.9,"quarter":"2026-Q2"},{"pbr":0.58,"per":3.9,"quarter":"현재"}],"timeline":[{"close":45450.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":46645.9297,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":44900.8516,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":45906.0977,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":73047.6562,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":81281.0781,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":114700.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":128500.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":175300.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.72,"pbr_5y_low":0.42,"per_5y_avg":7.21,"per_5y_low":1.76,"current_pbr":0.58,"current_per":3.9,"pbr_5y_high":1.23,"per_5y_high":33.13,"pbr_5y_median":0.67,"per_5y_median":4.67,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":44.4,"per_percentile":44.4,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 21 (30 이하 과매도 구간)","전분기 대비 매출 38% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"CONGLOMERATES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +38.4%"},"momentum":{"grade":"F","reason":"RSI 21"},"valuation":{"grade":"C","reason":"PER 3.93x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 6.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":3.73,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":6.77,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":8.86,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.82,"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":true,"unit":"%","value":40.59,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":21.2,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":22.56,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.53,"per":33.13,"close":45450.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.47,"per":2.83,"close":46645.9297,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.42,"per":1.97,"close":44900.8516,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.43,"per":1.76,"close":45906.0977,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.67,"per":2.49,"close":73047.6562,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.72,"per":4.67,"close":81281.0781,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.94,"per":5.82,"close":114700.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.04,"per":6.31,"close":128500.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.23,"per":5.9,"close":175300.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"3.9배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"6.8%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":13519.34,"pbr":null,"per":null,"roa":0.03725089085631173,"roe":0.06769316168916253,"revenue":733636709693.0,"market_cap":null,"net_income":226319284638.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.40591366736625745,"total_assets":6075540193414.0,"total_equity":3343310889765.0,"profit_margin":0.3084895857143058,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":231638674798.0,"operating_margin":0.31574029998435094},{"eps":4038.13,"pbr":1.09,"per":8.12,"roa":0.015333713325975048,"roe":0.02985203193662035,"revenue":530184894922.0,"market_cap":2678500000000.0,"net_income":86505412952.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.30124566536075525,"total_assets":5641517557620.0,"total_equity":2897806525722.0,"profit_margin":0.16316084026635,"dividend_yield":3.13,"fiscal_quarter":"Q1","operating_income":94601468347.0,"operating_margin":0.1784310893295397},{"eps":8179.331356731912,"pbr":null,"per":null,"roa":0.03252556914603134,"roe":0.06132544085105386,"revenue":663725027208.0,"market_cap":null,"net_income":175218619916.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2488778402855576,"total_assets":5387103885233.0,"total_equity":2857192993387.0,"profit_margin":0.2639927872737719,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":90209416337.0,"operating_margin":0.1359138387721666},{"eps":3968.282907090254,"pbr":null,"per":null,"roa":0.017316900095344,"roe":0.03179717457189814,"revenue":612171789960.0,"market_cap":null,"net_income":84998151768.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.310651257623985,"total_assets":4908393032241.0,"total_equity":2673135362257.0,"profit_margin":0.13884689422482843,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":121853460369.0,"operating_margin":0.1990510872396816},{"eps":4187.705609011715,"pbr":null,"per":null,"roa":0.019585544814613436,"roe":0.035093422621438476,"revenue":601914227660.0,"market_cap":null,"net_income":89737939050.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.278645627613806,"total_assets":4581845432405.0,"total_equity":2557115617306.0,"profit_margin":0.14908758578255402,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":99137937022.0,"operating_margin":0.16470442542521108},{"eps":3370.706186963722,"pbr":null,"per":null,"roa":0.016122466341597547,"roe":0.028696872370760865,"revenue":553897669909.0,"market_cap":null,"net_income":72166150913.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.2755891317092535,"total_assets":4476123527503.0,"total_equity":2514774083413.0,"profit_margin":0.13028787596246108,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":81820624098.0,"operating_margin":0.14771794239799263},{"eps":5887.890740563317,"pbr":null,"per":null,"roa":0.029056678807575925,"roe":0.050363022954193225,"revenue":710134371657.0,"market_cap":null,"net_income":126131103483.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.30214091548385763,"total_assets":4340864429768.0,"total_equity":2504438694987.0,"profit_margin":0.17761582669022283,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":129454160714.0,"operating_margin":0.18229530336904645},{"eps":15852.105373029826,"pbr":null,"per":null,"roa":0.08040175298506395,"roe":0.14680939491558617,"revenue":577696598026.0,"market_cap":null,"net_income":339585707570.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.22493894244492607,"total_assets":4223610741834.0,"total_equity":2313106104451.0,"profit_margin":0.5878270855850124,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":47436249059.0,"operating_margin":0.08211273741457115},{"eps":904.4,"pbr":null,"per":null,"roa":0.002855129379474639,"roe":0.007516924432075488,"revenue":564294199673.0,"market_cap":null,"net_income":15140091741.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.1854631517312183,"total_assets":5302769061830.0,"total_equity":2014133822657.0,"profit_margin":0.026830138870421592,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":38199997496.0,"operating_margin":0.06769518013500107},{"eps":158.78970186345057,"pbr":null,"per":null,"roa":0.0006454042775979166,"roe":0.0012401739021671726,"revenue":836823457909.0,"market_cap":null,"net_income":3401250610.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.12377119609529777,"total_assets":5269953621409.0,"total_equity":2742559413689.0,"profit_margin":0.004064478090156344,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":25511349633.0,"operating_margin":0.03048593988598993},{"eps":-413.8047282042061,"pbr":null,"per":null,"roa":-0.001741957453558117,"roe":-0.003193023657805633,"revenue":924764662288.0,"market_cap":null,"net_income":-8864574649.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.11464404132257221,"total_assets":5088858301845.0,"total_equity":2776232060583.0,"profit_margin":-0.009585762746456785,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":19503828689.0,"operating_margin":0.021090586053261095},{"eps":722.6022517808948,"pbr":null,"per":null,"roa":0.0029454591294134263,"roe":0.005493873567609834,"revenue":805065563184.0,"market_cap":null,"net_income":15479672333.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.15052966029463932,"total_assets":5255436131644.0,"total_equity":2817624421549.0,"profit_margin":0.019227840614345192,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":44328653681.0,"operating_margin":0.05506216600009826}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1371.9872,"per":33.13,"date":"2024-06","close":45450.0,"source":"reported"},{"eps":1371.9872,"per":30.09,"date":"2024-07","close":41287.95,"source":"reported"},{"eps":1371.9872,"per":32.36,"date":"2024-08","close":44394.68,"source":"reported"},{"eps":16501.4903,"per":2.83,"date":"2024-09","close":46645.93,"source":"reported"},{"eps":16501.4903,"per":2.72,"date":"2024-10","close":44844.93,"source":"reported"},{"eps":16501.4903,"per":2.46,"date":"2024-11","close":40522.53,"source":"reported"},{"eps":22803.1858,"per":1.97,"date":"2024-12","close":44900.85,"source":"reported"},{"eps":22803.1858,"per":1.92,"date":"2025-01","close":43752.0,"source":"reported"},{"eps":22803.1858,"per":1.98,"date":"2025-02","close":45092.33,"source":"reported"},{"eps":26015.1023,"per":1.76,"date":"2025-03","close":45906.1,"source":"reported"},{"eps":26015.1023,"per":1.95,"date":"2025-04","close":50836.57,"source":"reported"},{"eps":26015.1023,"per":2.3,"date":"2025-05","close":59740.16,"source":"reported"},{"eps":29298.4079,"per":2.49,"date":"2025-06","close":73047.66,"source":"reported"},{"eps":29298.4079,"per":2.84,"date":"2025-07","close":83291.56,"source":"reported"},{"eps":29298.4079,"per":2.84,"date":"2025-08","close":83100.09,"source":"reported"},{"eps":17414.5854,"per":4.67,"date":"2025-09","close":81281.08,"source":"reported"},{"eps":17414.5854,"per":6.97,"date":"2025-10","close":121299.32,"source":"reported"},{"eps":17414.5854,"per":7.19,"date":"2025-11","close":125128.82,"source":"reported"},{"eps":19706.0261,"per":5.82,"date":"2025-12","close":114700.0,"source":"reported"},{"eps":19706.0261,"per":7.75,"date":"2026-01","close":152800.0,"source":"reported"},{"eps":19706.0261,"per":8.58,"date":"2026-02","close":169000.0,"source":"reported"},{"eps":20373.4499,"per":6.31,"date":"2026-03","close":128500.0,"source":"reported"},{"eps":20373.4499,"per":11.19,"date":"2026-04","close":228000.0,"source":"reported"},{"eps":20373.4499,"per":9.73,"date":"2026-05","close":198300.0,"source":"reported"},{"eps":29705.0843,"per":5.9,"date":"2026-06","close":175300.0,"source":"reported"},{"eps":29705.0843,"per":4.86,"date":"2026-07","close":144500.0,"source":"reported"},{"eps":29705.0843,"per":5.62,"date":"2026-08","close":166800.0,"source":"reported"},{"eps":29705.0843,"per":5.31,"date":"2026-09","close":157600.0,"source":"reported"},{"eps":29705.0843,"per":3.83,"date":"2026-10","close":113900.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":7.5,"std":8.65,"count":29,"current":3.83,"lower_1sd":0.0,"upper_1sd":16.15},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"효성","phase":"above-fold","symbol_resolved":true}