{"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":"2026-10-23T09:34:54.627786+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":7.3,"direction":"higher_better","percentile":60},{"name":"영업이익 성장률","unit":"%","value":-62.8,"direction":"higher_better","percentile":16}],"summary":"매출 +7.3%","percentile":38},"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":"B","metrics":[{"name":"RSI (14)","unit":"","value":85.0,"direction":null,"percentile":85},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":21.2,"direction":"higher_better","percentile":75}],"summary":"RSI 85","percentile":77},"valuation":{"grade":"C","metrics":[],"summary":"PER 23.87x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.72,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":7.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":5.3,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.96,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.7%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.27,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":131.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.1,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 2.7x, 순차입금비율 0.3x","percentile":79}},"signals":[],"summary":"에스원(012750)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 3.65조. 현재가 96,000원, 전일 대비 -0.6%, 30일 +21.2%. PER 23.9배 / ROE 2.7%. 기술적 시그널: RSI 85(과매수), MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 3.14만, 기관 순매수 9.86만.","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":3.64,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.64%","value_pct":3.64},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":86.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.27,"direction":"lower_better","percentile":null}],"summary":"배당성향 87%로 적정","percentile":58},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":3.64},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":4336.54441588615,"grade":"B","trend":"상승","atr_14":4042.8571428571427,"rsi_14":85.02415458937199,"sma_20":88510.0,"sma_60":81636.66666666667,"comment":"상승 추세, RSI 85","analysis":"RSI(14) 85.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(4336.54)가 시그널선(3385.42)을 상회합니다(골든크로스). 현재가가 SMA20(88510)과 SMA60(81637) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 75578~101442 (현재 위치 79%).","bb_lower":75578.03959177108,"bb_upper":101441.96040822892,"macd_signal":3385.4162372524497},"change_pct":-0.83,"chart_data":[{"date":"2024-10-23","open":56700,"high":58627,"low":56241,"close":57985,"volume":66751,"rsi_14":64.75,"sma_20":59250.0,"sma_60":57898.33,"sma_120":59185.83},{"date":"2024-10-24","open":57801,"high":58627,"low":56425,"close":57801,"volume":28405,"rsi_14":77.59,"sma_20":59435.0,"sma_60":57981.67,"sma_120":59187.5},{"date":"2024-10-25","open":58535,"high":58535,"low":56975,"close":57709,"volume":29552,"rsi_14":81.08,"sma_20":59575.0,"sma_60":58066.67,"sma_120":59191.67},{"date":"2024-10-28","open":57618,"high":58627,"low":56975,"close":58627,"volume":23441,"rsi_14":79.41,"sma_20":59765.0,"sma_60":58156.67,"sma_120":59210.0},{"date":"2024-10-29","open":57709,"high":58168,"low":57067,"close":57434,"volume":11612,"rsi_14":75.0,"sma_20":59865.0,"sma_60":58250.0,"sma_120":59230.83},{"date":"2024-10-30","open":57801,"high":57801,"low":56058,"close":57709,"volume":20752,"rsi_14":74.04,"sma_20":60040.0,"sma_60":58350.0,"sma_120":59256.67},{"date":"2024-10-31","open":57251,"high":59269,"low":56608,"close":59269,"volume":44337,"rsi_14":76.92,"sma_20":60315.0,"sma_60":58488.33,"sma_120":59293.33},{"date":"2024-11-01","open":59452,"high":59452,"low":58260,"close":58994,"volume":20654,"rsi_14":73.21,"sma_20":60700.0,"sma_60":58621.67,"sma_120":59327.5},{"date":"2024-11-04","open":59177,"high":59361,"low":58260,"close":59361,"volume":22298,"rsi_14":75.44,"sma_20":61135.0,"sma_60":58760.0,"sma_120":59345.83},{"date":"2024-11-05","open":58352,"high":59819,"low":58352,"close":59819,"volume":16620,"rsi_14":72.55,"sma_20":61500.0,"sma_60":58905.0,"sma_120":59364.17},{"date":"2024-11-06","open":59177,"high":59911,"low":58627,"close":59728,"volume":17055,"rsi_14":77.89,"sma_20":61895.0,"sma_60":59078.33,"sma_120":59384.17},{"date":"2024-11-07","open":58443,"high":60095,"low":58443,"close":60003,"volume":38678,"rsi_14":79.38,"sma_20":62270.0,"sma_60":59258.33,"sma_120":59410.0},{"date":"2024-11-08","open":60553,"high":60553,"low":58994,"close":60278,"volume":22046,"rsi_14":79.59,"sma_20":62640.0,"sma_60":59450.0,"sma_120":59442.5},{"date":"2024-11-11","open":59636,"high":60370,"low":59361,"close":59361,"volume":20854,"rsi_14":68.09,"sma_20":62920.0,"sma_60":59610.0,"sma_120":59465.0},{"date":"2024-11-12","open":58810,"high":60278,"low":58076,"close":58352,"volume":19504,"rsi_14":52.33,"sma_20":63155.0,"sma_60":59753.33,"sma_120":59474.17},{"date":"2024-11-13","open":57709,"high":58535,"low":57251,"close":57342,"volume":22944,"rsi_14":47.37,"sma_20":63250.0,"sma_60":59863.33,"sma_120":59469.17},{"date":"2024-11-14","open":58076,"high":58168,"low":55049,"close":55966,"volume":32161,"rsi_14":41.28,"sma_20":63310.0,"sma_60":59950.0,"sma_120":59456.67},{"date":"2024-11-15","open":55966,"high":56425,"low":54773,"close":54773,"volume":30766,"rsi_14":31.25,"sma_20":63310.0,"sma_60":60006.67,"sma_120":59436.67},{"date":"2024-11-18","open":54223,"high":56700,"low":54131,"close":55966,"volume":59103,"rsi_14":42.86,"sma_20":63365.0,"sma_60":60068.33,"sma_120":59424.17},{"date":"2024-11-19","open":55416,"high":56333,"low":54865,"close":54957,"volume":32597,"rsi_14":37.5,"sma_20":63295.0,"sma_60":60111.67,"sma_120":59402.5},{"date":"2024-11-20","open":54498,"high":55691,"low":54498,"close":55140,"volume":37182,"rsi_14":28.57,"sma_20":63140.0,"sma_60":60163.33,"sma_120":59387.5},{"date":"2024-11-21","open":55783,"high":57618,"low":55324,"close":56700,"volume":44737,"rsi_14":39.5,"sma_20":63080.0,"sma_60":60231.67,"sma_120":59395.0},{"date":"2024-11-22","open":57342,"high":57709,"low":56608,"close":56884,"volume":22022,"rsi_14":38.46,"sma_20":63035.0,"sma_60":60291.67,"sma_120":59400.83},{"date":"2024-11-25","open":57709,"high":57709,"low":56333,"close":56884,"volume":25173,"rsi_14":35.71,"sma_20":62940.0,"sma_60":60351.67,"sma_120":59403.33},{"date":"2024-11-26","open":55783,"high":57067,"low":55691,"close":57067,"volume":18031,"rsi_14":37.17,"sma_20":62920.0,"sma_60":60405.0,"sma_120":59401.67},{"date":"2024-11-27","open":56425,"high":57251,"low":56333,"close":57067,"volume":24974,"rsi_14":35.45,"sma_20":62885.0,"sma_60":60461.67,"sma_120":59390.0},{"date":"2024-11-28","open":57342,"high":57342,"low":56241,"close":56700,"volume":24230,"rsi_14":32.43,"sma_20":62745.0,"sma_60":60523.33,"sma_120":59381.67},{"date":"2024-11-29","open":56884,"high":57618,"low":55691,"close":57618,"volume":35481,"rsi_14":41.44,"sma_20":62670.0,"sma_60":60593.33,"sma_120":59385.83},{"date":"2024-12-02","open":57801,"high":57801,"low":56333,"close":56792,"volume":28592,"rsi_14":42.2,"sma_20":62530.0,"sma_60":60636.67,"sma_120":59387.5},{"date":"2024-12-03","open":57342,"high":58168,"low":56517,"close":56792,"volume":46269,"rsi_14":46.94,"sma_20":62365.0,"sma_60":60710.0,"sma_120":59386.67},{"date":"2024-12-04","open":56884,"high":56884,"low":55599,"close":55691,"volume":34598,"rsi_14":48.42,"sma_20":62145.0,"sma_60":60748.33,"sma_120":59391.67},{"date":"2024-12-05","open":55507,"high":56058,"low":55324,"close":55691,"volume":39089,"rsi_14":56.1,"sma_20":61910.0,"sma_60":60811.67,"sma_120":59396.67},{"date":"2024-12-06","open":56058,"high":57434,"low":55507,"close":56884,"volume":32740,"rsi_14":56.1,"sma_20":61725.0,"sma_60":60883.33,"sma_120":59418.33},{"date":"2024-12-09","open":57342,"high":57526,"low":56241,"close":56517,"volume":38871,"rsi_14":61.33,"sma_20":61570.0,"sma_60":60933.33,"sma_120":59437.5},{"date":"2024-12-10","open":57067,"high":57159,"low":55232,"close":55966,"volume":52862,"rsi_14":55.7,"sma_20":61440.0,"sma_60":60996.67,"sma_120":59460.83},{"date":"2024-12-11","open":55599,"high":57985,"low":55599,"close":57526,"volume":33083,"rsi_14":55.7,"sma_20":61450.0,"sma_60":61088.33,"sma_120":59497.5},{"date":"2024-12-12","open":58076,"high":59085,"low":57251,"close":57251,"volume":95036,"rsi_14":52.5,"sma_20":61520.0,"sma_60":61180.0,"sma_120":59541.67},{"date":"2024-12-13","open":56884,"high":59728,"low":56884,"close":59361,"volume":48689,"rsi_14":63.11,"sma_20":61770.0,"sma_60":61305.0,"sma_120":59591.67},{"date":"2024-12-16","open":58718,"high":59544,"low":58076,"close":58076,"volume":18265,"rsi_14":54.78,"sma_20":61885.0,"sma_60":61393.33,"sma_120":59623.33},{"date":"2024-12-17","open":58076,"high":59361,"low":57985,"close":58994,"volume":32968,"rsi_14":58.4,"sma_20":62105.0,"sma_60":61481.67,"sma_120":59679.17},{"date":"2024-12-18","open":59177,"high":59177,"low":57893,"close":58443,"volume":26863,"rsi_14":57.48,"sma_20":62285.0,"sma_60":61558.33,"sma_120":59736.67},{"date":"2024-12-19","open":56975,"high":58535,"low":56884,"close":57342,"volume":41479,"rsi_14":48.84,"sma_20":62320.0,"sma_60":61611.67,"sma_120":59772.5},{"date":"2024-12-20","open":57159,"high":58260,"low":57159,"close":57801,"volume":37287,"rsi_14":54.4,"sma_20":62370.0,"sma_60":61660.0,"sma_120":59821.67},{"date":"2024-12-23","open":57801,"high":57893,"low":57067,"close":57709,"volume":38160,"rsi_14":53.97,"sma_20":62415.0,"sma_60":61706.67,"sma_120":59871.67},{"date":"2024-12-24","open":57801,"high":57801,"low":56608,"close":57526,"volume":35313,"rsi_14":58.62,"sma_20":62440.0,"sma_60":61741.67,"sma_120":59910.83},{"date":"2024-12-26","open":57342,"high":57801,"low":57067,"close":57526,"volume":21753,"rsi_14":58.62,"sma_20":62465.0,"sma_60":61796.67,"sma_120":59944.17},{"date":"2024-12-27","open":58580,"high":59443,"low":56855,"close":57142,"volume":56137,"rsi_14":41.04,"sma_20":62355.0,"sma_60":61805.0,"sma_120":59953.33},{"date":"2024-12-30","open":57430,"high":57718,"low":56759,"close":56759,"volume":24374,"rsi_14":41.04,"sma_20":62175.0,"sma_60":61848.33,"sma_120":59950.83},{"date":"2025-01-02","open":55800,"high":57142,"low":53882,"close":54266,"volume":59017,"rsi_14":35.71,"sma_20":61910.0,"sma_60":61858.33,"sma_120":59922.5},{"date":"2025-01-03","open":54266,"high":55896,"low":54266,"close":55608,"volume":42883,"rsi_14":34.44,"sma_20":61715.0,"sma_60":61860.0,"sma_120":59890.0},{"date":"2025-01-06","open":55512,"high":56855,"low":55512,"close":56567,"volume":46417,"rsi_14":39.24,"sma_20":61630.0,"sma_60":61890.0,"sma_120":59868.33},{"date":"2025-01-07","open":57046,"high":58101,"low":56855,"close":57909,"volume":32246,"rsi_14":35.57,"sma_20":61615.0,"sma_60":61931.67,"sma_120":59864.17},{"date":"2025-01-08","open":57526,"high":58772,"low":57526,"close":58005,"volume":30082,"rsi_14":39.71,"sma_20":61540.0,"sma_60":61968.33,"sma_120":59870.83},{"date":"2025-01-09","open":57430,"high":58485,"low":56951,"close":57718,"volume":44076,"rsi_14":34.11,"sma_20":61470.0,"sma_60":61986.67,"sma_120":59872.5},{"date":"2025-01-10","open":57334,"high":58772,"low":57334,"close":58485,"volume":29425,"rsi_14":39.69,"sma_20":61470.0,"sma_60":62021.67,"sma_120":59872.5},{"date":"2025-01-13","open":57909,"high":59060,"low":57813,"close":59060,"volume":24876,"rsi_14":46.4,"sma_20":61415.0,"sma_60":62038.33,"sma_120":59886.67},{"date":"2025-01-14","open":59252,"high":59347,"low":58197,"close":58772,"volume":63866,"rsi_14":43.09,"sma_20":61360.0,"sma_60":62063.33,"sma_120":59901.67},{"date":"2025-01-15","open":58868,"high":59731,"low":58485,"close":58964,"volume":42644,"rsi_14":44.35,"sma_20":61200.0,"sma_60":62093.33,"sma_120":59922.5},{"date":"2025-01-16","open":58676,"high":58964,"low":57526,"close":58005,"volume":63576,"rsi_14":41.67,"sma_20":61060.0,"sma_60":62103.33,"sma_120":59935.83},{"date":"2025-01-17","open":57622,"high":58101,"low":56951,"close":57334,"volume":29144,"rsi_14":39.57,"sma_20":60835.0,"sma_60":62078.33,"sma_120":59949.17},{"date":"2025-01-20","open":57334,"high":58485,"low":57046,"close":58197,"volume":19094,"rsi_14":54.7,"sma_20":60685.0,"sma_60":62036.67,"sma_120":59967.5},{"date":"2025-01-21","open":58485,"high":58964,"low":57526,"close":58676,"volume":25920,"rsi_14":58.47,"sma_20":60620.0,"sma_60":62006.67,"sma_120":59994.17},{"date":"2025-01-22","open":59252,"high":59252,"low":57622,"close":57622,"volume":29508,"rsi_14":66.99,"sma_20":60475.0,"sma_60":61960.0,"sma_120":60013.33},{"date":"2025-01-23","open":58485,"high":58485,"low":57430,"close":57622,"volume":39802,"rsi_14":61.8,"sma_20":60335.0,"sma_60":61896.67,"sma_120":60026.67},{"date":"2025-01-24","open":58005,"high":58005,"low":57238,"close":57526,"volume":13204,"rsi_14":56.25,"sma_20":60200.0,"sma_60":61853.33,"sma_120":60051.67},{"date":"2025-01-31","open":58580,"high":58580,"low":55512,"close":57238,"volume":88681,"rsi_14":44.93,"sma_20":60050.0,"sma_60":61800.0,"sma_120":60075.0},{"date":"2025-02-03","open":55704,"high":56855,"low":55321,"close":56088,"volume":53257,"rsi_14":37.5,"sma_20":59995.0,"sma_60":61698.33,"sma_120":60093.33},{"date":"2025-02-04","open":56567,"high":56663,"low":55225,"close":55416,"volume":51604,"rsi_14":35.71,"sma_20":59925.0,"sma_60":61590.0,"sma_120":60105.83},{"date":"2025-02-05","open":55704,"high":56951,"low":55608,"close":56567,"volume":40760,"rsi_14":38.64,"sma_20":60045.0,"sma_60":61495.0,"sma_120":60127.5},{"date":"2025-02-06","open":56855,"high":57142,"low":56471,"close":56759,"volume":45377,"rsi_14":35.71,"sma_20":60105.0,"sma_60":61395.0,"sma_120":60150.0},{"date":"2025-02-07","open":56184,"high":56951,"low":55512,"close":55512,"volume":29485,"rsi_14":31.91,"sma_20":60050.0,"sma_60":61275.0,"sma_120":60176.67},{"date":"2025-02-10","open":55704,"high":56663,"low":55704,"close":56088,"volume":53122,"rsi_14":34.69,"sma_20":59955.0,"sma_60":61160.0,"sma_120":60209.17},{"date":"2025-02-11","open":56567,"high":56855,"low":56088,"close":56471,"volume":46621,"rsi_14":41.3,"sma_20":59875.0,"sma_60":61046.67,"sma_120":60248.33},{"date":"2025-02-12","open":57046,"high":58868,"low":56567,"close":57622,"volume":127602,"rsi_14":51.55,"sma_20":59870.0,"sma_60":60970.0,"sma_120":60290.0},{"date":"2025-02-13","open":58005,"high":58293,"low":56663,"close":56951,"volume":68348,"rsi_14":43.16,"sma_20":59790.0,"sma_60":60900.0,"sma_120":60326.67},{"date":"2025-02-14","open":56951,"high":57430,"low":56184,"close":57046,"volume":57940,"rsi_14":40.66,"sma_20":59685.0,"sma_60":60850.0,"sma_120":60356.67},{"date":"2025-02-17","open":57430,"high":57526,"low":56855,"close":57430,"volume":23404,"rsi_14":48.81,"sma_20":59615.0,"sma_60":60831.67,"sma_120":60390.83},{"date":"2025-02-18","open":56759,"high":59156,"low":56759,"close":58676,"volume":36636,"rsi_14":55.67,"sma_20":59600.0,"sma_60":60856.67,"sma_120":60431.67},{"date":"2025-02-19","open":57718,"high":60210,"low":57622,"close":59827,"volume":57329,"rsi_14":61.11,"sma_20":59695.0,"sma_60":60880.0,"sma_120":60474.17},{"date":"2025-02-20","open":59060,"high":60402,"low":59060,"close":60306,"volume":41082,"rsi_14":64.55,"sma_20":59850.0,"sma_60":60930.0,"sma_120":60520.83},{"date":"2025-02-21","open":60306,"high":60306,"low":58580,"close":58964,"volume":26641,"rsi_14":63.39,"sma_20":59890.0,"sma_60":60953.33,"sma_120":60558.33},{"date":"2025-02-24","open":58293,"high":59731,"low":58293,"close":58868,"volume":14567,"rsi_14":66.98,"sma_20":59900.0,"sma_60":60946.67,"sma_120":60589.17},{"date":"2025-02-25","open":58485,"high":58964,"low":58101,"close":58293,"volume":27504,"rsi_14":59.0,"sma_20":59935.0,"sma_60":60926.67,"sma_120":60609.17},{"date":"2025-02-26","open":58676,"high":58676,"low":57718,"close":58389,"volume":21196,"rsi_14":58.59,"sma_20":59975.0,"sma_60":60908.33,"sma_120":60630.0},{"date":"2025-02-27","open":57813,"high":59156,"low":57813,"close":58964,"volume":28007,"rsi_14":69.57,"sma_20":60050.0,"sma_60":60896.67,"sma_120":60650.83},{"date":"2025-02-28","open":58389,"high":58772,"low":57813,"close":58485,"volume":52842,"rsi_14":63.74,"sma_20":60115.0,"sma_60":60876.67,"sma_120":60669.17},{"date":"2025-03-04","open":57909,"high":59347,"low":57430,"close":57622,"volume":29202,"rsi_14":56.25,"sma_20":60195.0,"sma_60":60848.33,"sma_120":60685.83},{"date":"2025-03-05","open":57718,"high":58101,"low":57142,"close":57430,"volume":45932,"rsi_14":48.84,"sma_20":60300.0,"sma_60":60800.0,"sma_120":60696.67},{"date":"2025-03-06","open":57238,"high":58101,"low":57238,"close":58005,"volume":16671,"rsi_14":56.47,"sma_20":60375.0,"sma_60":60776.67,"sma_120":60706.67},{"date":"2025-03-07","open":58485,"high":58485,"low":57526,"close":57622,"volume":67127,"rsi_14":53.41,"sma_20":60420.0,"sma_60":60746.67,"sma_120":60728.33},{"date":"2025-03-10","open":57142,"high":57526,"low":56855,"close":57238,"volume":70321,"rsi_14":48.86,"sma_20":60510.0,"sma_60":60730.0,"sma_120":60739.17},{"date":"2025-03-11","open":56759,"high":57238,"low":56088,"close":56375,"volume":21485,"rsi_14":35.71,"sma_20":60525.0,"sma_60":60698.33,"sma_120":60755.0},{"date":"2025-03-12","open":56088,"high":56855,"low":56088,"close":56375,"volume":18092,"rsi_14":25.0,"sma_20":60520.0,"sma_60":60645.0,"sma_120":60764.17},{"date":"2025-03-13","open":56567,"high":58772,"low":56567,"close":58293,"volume":58771,"rsi_14":37.93,"sma_20":60555.0,"sma_60":60631.67,"sma_120":60782.5},{"date":"2025-03-14","open":58676,"high":60210,"low":58101,"close":59060,"volume":34445,"rsi_14":50.62,"sma_20":60665.0,"sma_60":60641.67,"sma_120":60819.17},{"date":"2025-03-17","open":59539,"high":60019,"low":58485,"close":59539,"volume":29858,"rsi_14":54.12,"sma_20":60795.0,"sma_60":60631.67,"sma_120":60860.0},{"date":"2025-03-18","open":59539,"high":59539,"low":58485,"close":58485,"volume":28066,"rsi_14":51.11,"sma_20":60850.0,"sma_60":60608.33,"sma_120":60894.17},{"date":"2025-03-19","open":58676,"high":59827,"low":58389,"close":59443,"volume":24252,"rsi_14":55.56,"sma_20":60890.0,"sma_60":60563.33,"sma_120":60934.17},{"date":"2025-03-20","open":58964,"high":59923,"low":58964,"close":59827,"volume":17823,"rsi_14":54.64,"sma_20":60890.0,"sma_60":60548.33,"sma_120":60970.83},{"date":"2025-03-21","open":58868,"high":59539,"low":58197,"close":58772,"volume":70457,"rsi_14":51.46,"sma_20":60810.0,"sma_60":60498.33,"sma_120":60990.0},{"date":"2025-03-24","open":58389,"high":60306,"low":58389,"close":59923,"volume":38033,"rsi_14":61.32,"sma_20":60860.0,"sma_60":60478.33,"sma_120":61018.33},{"date":"2025-03-25","open":59060,"high":60114,"low":59060,"close":60019,"volume":66326,"rsi_14":62.86,"sma_20":60920.0,"sma_60":60480.0,"sma_120":61045.83},{"date":"2025-03-26","open":60594,"high":61265,"low":60114,"close":60977,"volume":28235,"rsi_14":64.22,"sma_20":61060.0,"sma_60":60490.0,"sma_120":61075.0},{"date":"2025-03-27","open":60306,"high":62032,"low":60306,"close":61361,"volume":38792,"rsi_14":67.89,"sma_20":61215.0,"sma_60":60508.33,"sma_120":61107.5},{"date":"2025-03-28","open":61936,"high":61936,"low":60786,"close":61840,"volume":22837,"rsi_14":71.82,"sma_20":61365.0,"sma_60":60538.33,"sma_120":61140.0},{"date":"2025-03-31","open":61169,"high":61744,"low":60114,"close":61744,"volume":29307,"rsi_14":77.45,"sma_20":61535.0,"sma_60":60566.67,"sma_120":61181.67},{"date":"2025-04-01","open":61840,"high":61840,"low":58964,"close":59060,"volume":33206,"rsi_14":60.77,"sma_20":61610.0,"sma_60":60600.0,"sma_120":61202.5},{"date":"2025-04-02","open":58868,"high":59347,"low":58293,"close":59156,"volume":23810,"rsi_14":54.05,"sma_20":61700.0,"sma_60":60641.67,"sma_120":61245.0},{"date":"2025-04-03","open":57813,"high":59443,"low":57622,"close":59060,"volume":24647,"rsi_14":50.0,"sma_20":61755.0,"sma_60":60725.0,"sma_120":61291.67},{"date":"2025-04-04","open":59156,"high":59443,"low":58389,"close":59060,"volume":30211,"rsi_14":47.47,"sma_20":61830.0,"sma_60":60785.0,"sma_120":61322.5},{"date":"2025-04-07","open":57622,"high":58293,"low":56088,"close":58197,"volume":60259,"rsi_14":48.45,"sma_20":61880.0,"sma_60":60813.33,"sma_120":61351.67},{"date":"2025-04-08","open":57526,"high":58005,"low":56951,"close":57430,"volume":47858,"rsi_14":38.95,"sma_20":61935.0,"sma_60":60805.0,"sma_120":61368.33},{"date":"2025-04-09","open":56951,"high":57622,"low":56471,"close":57046,"volume":43606,"rsi_14":34.74,"sma_20":61970.0,"sma_60":60788.33,"sma_120":61378.33},{"date":"2025-04-10","open":57526,"high":59443,"low":57334,"close":59443,"volume":55799,"rsi_14":53.21,"sma_20":62030.0,"sma_60":60818.33,"sma_120":61402.5},{"date":"2025-04-11","open":58485,"high":60306,"low":58293,"close":60019,"volume":68534,"rsi_14":50.49,"sma_20":62080.0,"sma_60":60845.0,"sma_120":61433.33},{"date":"2025-04-14","open":59252,"high":59923,"low":58580,"close":59156,"volume":27246,"rsi_14":45.95,"sma_20":62060.0,"sma_60":60846.67,"sma_120":61442.5},{"date":"2025-04-15","open":58964,"high":59923,"low":58772,"close":59635,"volume":56791,"rsi_14":43.4,"sma_20":62120.0,"sma_60":60861.67,"sma_120":61462.5},{"date":"2025-04-16","open":59635,"high":60977,"low":59635,"close":60498,"volume":26345,"rsi_14":45.95,"sma_20":62175.0,"sma_60":60888.33,"sma_120":61490.83},{"date":"2025-04-17","open":61265,"high":61265,"low":59299,"close":60594,"volume":25841,"rsi_14":43.93,"sma_20":62215.0,"sma_60":60933.33,"sma_120":61518.33},{"date":"2025-04-18","open":59923,"high":61553,"low":59827,"close":61265,"volume":22555,"rsi_14":47.79,"sma_20":62345.0,"sma_60":61001.67,"sma_120":61540.0},{"date":"2025-04-21","open":60402,"high":61553,"low":60402,"close":61265,"volume":11312,"rsi_14":63.53,"sma_20":62415.0,"sma_60":61055.0,"sma_120":61545.83},{"date":"2025-04-22","open":61744,"high":61744,"low":60402,"close":60690,"volume":24424,"rsi_14":58.89,"sma_20":62450.0,"sma_60":61090.0,"sma_120":61548.33},{"date":"2025-04-23","open":61553,"high":61553,"low":60402,"close":60402,"volume":33279,"rsi_14":57.61,"sma_20":62420.0,"sma_60":61138.33,"sma_120":61549.17},{"date":"2025-04-24","open":60114,"high":60977,"low":60114,"close":60498,"volume":21907,"rsi_14":58.06,"sma_20":62375.0,"sma_60":61188.33,"sma_120":61542.5},{"date":"2025-04-25","open":60690,"high":60977,"low":59923,"close":60690,"volume":27412,"rsi_14":65.12,"sma_20":62315.0,"sma_60":61243.33,"sma_120":61548.33},{"date":"2025-04-28","open":60019,"high":60786,"low":59443,"close":60402,"volume":26471,"rsi_14":69.14,"sma_20":62245.0,"sma_60":61298.33,"sma_120":61549.17},{"date":"2025-04-29","open":60786,"high":61553,"low":60402,"close":60786,"volume":22081,"rsi_14":74.07,"sma_20":62335.0,"sma_60":61380.0,"sma_120":61539.17},{"date":"2025-04-30","open":60210,"high":61073,"low":59923,"close":60881,"volume":27554,"rsi_14":63.16,"sma_20":62425.0,"sma_60":61475.0,"sma_120":61532.5},{"date":"2025-05-02","open":60402,"high":61936,"low":60402,"close":61840,"volume":31932,"rsi_14":65.57,"sma_20":62570.0,"sma_60":61566.67,"sma_120":61530.83},{"date":"2025-05-07","open":62511,"high":62703,"low":60881,"close":61361,"volume":51988,"rsi_14":70.18,"sma_20":62690.0,"sma_60":61646.67,"sma_120":61520.83},{"date":"2025-05-08","open":60786,"high":62799,"low":60786,"close":62799,"volume":52945,"rsi_14":74.63,"sma_20":62930.0,"sma_60":61773.33,"sma_120":61524.17},{"date":"2025-05-09","open":61648,"high":62032,"low":61217,"close":61361,"volume":21488,"rsi_14":56.16,"sma_20":63135.0,"sma_60":61865.0,"sma_120":61512.5},{"date":"2025-05-12","open":61457,"high":62320,"low":61361,"close":62320,"volume":33588,"rsi_14":60.98,"sma_20":63410.0,"sma_60":61966.67,"sma_120":61506.67},{"date":"2025-05-13","open":61457,"high":62607,"low":61457,"close":62320,"volume":25288,"rsi_14":57.33,"sma_20":63560.0,"sma_60":62048.33,"sma_120":61509.17},{"date":"2025-05-14","open":62320,"high":63470,"low":62224,"close":62991,"volume":39654,"rsi_14":60.98,"sma_20":63715.0,"sma_60":62153.33,"sma_120":61526.67},{"date":"2025-05-15","open":62128,"high":63374,"low":62128,"close":62511,"volume":29475,"rsi_14":61.73,"sma_20":63890.0,"sma_60":62248.33,"sma_120":61549.17},{"date":"2025-05-16","open":62511,"high":65100,"low":62415,"close":64621,"volume":48267,"rsi_14":72.0,"sma_20":64150.0,"sma_60":62373.33,"sma_120":61602.5},{"date":"2025-05-19","open":63758,"high":64525,"low":63278,"close":63566,"volume":23717,"rsi_14":64.55,"sma_20":64310.0,"sma_60":62458.33,"sma_120":61657.5},{"date":"2025-05-20","open":64333,"high":65196,"low":62991,"close":63278,"volume":36106,"rsi_14":62.16,"sma_20":64450.0,"sma_60":62518.33,"sma_120":61699.17},{"date":"2025-05-21","open":62703,"high":64141,"low":62703,"close":63854,"volume":16367,"rsi_14":65.79,"sma_20":64585.0,"sma_60":62580.0,"sma_120":61755.0},{"date":"2025-05-22","open":62607,"high":64333,"low":62511,"close":63374,"volume":29324,"rsi_14":61.74,"sma_20":64695.0,"sma_60":62656.67,"sma_120":61805.0},{"date":"2025-05-23","open":62607,"high":63949,"low":62607,"close":63374,"volume":23018,"rsi_14":61.4,"sma_20":64835.0,"sma_60":62735.0,"sma_120":61840.83},{"date":"2025-05-26","open":63087,"high":63854,"low":62799,"close":63470,"volume":43085,"rsi_14":58.1,"sma_20":64995.0,"sma_60":62825.0,"sma_120":61875.83},{"date":"2025-05-27","open":62895,"high":63087,"low":61936,"close":62320,"volume":38580,"rsi_14":54.46,"sma_20":65090.0,"sma_60":62893.33,"sma_120":61900.83},{"date":"2025-05-28","open":61840,"high":63854,"low":61648,"close":63278,"volume":54719,"rsi_14":52.34,"sma_20":65225.0,"sma_60":62968.33,"sma_120":61932.5},{"date":"2025-05-29","open":63566,"high":64141,"low":62895,"close":63758,"volume":36519,"rsi_14":62.89,"sma_20":65400.0,"sma_60":63060.0,"sma_120":61968.33},{"date":"2025-05-30","open":63182,"high":64525,"low":62799,"close":63470,"volume":77663,"rsi_14":56.67,"sma_20":65540.0,"sma_60":63161.67,"sma_120":62005.0},{"date":"2025-06-02","open":62607,"high":64141,"low":62607,"close":63758,"volume":28833,"rsi_14":58.06,"sma_20":65690.0,"sma_60":63271.67,"sma_120":62035.83},{"date":"2025-06-04","open":63854,"high":66922,"low":63854,"close":66634,"volume":77506,"rsi_14":66.38,"sma_20":65940.0,"sma_60":63421.67,"sma_120":62099.17},{"date":"2025-06-05","open":65004,"high":67113,"low":64908,"close":66634,"volume":47569,"rsi_14":69.37,"sma_20":66215.0,"sma_60":63578.33,"sma_120":62162.5},{"date":"2025-06-09","open":66346,"high":68264,"low":66155,"close":67497,"volume":51099,"rsi_14":65.31,"sma_20":66460.0,"sma_60":63756.67,"sma_120":62243.33},{"date":"2025-06-10","open":66826,"high":67880,"low":65675,"close":66155,"volume":38500,"rsi_14":63.37,"sma_20":66710.0,"sma_60":63926.67,"sma_120":62312.5},{"date":"2025-06-11","open":65675,"high":67880,"low":65388,"close":67689,"volume":40464,"rsi_14":70.18,"sma_20":66990.0,"sma_60":64123.33,"sma_120":62384.17},{"date":"2025-06-12","open":66922,"high":69894,"low":66251,"close":68743,"volume":124389,"rsi_14":71.43,"sma_20":67325.0,"sma_60":64305.0,"sma_120":62468.33},{"date":"2025-06-13","open":67497,"high":67976,"low":65196,"close":66346,"volume":87729,"rsi_14":61.15,"sma_20":67500.0,"sma_60":64431.67,"sma_120":62536.67},{"date":"2025-06-16","open":67497,"high":68360,"low":65963,"close":68360,"volume":50343,"rsi_14":66.25,"sma_20":67805.0,"sma_60":64585.0,"sma_120":62608.33},{"date":"2025-06-17","open":67018,"high":68360,"low":66442,"close":66634,"volume":40516,"rsi_14":59.32,"sma_20":67910.0,"sma_60":64726.67,"sma_120":62667.5},{"date":"2025-06-18","open":65963,"high":66730,"low":65004,"close":65292,"volume":60351,"rsi_14":58.66,"sma_20":68000.0,"sma_60":64828.33,"sma_120":62695.83},{"date":"2025-06-19","open":64812,"high":66155,"low":64812,"close":65771,"volume":24138,"rsi_14":57.47,"sma_20":68130.0,"sma_60":64931.67,"sma_120":62740.0},{"date":"2025-06-20","open":66251,"high":66346,"low":64812,"close":64812,"volume":70605,"rsi_14":53.07,"sma_20":68180.0,"sma_60":65036.67,"sma_120":62767.5},{"date":"2025-06-23","open":64333,"high":65388,"low":64045,"close":64429,"volume":33428,"rsi_14":52.78,"sma_20":68235.0,"sma_60":65115.0,"sma_120":62796.67},{"date":"2025-06-24","open":65004,"high":65579,"low":64716,"close":65292,"volume":44513,"rsi_14":54.3,"sma_20":68335.0,"sma_60":65206.67,"sma_120":62843.33},{"date":"2025-06-25","open":65196,"high":65963,"low":65004,"close":65388,"volume":47122,"rsi_14":45.86,"sma_20":68435.0,"sma_60":65283.33,"sma_120":62886.67},{"date":"2025-06-26","open":64812,"high":65196,"low":64045,"close":65196,"volume":77645,"rsi_14":45.28,"sma_20":68585.0,"sma_60":65350.0,"sma_120":62929.17},{"date":"2025-06-27","open":65675,"high":65675,"low":64716,"close":65100,"volume":35746,"rsi_14":41.72,"sma_20":68680.0,"sma_60":65406.67,"sma_120":62972.5},{"date":"2025-06-30","open":65579,"high":66155,"low":64908,"close":65771,"volume":47536,"rsi_14":48.61,"sma_20":68785.0,"sma_60":65476.67,"sma_120":63021.67},{"date":"2025-07-01","open":65292,"high":66730,"low":65292,"close":66059,"volume":49991,"rsi_14":43.51,"sma_20":68920.0,"sma_60":65598.33,"sma_120":63099.17},{"date":"2025-07-02","open":65484,"high":67785,"low":65484,"close":67689,"volume":49647,"rsi_14":45.99,"sma_20":69125.0,"sma_60":65746.67,"sma_120":63194.17},{"date":"2025-07-03","open":67497,"high":67880,"low":66826,"close":67401,"volume":33047,"rsi_14":54.78,"sma_20":69165.0,"sma_60":65891.67,"sma_120":63308.33},{"date":"2025-07-04","open":66538,"high":67401,"low":66059,"close":66442,"volume":34313,"rsi_14":40.38,"sma_20":69155.0,"sma_60":66020.0,"sma_120":63402.5},{"date":"2025-07-07","open":66251,"high":67880,"low":66251,"close":67689,"volume":27658,"rsi_14":55.56,"sma_20":69165.0,"sma_60":66185.0,"sma_120":63499.17},{"date":"2025-07-08","open":68168,"high":68168,"low":66730,"close":67401,"volume":57487,"rsi_14":62.5,"sma_20":69230.0,"sma_60":66358.33,"sma_120":63581.67},{"date":"2025-07-09","open":66634,"high":69414,"low":66538,"close":69031,"volume":75759,"rsi_14":67.0,"sma_20":69300.0,"sma_60":66566.67,"sma_120":63677.5},{"date":"2025-07-10","open":67593,"high":68743,"low":67593,"close":68456,"volume":58691,"rsi_14":69.79,"sma_20":69285.0,"sma_60":66723.33,"sma_120":63770.83},{"date":"2025-07-11","open":68072,"high":69319,"low":67976,"close":68360,"volume":31266,"rsi_14":72.04,"sma_20":69390.0,"sma_60":66868.33,"sma_120":63856.67},{"date":"2025-07-14","open":67689,"high":68935,"low":67689,"close":68552,"volume":26908,"rsi_14":69.77,"sma_20":69400.0,"sma_60":67031.67,"sma_120":63939.17},{"date":"2025-07-15","open":67785,"high":68647,"low":67689,"close":67880,"volume":30201,"rsi_14":64.13,"sma_20":69465.0,"sma_60":67175.0,"sma_120":64018.33},{"date":"2025-07-16","open":67401,"high":68072,"low":67209,"close":67880,"volume":31258,"rsi_14":65.56,"sma_20":69600.0,"sma_60":67303.33,"sma_120":64095.83},{"date":"2025-07-17","open":68360,"high":68839,"low":67689,"close":68839,"volume":39344,"rsi_14":69.7,"sma_20":69760.0,"sma_60":67446.67,"sma_120":64190.0},{"date":"2025-07-18","open":68264,"high":68839,"low":67785,"close":68456,"volume":29663,"rsi_14":64.58,"sma_20":69950.0,"sma_60":67571.67,"sma_120":64286.67},{"date":"2025-07-21","open":67880,"high":68456,"low":67689,"close":68072,"volume":17920,"rsi_14":60.82,"sma_20":70140.0,"sma_60":67690.0,"sma_120":64372.5},{"date":"2025-07-22","open":67689,"high":68935,"low":67593,"close":68456,"volume":37158,"rsi_14":54.76,"sma_20":70305.0,"sma_60":67825.0,"sma_120":64457.5},{"date":"2025-07-23","open":69414,"high":69510,"low":67880,"close":68072,"volume":30198,"rsi_14":54.12,"sma_20":70445.0,"sma_60":67958.33,"sma_120":64548.33},{"date":"2025-07-24","open":67785,"high":68456,"low":67401,"close":67785,"volume":36973,"rsi_14":58.97,"sma_20":70580.0,"sma_60":68085.0,"sma_120":64636.67},{"date":"2025-07-25","open":67113,"high":68360,"low":66538,"close":67976,"volume":34738,"rsi_14":52.24,"sma_20":70730.0,"sma_60":68211.67,"sma_120":64727.5},{"date":"2025-07-28","open":68072,"high":69510,"low":67497,"close":69319,"volume":31487,"rsi_14":62.82,"sma_20":70915.0,"sma_60":68366.67,"sma_120":64832.5},{"date":"2025-07-29","open":68647,"high":70853,"low":68360,"close":70853,"volume":52402,"rsi_14":62.34,"sma_20":71165.0,"sma_60":68541.67,"sma_120":64960.83},{"date":"2025-07-30","open":70181,"high":71620,"low":70086,"close":70948,"volume":70951,"rsi_14":68.06,"sma_20":71335.0,"sma_60":68716.67,"sma_120":65095.83},{"date":"2025-07-31","open":70277,"high":71332,"low":70086,"close":71140,"volume":37752,"rsi_14":69.86,"sma_20":71530.0,"sma_60":68878.33,"sma_120":65222.5},{"date":"2025-08-01","open":69606,"high":70948,"low":69223,"close":69606,"volume":48580,"rsi_14":56.32,"sma_20":71695.0,"sma_60":69021.67,"sma_120":65334.17},{"date":"2025-08-04","open":69031,"high":70757,"low":67689,"close":70277,"volume":47774,"rsi_14":64.37,"sma_20":71830.0,"sma_60":69151.67,"sma_120":65462.5},{"date":"2025-08-05","open":69798,"high":71140,"low":69702,"close":70853,"volume":32040,"rsi_14":66.67,"sma_20":72010.0,"sma_60":69316.67,"sma_120":65590.83},{"date":"2025-08-06","open":69510,"high":71044,"low":69319,"close":69894,"volume":37015,"rsi_14":55.91,"sma_20":72055.0,"sma_60":69448.33,"sma_120":65707.5},{"date":"2025-08-07","open":69319,"high":70565,"low":69271,"close":70565,"volume":92515,"rsi_14":61.46,"sma_20":72165.0,"sma_60":69591.67,"sma_120":65820.0},{"date":"2025-08-08","open":70086,"high":71524,"low":69990,"close":71236,"volume":28849,"rsi_14":66.67,"sma_20":72315.0,"sma_60":69735.0,"sma_120":65944.17},{"date":"2025-08-11","open":71524,"high":71907,"low":70853,"close":71524,"volume":20494,"rsi_14":66.33,"sma_20":72470.0,"sma_60":69891.67,"sma_120":66070.0},{"date":"2025-08-12","open":70948,"high":72578,"low":70948,"close":71715,"volume":23501,"rsi_14":69.79,"sma_20":72670.0,"sma_60":70015.0,"sma_120":66194.17},{"date":"2025-08-13","open":71332,"high":72003,"low":71236,"close":71620,"volume":20833,"rsi_14":71.28,"sma_20":72865.0,"sma_60":70155.0,"sma_120":66306.67},{"date":"2025-08-14","open":71620,"high":72578,"low":69606,"close":72578,"volume":38313,"rsi_14":73.53,"sma_20":73060.0,"sma_60":70316.67,"sma_120":66417.5},{"date":"2025-08-18","open":72578,"high":74496,"low":72003,"close":72962,"volume":36836,"rsi_14":70.65,"sma_20":73295.0,"sma_60":70475.0,"sma_120":66527.5},{"date":"2025-08-19","open":73633,"high":74208,"low":72962,"close":73825,"volume":36041,"rsi_14":68.24,"sma_20":73595.0,"sma_60":70656.67,"sma_120":66656.67},{"date":"2025-08-20","open":74784,"high":74784,"low":72770,"close":73729,"volume":35802,"rsi_14":67.06,"sma_20":73870.0,"sma_60":70836.67,"sma_120":66785.83},{"date":"2025-08-21","open":73729,"high":74688,"low":73729,"close":74304,"volume":45448,"rsi_14":68.54,"sma_20":74195.0,"sma_60":71025.0,"sma_120":66925.0},{"date":"2025-08-22","open":74784,"high":74879,"low":73537,"close":74208,"volume":23926,"rsi_14":82.43,"sma_20":74530.0,"sma_60":71231.67,"sma_120":67062.5},{"date":"2025-08-25","open":73537,"high":75551,"low":73537,"close":75551,"volume":21479,"rsi_14":83.95,"sma_20":74925.0,"sma_60":71445.0,"sma_120":67206.67},{"date":"2025-08-26","open":74784,"high":75934,"low":74688,"close":75838,"volume":24506,"rsi_14":83.33,"sma_20":75265.0,"sma_60":71655.0,"sma_120":67357.5},{"date":"2025-08-27","open":75455,"high":76126,"low":75167,"close":75934,"volume":23414,"rsi_14":95.65,"sma_20":75530.0,"sma_60":71871.67,"sma_120":67516.67},{"date":"2025-08-28","open":75455,"high":76989,"low":75455,"close":76797,"volume":31170,"rsi_14":95.77,"sma_20":75835.0,"sma_60":72098.33,"sma_120":67685.0},{"date":"2025-08-29","open":77180,"high":77180,"low":75455,"close":76797,"volume":32422,"rsi_14":95.31,"sma_20":76130.0,"sma_60":72275.0,"sma_120":67848.33},{"date":"2025-09-01","open":77276,"high":77372,"low":75646,"close":76318,"volume":18005,"rsi_14":87.88,"sma_20":76480.0,"sma_60":72443.33,"sma_120":68010.83},{"date":"2025-09-02","open":75742,"high":77085,"low":75742,"close":76413,"volume":17431,"rsi_14":87.69,"sma_20":76800.0,"sma_60":72598.33,"sma_120":68177.5},{"date":"2025-09-03","open":75838,"high":77947,"low":75838,"close":77947,"volume":27610,"rsi_14":91.25,"sma_20":77170.0,"sma_60":72803.33,"sma_120":68365.0},{"date":"2025-09-04","open":76989,"high":77852,"low":75742,"close":76413,"volume":35629,"rsi_14":73.26,"sma_20":77510.0,"sma_60":72955.0,"sma_120":68539.17},{"date":"2025-09-05","open":75742,"high":77372,"low":75551,"close":77372,"volume":28234,"rsi_14":75.0,"sma_20":77865.0,"sma_60":73105.0,"sma_120":68705.0},{"date":"2025-09-08","open":76893,"high":77468,"low":75455,"close":76126,"volume":33433,"rsi_14":62.5,"sma_20":78120.0,"sma_60":73275.0,"sma_120":68853.33},{"date":"2025-09-09","open":76318,"high":77180,"low":74879,"close":75934,"volume":53125,"rsi_14":61.86,"sma_20":78350.0,"sma_60":73406.67,"sma_120":68995.83},{"date":"2025-09-10","open":75167,"high":77564,"low":75167,"close":76893,"volume":48431,"rsi_14":63.37,"sma_20":78620.0,"sma_60":73585.0,"sma_120":69155.83},{"date":"2025-09-11","open":76126,"high":78810,"low":76126,"close":78810,"volume":200403,"rsi_14":70.0,"sma_20":78995.0,"sma_60":73820.0,"sma_120":69324.17},{"date":"2025-09-12","open":78714,"high":79098,"low":77085,"close":77180,"volume":64384,"rsi_14":56.91,"sma_20":79235.0,"sma_60":74018.33,"sma_120":69475.0},{"date":"2025-09-15","open":76413,"high":77085,"low":75934,"close":76989,"volume":36595,"rsi_14":54.92,"sma_20":79445.0,"sma_60":74230.0,"sma_120":69633.33},{"date":"2025-09-16","open":76413,"high":79002,"low":76413,"close":78523,"volume":43530,"rsi_14":59.85,"sma_20":79690.0,"sma_60":74475.0,"sma_120":69795.0},{"date":"2025-09-17","open":77756,"high":81495,"low":77468,"close":81303,"volume":65631,"rsi_14":64.97,"sma_20":80085.0,"sma_60":74753.33,"sma_120":69980.0},{"date":"2025-09-18","open":82627,"high":83217,"low":79282,"close":79577,"volume":67488,"rsi_14":52.04,"sma_20":80255.0,"sma_60":74965.0,"sma_120":70124.17},{"date":"2025-09-19","open":80900,"high":86100,"low":80700,"close":86100,"volume":163654,"rsi_14":63.37,"sma_20":80690.0,"sma_60":75266.67,"sma_120":70308.33},{"date":"2025-09-22","open":81687,"high":81687,"low":78810,"close":79961,"volume":51456,"rsi_14":56.88,"sma_20":80920.0,"sma_60":75525.0,"sma_120":70465.83},{"date":"2025-09-23","open":79098,"high":82741,"low":79098,"close":82454,"volume":53603,"rsi_14":58.42,"sma_20":81265.0,"sma_60":75815.0,"sma_120":70645.83},{"date":"2025-09-24","open":83221,"high":83316,"low":81303,"close":81974,"volume":46215,"rsi_14":60.82,"sma_20":81580.0,"sma_60":76091.67,"sma_120":70845.0},{"date":"2025-09-25","open":82166,"high":82645,"low":80728,"close":82645,"volume":52019,"rsi_14":60.38,"sma_20":81885.0,"sma_60":76351.67,"sma_120":71049.17},{"date":"2025-09-26","open":81878,"high":82741,"low":80728,"close":82262,"volume":41213,"rsi_14":62.5,"sma_20":82170.0,"sma_60":76610.0,"sma_120":71250.83},{"date":"2025-09-29","open":83412,"high":83412,"low":80248,"close":80728,"volume":37237,"rsi_14":59.26,"sma_20":82400.0,"sma_60":76858.33,"sma_120":71439.17},{"date":"2025-09-30","open":79577,"high":80728,"low":78714,"close":80632,"volume":39913,"rsi_14":57.47,"sma_20":82620.0,"sma_60":77083.33,"sma_120":71634.17},{"date":"2025-10-01","open":79865,"high":80920,"low":79002,"close":79098,"volume":41524,"rsi_14":50.58,"sma_20":82680.0,"sma_60":77286.67,"sma_120":71822.5},{"date":"2025-10-02","open":79768,"high":81115,"low":79383,"close":79961,"volume":64644,"rsi_14":55.28,"sma_20":82850.0,"sma_60":77471.67,"sma_120":72019.17},{"date":"2025-10-10","open":77276,"high":78619,"low":75455,"close":75838,"volume":67629,"rsi_14":47.89,"sma_20":82770.0,"sma_60":77600.0,"sma_120":72161.67},{"date":"2025-10-13","open":76509,"high":76509,"low":75119,"close":76030,"volume":53467,"rsi_14":45.19,"sma_20":82765.0,"sma_60":77733.33,"sma_120":72300.83},{"date":"2025-10-14","open":74208,"high":75646,"low":72962,"close":73249,"volume":97169,"rsi_14":34.44,"sma_20":82625.0,"sma_60":77815.0,"sma_120":72423.33},{"date":"2025-10-15","open":72866,"high":74016,"low":72387,"close":73345,"volume":199625,"rsi_14":40.52,"sma_20":82440.0,"sma_60":77910.0,"sma_120":72542.5},{"date":"2025-10-16","open":72962,"high":75167,"low":72866,"close":74592,"volume":63592,"rsi_14":28.5,"sma_20":82220.0,"sma_60":78026.67,"sma_120":72665.0},{"date":"2025-10-17","open":73921,"high":75551,"low":73249,"close":73633,"volume":34713,"rsi_14":31.25,"sma_20":82035.0,"sma_60":78110.0,"sma_120":72778.33},{"date":"2025-10-20","open":73345,"high":73633,"low":71140,"close":73345,"volume":46182,"rsi_14":18.95,"sma_20":81845.0,"sma_60":78195.0,"sma_120":72883.33},{"date":"2025-10-21","open":72866,"high":73729,"low":72770,"close":73154,"volume":27703,"rsi_14":19.33,"sma_20":81565.0,"sma_60":78283.33,"sma_120":72986.67},{"date":"2025-10-22","open":72387,"high":73345,"low":71811,"close":73249,"volume":36556,"rsi_14":15.97,"sma_20":81145.0,"sma_60":78366.67,"sma_120":73095.83},{"date":"2025-10-23","open":72195,"high":74304,"low":72195,"close":73345,"volume":37017,"rsi_14":17.02,"sma_20":80925.0,"sma_60":78458.33,"sma_120":73208.33},{"date":"2025-10-24","open":75071,"high":75071,"low":73058,"close":74016,"volume":35811,"rsi_14":23.48,"sma_20":80480.0,"sma_60":78566.67,"sma_120":73325.83},{"date":"2025-10-27","open":72962,"high":73729,"low":72962,"close":73058,"volume":35074,"rsi_14":21.99,"sma_20":80120.0,"sma_60":78655.0,"sma_120":73433.33},{"date":"2025-10-28","open":72674,"high":73441,"low":72195,"close":72770,"volume":40235,"rsi_14":24.22,"sma_20":79615.0,"sma_60":78715.0,"sma_120":73540.83},{"date":"2025-10-29","open":73441,"high":73633,"low":71907,"close":73345,"volume":35842,"rsi_14":24.22,"sma_20":79165.0,"sma_60":78758.33,"sma_120":73650.0},{"date":"2025-10-30","open":72291,"high":72962,"low":71140,"close":71524,"volume":36116,"rsi_14":28.97,"sma_20":78585.0,"sma_60":78768.33,"sma_120":73742.5},{"date":"2025-10-31","open":71428,"high":72291,"low":70948,"close":71907,"volume":38623,"rsi_14":30.28,"sma_20":78045.0,"sma_60":78781.67,"sma_120":73830.0},{"date":"2025-11-03","open":71236,"high":71811,"low":70757,"close":71620,"volume":30152,"rsi_14":39.76,"sma_20":77570.0,"sma_60":78816.67,"sma_120":73919.17},{"date":"2025-11-04","open":70948,"high":73537,"low":70469,"close":72866,"volume":53637,"rsi_14":47.37,"sma_20":77165.0,"sma_60":78861.67,"sma_120":74006.67},{"date":"2025-11-05","open":73921,"high":74016,"low":70277,"close":71044,"volume":58039,"rsi_14":31.68,"sma_20":76745.0,"sma_60":78865.0,"sma_120":74090.83},{"date":"2025-11-06","open":71907,"high":71907,"low":69319,"close":70277,"volume":77116,"rsi_14":32.32,"sma_20":76255.0,"sma_60":78871.67,"sma_120":74160.0},{"date":"2025-11-07","open":71715,"high":72866,"low":69894,"close":71332,"volume":70903,"rsi_14":40.19,"sma_20":76020.0,"sma_60":78885.0,"sma_120":74238.33},{"date":"2025-11-10","open":72482,"high":72770,"low":70853,"close":72387,"volume":44244,"rsi_14":46.55,"sma_20":75830.0,"sma_60":78905.0,"sma_120":74320.0},{"date":"2025-11-11","open":70469,"high":71715,"low":69990,"close":70373,"volume":46061,"rsi_14":38.97,"sma_20":75680.0,"sma_60":78885.0,"sma_120":74388.33},{"date":"2025-11-12","open":69702,"high":71332,"low":69606,"close":71044,"volume":48355,"rsi_14":41.55,"sma_20":75560.0,"sma_60":78873.33,"sma_120":74444.17},{"date":"2025-11-13","open":70086,"high":71907,"low":69894,"close":71524,"volume":55121,"rsi_14":40.71,"sma_20":75400.0,"sma_60":78871.67,"sma_120":74513.33},{"date":"2025-11-14","open":71715,"high":72195,"low":70565,"close":71620,"volume":41653,"rsi_14":44.27,"sma_20":75295.0,"sma_60":78855.0,"sma_120":74585.83},{"date":"2025-11-17","open":70948,"high":73249,"low":70853,"close":72099,"volume":53701,"rsi_14":47.37,"sma_20":75230.0,"sma_60":78840.0,"sma_120":74657.5},{"date":"2025-11-18","open":71620,"high":72291,"low":69606,"close":69606,"volume":30817,"rsi_14":37.25,"sma_20":75045.0,"sma_60":78766.67,"sma_120":74711.67},{"date":"2025-11-19","open":71044,"high":71140,"low":69510,"close":69798,"volume":28996,"rsi_14":43.38,"sma_20":74865.0,"sma_60":78698.33,"sma_120":74767.5},{"date":"2025-11-20","open":69606,"high":71524,"low":69606,"close":70373,"volume":42018,"rsi_14":44.2,"sma_20":74710.0,"sma_60":78630.0,"sma_120":74827.5},{"date":"2025-11-21","open":71811,"high":72195,"low":69894,"close":71428,"volume":28385,"rsi_14":49.32,"sma_20":74575.0,"sma_60":78581.67,"sma_120":74906.67},{"date":"2025-11-24","open":72099,"high":72674,"low":70757,"close":71044,"volume":40687,"rsi_14":43.07,"sma_20":74470.0,"sma_60":78503.33,"sma_120":74974.17},{"date":"2025-11-25","open":71236,"high":72099,"low":70661,"close":71332,"volume":40521,"rsi_14":51.24,"sma_20":74395.0,"sma_60":78425.0,"sma_120":75040.0},{"date":"2025-11-26","open":72962,"high":73441,"low":72195,"close":73441,"volume":49701,"rsi_14":62.22,"sma_20":74400.0,"sma_60":78381.67,"sma_120":75126.67},{"date":"2025-11-27","open":72578,"high":73249,"low":71476,"close":72099,"volume":22411,"rsi_14":52.9,"sma_20":74430.0,"sma_60":78300.0,"sma_120":75199.17},{"date":"2025-11-28","open":72387,"high":72770,"low":71428,"close":71907,"volume":31336,"rsi_14":48.06,"sma_20":74430.0,"sma_60":78215.0,"sma_120":75245.0},{"date":"2025-12-01","open":71907,"high":72674,"low":71044,"close":71236,"volume":18810,"rsi_14":53.91,"sma_20":74410.0,"sma_60":78126.67,"sma_120":75285.0},{"date":"2025-12-02","open":71907,"high":72387,"low":71044,"close":72195,"volume":33148,"rsi_14":55.08,"sma_20":74375.0,"sma_60":78053.33,"sma_120":75325.83},{"date":"2025-12-03","open":71620,"high":73537,"low":71620,"close":72962,"volume":36503,"rsi_14":56.2,"sma_20":74475.0,"sma_60":77966.67,"sma_120":75385.0},{"date":"2025-12-04","open":71715,"high":73633,"low":71715,"close":73441,"volume":31144,"rsi_14":57.6,"sma_20":74640.0,"sma_60":77915.0,"sma_120":75435.0},{"date":"2025-12-05","open":72770,"high":73729,"low":72387,"close":73441,"volume":54877,"rsi_14":55.83,"sma_20":74750.0,"sma_60":77846.67,"sma_120":75475.83},{"date":"2025-12-08","open":73441,"high":73729,"low":72482,"close":72674,"volume":24048,"rsi_14":65.69,"sma_20":74765.0,"sma_60":77786.67,"sma_120":75530.83},{"date":"2025-12-09","open":73154,"high":73154,"low":71715,"close":72674,"volume":31971,"rsi_14":65.0,"sma_20":74885.0,"sma_60":77730.0,"sma_120":75568.33},{"date":"2025-12-10","open":73154,"high":73154,"low":71907,"close":72195,"volume":25076,"rsi_14":59.6,"sma_20":74945.0,"sma_60":77648.33,"sma_120":75616.67},{"date":"2025-12-11","open":72578,"high":75551,"low":71715,"close":73249,"volume":212733,"rsi_14":59.6,"sma_20":75035.0,"sma_60":77551.67,"sma_120":75685.83},{"date":"2025-12-12","open":73537,"high":75071,"low":72578,"close":74304,"volume":53316,"rsi_14":66.04,"sma_20":75175.0,"sma_60":77501.67,"sma_120":75760.0},{"date":"2025-12-15","open":73633,"high":74304,"low":71715,"close":71811,"volume":45562,"rsi_14":51.94,"sma_20":75160.0,"sma_60":77411.67,"sma_120":75820.83},{"date":"2025-12-16","open":71907,"high":72482,"low":71332,"close":71811,"volume":35204,"rsi_14":42.06,"sma_20":75275.0,"sma_60":77295.0,"sma_120":75885.0},{"date":"2025-12-17","open":72387,"high":73058,"low":71140,"close":72674,"volume":38656,"rsi_14":52.94,"sma_20":75425.0,"sma_60":77145.0,"sma_120":75949.17},{"date":"2025-12-18","open":72099,"high":72770,"low":71236,"close":71715,"volume":50614,"rsi_14":49.09,"sma_20":75495.0,"sma_60":77043.33,"sma_120":76004.17},{"date":"2025-12-19","open":72387,"high":73825,"low":71524,"close":73633,"volume":42612,"rsi_14":60.16,"sma_20":75610.0,"sma_60":76888.33,"sma_120":76077.5},{"date":"2025-12-22","open":74592,"high":74784,"low":73058,"close":74496,"volume":37420,"rsi_14":59.84,"sma_20":75790.0,"sma_60":76793.33,"sma_120":76159.17},{"date":"2025-12-23","open":73825,"high":75359,"low":73154,"close":74975,"volume":37381,"rsi_14":58.82,"sma_20":75980.0,"sma_60":76663.33,"sma_120":76239.17},{"date":"2025-12-24","open":74975,"high":76509,"low":74688,"close":75934,"volume":33600,"rsi_14":60.48,"sma_20":76110.0,"sma_60":76558.33,"sma_120":76325.0},{"date":"2025-12-26","open":75455,"high":76030,"low":73633,"close":74400,"volume":22248,"rsi_14":53.57,"sma_20":76230.0,"sma_60":76415.0,"sma_120":76383.33},{"date":"2025-12-29","open":74500,"high":74800,"low":72800,"close":73000,"volume":55743,"rsi_14":42.13,"sma_20":76130.0,"sma_60":76201.67,"sma_120":76405.83},{"date":"2025-12-30","open":72200,"high":73300,"low":71600,"close":72100,"volume":55600,"rsi_14":40.11,"sma_20":76020.0,"sma_60":76000.0,"sma_120":76429.17},{"date":"2026-01-02","open":73100,"high":73100,"low":71000,"close":71000,"volume":32368,"rsi_14":38.86,"sma_20":75805.0,"sma_60":75781.67,"sma_120":76432.5},{"date":"2026-01-05","open":71400,"high":72100,"low":70600,"close":71400,"volume":37358,"rsi_14":36.56,"sma_20":75570.0,"sma_60":75596.67,"sma_120":76441.67},{"date":"2026-01-06","open":70900,"high":72700,"low":70900,"close":72700,"volume":47005,"rsi_14":37.23,"sma_20":75375.0,"sma_60":75423.33,"sma_120":76447.5},{"date":"2026-01-07","open":70300,"high":72100,"low":70300,"close":71400,"volume":33991,"rsi_14":40.0,"sma_20":75115.0,"sma_60":75295.0,"sma_120":76447.5},{"date":"2026-01-08","open":71600,"high":73200,"low":70400,"close":72700,"volume":39569,"rsi_14":44.15,"sma_20":74960.0,"sma_60":75185.0,"sma_120":76459.17},{"date":"2026-01-09","open":73200,"high":73800,"low":72000,"close":72700,"volume":54987,"rsi_14":41.34,"sma_20":74805.0,"sma_60":75123.33,"sma_120":76469.17},{"date":"2026-01-12","open":73900,"high":75200,"low":72500,"close":75000,"volume":60179,"rsi_14":50.52,"sma_20":74790.0,"sma_60":75098.33,"sma_120":76504.17},{"date":"2026-01-13","open":76400,"high":78000,"low":75300,"close":77600,"volume":47049,"rsi_14":52.02,"sma_20":74850.0,"sma_60":75095.0,"sma_120":76560.83},{"date":"2026-01-14","open":78100,"high":78700,"low":76800,"close":78100,"volume":39713,"rsi_14":51.03,"sma_20":74880.0,"sma_60":75116.67,"sma_120":76613.33},{"date":"2026-01-15","open":77400,"high":78400,"low":76900,"close":78300,"volume":38776,"rsi_14":50.26,"sma_20":75050.0,"sma_60":75146.67,"sma_120":76670.83},{"date":"2026-01-16","open":78800,"high":78800,"low":76600,"close":76600,"volume":29747,"rsi_14":47.25,"sma_20":75175.0,"sma_60":75155.0,"sma_120":76717.5},{"date":"2026-01-19","open":75500,"high":76800,"low":74600,"close":76200,"volume":46897,"rsi_14":61.43,"sma_20":75245.0,"sma_60":75150.0,"sma_120":76757.5},{"date":"2026-01-20","open":75400,"high":80300,"low":75300,"close":79300,"volume":72402,"rsi_14":72.22,"sma_20":75370.0,"sma_60":75185.0,"sma_120":76826.67},{"date":"2026-01-21","open":81000,"high":81200,"low":76900,"close":79500,"volume":50068,"rsi_14":77.78,"sma_20":75460.0,"sma_60":75240.0,"sma_120":76900.0},{"date":"2026-01-22","open":77400,"high":79900,"low":76500,"close":78500,"volume":50727,"rsi_14":73.01,"sma_20":75555.0,"sma_60":75271.67,"sma_120":76963.33},{"date":"2026-01-23","open":77900,"high":78200,"low":75900,"close":76500,"volume":46214,"rsi_14":64.25,"sma_20":75470.0,"sma_60":75281.67,"sma_120":76998.33},{"date":"2026-01-26","open":75600,"high":76700,"low":73900,"close":73900,"volume":48929,"rsi_14":53.12,"sma_20":75205.0,"sma_60":75238.33,"sma_120":76998.33},{"date":"2026-01-27","open":73900,"high":76000,"low":73800,"close":74600,"volume":78627,"rsi_14":58.6,"sma_20":75055.0,"sma_60":75238.33,"sma_120":77003.33},{"date":"2026-01-28","open":74600,"high":76200,"low":74600,"close":76100,"volume":42840,"rsi_14":59.04,"sma_20":75210.0,"sma_60":75256.67,"sma_120":77019.17},{"date":"2026-01-29","open":75500,"high":77100,"low":74200,"close":76400,"volume":54419,"rsi_14":59.69,"sma_20":75425.0,"sma_60":75285.0,"sma_120":77050.83},{"date":"2026-01-30","open":77200,"high":82300,"low":77000,"close":79600,"volume":105863,"rsi_14":61.5,"sma_20":75855.0,"sma_60":75345.0,"sma_120":77103.33},{"date":"2026-02-02","open":80300,"high":82700,"low":79500,"close":80400,"volume":100288,"rsi_14":57.69,"sma_20":76305.0,"sma_60":75450.0,"sma_120":77157.5},{"date":"2026-02-03","open":81000,"high":84100,"low":80100,"close":84100,"volume":68327,"rsi_14":64.02,"sma_20":76875.0,"sma_60":75630.0,"sma_120":77250.83},{"date":"2026-02-04","open":82900,"high":86600,"low":82900,"close":86100,"volume":58001,"rsi_14":84.19,"sma_20":75855.0,"sma_60":75398.33,"sma_120":77026.67},{"date":"2026-02-05","open":83200,"high":85800,"low":83200,"close":85300,"volume":38061,"rsi_14":80.0,"sma_20":76160.0,"sma_60":75555.0,"sma_120":77135.0},{"date":"2026-02-06","open":82800,"high":87500,"low":82600,"close":86800,"volume":47473,"rsi_14":86.32,"sma_20":76620.0,"sma_60":75726.67,"sma_120":77242.5},{"date":"2026-02-09","open":88600,"high":90500,"low":87300,"close":89400,"volume":46279,"rsi_14":87.11,"sma_20":77440.0,"sma_60":75973.33,"sma_120":77370.83},{"date":"2026-02-10","open":90300,"high":91500,"low":89700,"close":90500,"volume":54902,"rsi_14":87.71,"sma_20":78360.0,"sma_60":76231.67,"sma_120":77506.67},{"date":"2026-02-11","open":90600,"high":92000,"low":89800,"close":91000,"volume":37067,"rsi_14":86.7,"sma_20":79360.0,"sma_60":76503.33,"sma_120":77660.0},{"date":"2026-02-12","open":91000,"high":94100,"low":90500,"close":94100,"volume":59160,"rsi_14":87.0,"sma_20":80495.0,"sma_60":76805.0,"sma_120":77833.33},{"date":"2026-02-13","open":94200,"high":94200,"low":91200,"close":92200,"volume":82496,"rsi_14":79.75,"sma_20":81470.0,"sma_60":77106.67,"sma_120":77985.83},{"date":"2026-02-19","open":92200,"high":92300,"low":89500,"close":90500,"volume":74921,"rsi_14":74.21,"sma_20":82425.0,"sma_60":77393.33,"sma_120":78132.5},{"date":"2026-02-20","open":89500,"high":93000,"low":89500,"close":92000,"volume":55966,"rsi_14":80.8,"sma_20":83390.0,"sma_60":77686.67,"sma_120":78285.83},{"date":"2026-02-23","open":90200,"high":93600,"low":90200,"close":92700,"volume":60753,"rsi_14":81.32,"sma_20":84390.0,"sma_60":77973.33,"sma_120":78439.17},{"date":"2026-02-24","open":92900,"high":93600,"low":91100,"close":93000,"volume":77023,"rsi_14":82.81,"sma_20":85290.0,"sma_60":78300.0,"sma_120":78592.5},{"date":"2026-02-25","open":92200,"high":93500,"low":91200,"close":92100,"volume":61243,"rsi_14":77.35,"sma_20":86015.0,"sma_60":78600.0,"sma_120":78736.67},{"date":"2026-02-26","open":90700,"high":92400,"low":89000,"close":90000,"volume":64990,"rsi_14":70.75,"sma_20":86610.0,"sma_60":78888.33,"sma_120":78871.67},{"date":"2026-02-27","open":90300,"high":90500,"low":87800,"close":87800,"volume":71135,"rsi_14":54.07,"sma_20":87085.0,"sma_60":79075.0,"sma_120":78965.0},{"date":"2026-03-03","open":89200,"high":90700,"low":86200,"close":87200,"volume":105654,"rsi_14":54.59,"sma_20":87615.0,"sma_60":79275.0,"sma_120":79057.5},{"date":"2026-03-04","open":88700,"high":88700,"low":79500,"close":80900,"volume":98345,"rsi_14":38.43,"sma_20":87830.0,"sma_60":79413.33,"sma_120":79090.0},{"date":"2026-03-05","open":90700,"high":90700,"low":79500,"close":83200,"volume":90810,"rsi_14":37.7,"sma_20":88180.0,"sma_60":79586.67,"sma_120":79142.5},{"date":"2026-03-06","open":80000,"high":85100,"low":80000,"close":83800,"volume":47580,"rsi_14":36.44,"sma_20":88405.0,"sma_60":79760.0,"sma_120":79195.0},{"date":"2026-03-09","open":79500,"high":84400,"low":79100,"close":83300,"volume":53916,"rsi_14":34.41,"sma_20":88595.0,"sma_60":79906.67,"sma_120":79244.17},{"date":"2026-03-10","open":83600,"high":85300,"low":82100,"close":82300,"volume":43758,"rsi_14":23.89,"sma_20":88405.0,"sma_60":80043.33,"sma_120":79273.33},{"date":"2026-03-11","open":83800,"high":86800,"low":83500,"close":84200,"volume":48955,"rsi_14":32.3,"sma_20":88350.0,"sma_60":80206.67,"sma_120":79315.83},{"date":"2026-03-12","open":81700,"high":85500,"low":81700,"close":83600,"volume":193894,"rsi_14":33.95,"sma_20":88190.0,"sma_60":80323.33,"sma_120":79352.5},{"date":"2026-03-13","open":80300,"high":83700,"low":80200,"close":83100,"volume":84053,"rsi_14":28.29,"sma_20":87875.0,"sma_60":80455.0,"sma_120":79377.5},{"date":"2026-03-16","open":81900,"high":85400,"low":81900,"close":83100,"volume":52957,"rsi_14":25.76,"sma_20":87505.0,"sma_60":80628.33,"sma_120":79377.5},{"date":"2026-03-17","open":82700,"high":85700,"low":82700,"close":85200,"volume":53859,"rsi_14":31.94,"sma_20":87215.0,"sma_60":80771.67,"sma_120":79449.17},{"date":"2026-03-18","open":87100,"high":88200,"low":85600,"close":87600,"volume":48458,"rsi_14":40.26,"sma_20":86890.0,"sma_60":80976.67,"sma_120":79515.0},{"date":"2026-03-19","open":85400,"high":89000,"low":85300,"close":87800,"volume":36118,"rsi_14":44.81,"sma_20":86670.0,"sma_60":81171.67,"sma_120":79569.17},{"date":"2026-03-20","open":87400,"high":90600,"low":87400,"close":88900,"volume":73798,"rsi_14":52.74,"sma_20":86590.0,"sma_60":81376.67,"sma_120":79645.83},{"date":"2026-03-23","open":83500,"high":85700,"low":83000,"close":84300,"volume":49765,"rsi_14":43.98,"sma_20":86205.0,"sma_60":81505.0,"sma_120":79675.83},{"date":"2026-03-24","open":86700,"high":87500,"low":84600,"close":87100,"volume":37149,"rsi_14":65.05,"sma_20":85925.0,"sma_60":81693.33,"sma_120":79740.0},{"date":"2026-03-25","open":89500,"high":89500,"low":86800,"close":86900,"volume":43536,"rsi_14":60.0,"sma_20":85620.0,"sma_60":81878.33,"sma_120":79804.17},{"date":"2026-03-26","open":89500,"high":89600,"low":86600,"close":87500,"volume":46858,"rsi_14":60.0,"sma_20":85390.0,"sma_60":82081.67,"sma_120":79865.0},{"date":"2026-03-27","open":86800,"high":87500,"low":85600,"close":87200,"volume":57741,"rsi_14":60.66,"sma_20":85250.0,"sma_60":82261.67,"sma_120":79906.67},{"date":"2026-03-30","open":83500,"high":86200,"low":82500,"close":85400,"volume":42569,"rsi_14":58.12,"sma_20":85130.0,"sma_60":82393.33,"sma_120":79947.5},{"date":"2026-03-31","open":83500,"high":87000,"low":83200,"close":85700,"volume":68961,"rsi_14":54.29,"sma_20":85055.0,"sma_60":82573.33,"sma_120":79992.5},{"date":"2026-04-01","open":90004,"high":90004,"low":84698,"close":86300,"volume":76401,"rsi_14":57.47,"sma_20":85320.0,"sma_60":82761.67,"sma_120":80028.33},{"date":"2026-04-02","open":86000,"high":89100,"low":85000,"close":85900,"volume":47309,"rsi_14":58.14,"sma_20":85455.0,"sma_60":82930.0,"sma_120":80037.5},{"date":"2026-04-03","open":86300,"high":88800,"low":85800,"close":86500,"volume":29320,"rsi_14":59.55,"sma_20":85590.0,"sma_60":83125.0,"sma_120":80084.17},{"date":"2026-04-06","open":86500,"high":89000,"low":86300,"close":87800,"volume":27787,"rsi_14":57.65,"sma_20":85815.0,"sma_60":83308.33,"sma_120":80098.33},{"date":"2026-04-07","open":85100,"high":90000,"low":84900,"close":89500,"volume":35605,"rsi_14":55.83,"sma_20":86175.0,"sma_60":83505.0,"sma_120":80149.17},{"date":"2026-04-08","open":97500,"high":103000,"low":89100,"close":89600,"volume":60566,"rsi_14":55.56,"sma_20":86445.0,"sma_60":83695.0,"sma_120":80179.17},{"date":"2026-04-09","open":89700,"high":93600,"low":89200,"close":93600,"volume":39388,"rsi_14":62.3,"sma_20":86945.0,"sma_60":83935.0,"sma_120":80246.67},{"date":"2026-04-10","open":91800,"high":92000,"low":89100,"close":89500,"volume":36595,"rsi_14":63.98,"sma_20":87265.0,"sma_60":84133.33,"sma_120":80274.17},{"date":"2026-04-13","open":87900,"high":90000,"low":87200,"close":88200,"volume":28644,"rsi_14":53.22,"sma_20":87520.0,"sma_60":84386.67,"sma_120":80294.17},{"date":"2026-04-14","open":88100,"high":92900,"low":88100,"close":91400,"volume":43767,"rsi_14":61.19,"sma_20":87830.0,"sma_60":84708.33,"sma_120":80354.17},{"date":"2026-04-15","open":91200,"high":92500,"low":90700,"close":91800,"volume":35351,"rsi_14":60.8,"sma_20":88040.0,"sma_60":85055.0,"sma_120":80418.33},{"date":"2026-04-16","open":92000,"high":92500,"low":90900,"close":91800,"volume":25607,"rsi_14":61.73,"sma_20":88240.0,"sma_60":85395.0,"sma_120":80495.83},{"date":"2026-04-17","open":94500,"high":94600,"low":92000,"close":92200,"volume":41062,"rsi_14":68.68,"sma_20":88405.0,"sma_60":85720.0,"sma_120":80571.67},{"date":"2026-04-20","open":95500,"high":95500,"low":91000,"close":91500,"volume":27770,"rsi_14":65.59,"sma_20":88765.0,"sma_60":86055.0,"sma_120":80675.0},{"date":"2026-04-21","open":90600,"high":91300,"low":88600,"close":88900,"volume":35243,"rsi_14":56.52,"sma_20":88855.0,"sma_60":86325.0,"sma_120":80755.0},{"date":"2026-04-22","open":87800,"high":88600,"low":87200,"close":88000,"volume":27559,"rsi_14":54.93,"sma_20":88910.0,"sma_60":86580.0,"sma_120":80851.67},{"date":"2026-04-23","open":89400,"high":89400,"low":87000,"close":88100,"volume":42082,"rsi_14":53.85,"sma_20":88940.0,"sma_60":86798.33,"sma_120":80948.33},{"date":"2026-04-24","open":87400,"high":88900,"low":87100,"close":87500,"volume":27596,"rsi_14":49.25,"sma_20":88955.0,"sma_60":86963.33,"sma_120":81029.17},{"date":"2026-04-27","open":88000,"high":88200,"low":86100,"close":86500,"volume":31444,"rsi_14":42.27,"sma_20":89010.0,"sma_60":87103.33,"sma_120":81110.0},{"date":"2026-04-28","open":85700,"high":86400,"low":85100,"close":85700,"volume":39849,"rsi_14":40.3,"sma_20":89010.0,"sma_60":87226.67,"sma_120":81186.67},{"date":"2026-04-29","open":86400,"high":87100,"low":85400,"close":86600,"volume":32880,"rsi_14":29.41,"sma_20":89030.0,"sma_60":87393.33,"sma_120":81274.17},{"date":"2026-04-30","open":85200,"high":86500,"low":84700,"close":86100,"volume":39500,"rsi_14":20.22,"sma_20":89355.0,"sma_60":88301.67,"sma_120":87160.0},{"date":"2026-05-04","open":86800,"high":86800,"low":77900,"close":78300,"volume":192810,"rsi_14":25.13,"sma_20":88630.0,"sma_60":87618.33,"sma_120":81491.67},{"date":"2026-05-06","open":78500,"high":78500,"low":73400,"close":73400,"volume":129478,"rsi_14":8.33,"sma_20":87910.0,"sma_60":87440.0,"sma_120":81465.83},{"date":"2026-05-07","open":74200,"high":75500,"low":71900,"close":72100,"volume":92024,"rsi_14":6.22,"sma_20":87040.0,"sma_60":87206.67,"sma_120":81445.0},{"date":"2026-05-08","open":72900,"high":74600,"low":72400,"close":72900,"volume":81891,"rsi_14":9.44,"sma_20":86205.0,"sma_60":87000.0,"sma_120":81427.5},{"date":"2026-05-11","open":73200,"high":74700,"low":73000,"close":73700,"volume":91540,"rsi_14":10.97,"sma_20":85210.0,"sma_60":86781.67,"sma_120":81419.17},{"date":"2026-05-12","open":74100,"high":74100,"low":70900,"close":71600,"volume":122985,"rsi_14":10.36,"sma_20":84315.0,"sma_60":86485.0,"sma_120":81382.5},{"date":"2026-05-13","open":72800,"high":73000,"low":70800,"close":71200,"volume":77001,"rsi_14":11.35,"sma_20":83465.0,"sma_60":86163.33,"sma_120":81358.33},{"date":"2026-05-14","open":71100,"high":76000,"low":71100,"close":76000,"volume":107805,"rsi_14":27.61,"sma_20":82695.0,"sma_60":85913.33,"sma_120":81380.83},{"date":"2026-05-15","open":76000,"high":76200,"low":73700,"close":75100,"volume":70797,"rsi_14":26.45,"sma_20":81860.0,"sma_60":85596.67,"sma_120":81386.67},{"date":"2026-05-18","open":76000,"high":76000,"low":70400,"close":70500,"volume":84653,"rsi_14":23.1,"sma_20":80795.0,"sma_60":85235.0,"sma_120":81345.0},{"date":"2026-05-19","open":71100,"high":71500,"low":69700,"close":71300,"volume":64667,"rsi_14":25.8,"sma_20":79750.0,"sma_60":84915.0,"sma_120":81327.5},{"date":"2026-05-20","open":72100,"high":72200,"low":68800,"close":69300,"volume":120713,"rsi_14":24.85,"sma_20":78640.0,"sma_60":84536.67,"sma_120":81287.5},{"date":"2026-05-21","open":69600,"high":70800,"low":69000,"close":69900,"volume":81306,"rsi_14":24.15,"sma_20":77690.0,"sma_60":84156.67,"sma_120":81248.33},{"date":"2026-05-22","open":71200,"high":72000,"low":70200,"close":70700,"volume":60577,"rsi_14":26.38,"sma_20":76825.0,"sma_60":83785.0,"sma_120":81215.0},{"date":"2026-05-26","open":71400,"high":72500,"low":68700,"close":69000,"volume":59466,"rsi_14":32.45,"sma_20":75870.0,"sma_60":83400.0,"sma_120":81163.33},{"date":"2026-05-27","open":69500,"high":69600,"low":67800,"close":68900,"volume":176446,"rsi_14":39.63,"sma_20":74940.0,"sma_60":83048.33,"sma_120":81132.5},{"date":"2026-05-28","open":68900,"high":68900,"low":66800,"close":68200,"volume":56357,"rsi_14":40.76,"sma_20":74025.0,"sma_60":82721.67,"sma_120":81094.17},{"date":"2026-05-29","open":68900,"high":69600,"low":67300,"close":68400,"volume":91679,"rsi_14":39.02,"sma_20":73160.0,"sma_60":82408.33,"sma_120":81052.5},{"date":"2026-06-01","open":68000,"high":70900,"low":68000,"close":70100,"volume":70408,"rsi_14":41.59,"sma_20":72335.0,"sma_60":82228.33,"sma_120":81015.83},{"date":"2026-06-02","open":70200,"high":74300,"low":69700,"close":74100,"volume":105506,"rsi_14":55.36,"sma_20":71735.0,"sma_60":82076.67,"sma_120":81015.83},{"date":"2026-06-04","open":73800,"high":74000,"low":71700,"close":74000,"volume":65577,"rsi_14":56.09,"sma_20":71520.0,"sma_60":81913.33,"sma_120":81012.5},{"date":"2026-06-05","open":76200,"high":76300,"low":71700,"close":73600,"volume":116736,"rsi_14":43.55,"sma_20":71530.0,"sma_60":81751.67,"sma_120":80987.5},{"date":"2026-06-08","open":72000,"high":72000,"low":68600,"close":70200,"volume":113274,"rsi_14":38.39,"sma_20":71435.0,"sma_60":81550.0,"sma_120":80945.83},{"date":"2026-06-09","open":70300,"high":73100,"low":70200,"close":72000,"volume":89947,"rsi_14":54.1,"sma_20":71390.0,"sma_60":81346.67,"sma_120":80920.83},{"date":"2026-06-10","open":70000,"high":71900,"low":69400,"close":71600,"volume":92232,"rsi_14":50.84,"sma_20":71285.0,"sma_60":81146.67,"sma_120":80898.33},{"date":"2026-06-11","open":71700,"high":76700,"low":70000,"close":76700,"volume":253040,"rsi_14":67.62,"sma_20":71540.0,"sma_60":81040.0,"sma_120":80910.0},{"date":"2026-06-12","open":76600,"high":90800,"low":74000,"close":88700,"volume":309576,"rsi_14":79.01,"sma_20":72415.0,"sma_60":81133.33,"sma_120":81015.0},{"date":"2026-06-15","open":87300,"high":87300,"low":77200,"close":77500,"volume":161549,"rsi_14":57.94,"sma_20":72490.0,"sma_60":81005.0,"sma_120":81022.5},{"date":"2026-06-16","open":78200,"high":85200,"low":77600,"close":81600,"volume":119828,"rsi_14":63.94,"sma_20":72815.0,"sma_60":80905.0,"sma_120":81064.17},{"date":"2026-06-17","open":80800,"high":81000,"low":73600,"close":73800,"volume":84846,"rsi_14":50.22,"sma_20":76505.0,"sma_60":80133.33,"sma_120":81337.5},{"date":"2026-06-18","open":73400,"high":74700,"low":71200,"close":71200,"volume":59282,"rsi_14":52.74,"sma_20":72975.0,"sma_60":80376.67,"sma_120":81009.17},{"date":"2026-06-19","open":71300,"high":72400,"low":70000,"close":70500,"volume":88818,"rsi_14":51.9,"sma_20":73035.0,"sma_60":80146.67,"sma_120":80969.17},{"date":"2026-06-22","open":71600,"high":72400,"low":68600,"close":69500,"volume":44835,"rsi_14":49.45,"sma_20":73015.0,"sma_60":79853.33,"sma_120":80911.67},{"date":"2026-06-23","open":69400,"high":71100,"low":68600,"close":70400,"volume":86951,"rsi_14":46.41,"sma_20":73000.0,"sma_60":79578.33,"sma_120":80852.5},{"date":"2026-06-24","open":71800,"high":72850,"low":69200,"close":71700,"volume":88443,"rsi_14":47.82,"sma_20":73135.0,"sma_60":79315.0,"sma_120":80825.83},{"date":"2026-06-25","open":71900,"high":74500,"low":70400,"close":71000,"volume":63814,"rsi_14":47.55,"sma_20":73240.0,"sma_60":79045.0,"sma_120":80793.33},{"date":"2026-06-26","open":70800,"high":70800,"low":67000,"close":68500,"volume":65114,"rsi_14":48.37,"sma_20":73255.0,"sma_60":78763.33,"sma_120":80732.5},{"date":"2026-06-29","open":69800,"high":72500,"low":68400,"close":71900,"volume":65726,"rsi_14":49.91,"sma_20":73430.0,"sma_60":78533.33,"sma_120":80708.33},{"date":"2026-06-30","open":72200,"high":74000,"low":71000,"close":71300,"volume":74585,"rsi_14":49.72,"sma_20":73490.0,"sma_60":78285.0,"sma_120":80662.5},{"date":"2026-07-01","open":73600,"high":73700,"low":70200,"close":72400,"volume":53957,"rsi_14":45.69,"sma_20":73405.0,"sma_60":78060.0,"sma_120":80618.33},{"date":"2026-07-02","open":73000,"high":76800,"low":71000,"close":73600,"volume":66434,"rsi_14":30.69,"sma_20":73385.0,"sma_60":77845.0,"sma_120":80580.0},{"date":"2026-07-03","open":74000,"high":74000,"low":70600,"close":72300,"volume":57038,"rsi_14":41.1,"sma_20":73320.0,"sma_60":77586.67,"sma_120":80522.5},{"date":"2026-07-06","open":72400,"high":73100,"low":70300,"close":71000,"volume":196161,"rsi_14":29.92,"sma_20":73360.0,"sma_60":77278.33,"sma_120":80467.5},{"date":"2026-07-07","open":71200,"high":73300,"low":70300,"close":73300,"volume":48313,"rsi_14":48.8,"sma_20":73425.0,"sma_60":77006.67,"sma_120":80470.0},{"date":"2026-07-08","open":73100,"high":73200,"low":70300,"close":71800,"volume":68364,"rsi_14":51.52,"sma_20":73435.0,"sma_60":76643.33,"sma_120":80467.5},{"date":"2026-07-09","open":73600,"high":82000,"low":71200,"close":82000,"volume":95706,"rsi_14":69.62,"sma_20":73700.0,"sma_60":76518.33,"sma_120":80559.17},{"date":"2026-07-10","open":77900,"high":77900,"low":72100,"close":73000,"volume":86509,"rsi_14":54.69,"sma_20":72915.0,"sma_60":76265.0,"sma_120":80572.5},{"date":"2026-07-13","open":73400,"high":73900,"low":71100,"close":71700,"volume":48474,"rsi_14":51.72,"sma_20":72625.0,"sma_60":75936.67,"sma_120":80564.17},{"date":"2026-07-14","open":73300,"high":74900,"low":72000,"close":73100,"volume":86781,"rsi_14":51.85,"sma_20":72200.0,"sma_60":75625.0,"sma_120":80578.33},{"date":"2026-07-15","open":73300,"high":74400,"low":71100,"close":71200,"volume":50158,"rsi_14":50.26,"sma_20":72070.0,"sma_60":75281.67,"sma_120":80565.83},{"date":"2026-07-16","open":71400,"high":73200,"low":70300,"close":72100,"volume":62505,"rsi_14":54.81,"sma_20":72115.0,"sma_60":74946.67,"sma_120":80560.83},{"date":"2026-07-20","open":72000,"high":72200,"low":70500,"close":71000,"volume":35657,"rsi_14":48.72,"sma_20":72140.0,"sma_60":74605.0,"sma_120":80527.5},{"date":"2026-07-21","open":70100,"high":71600,"low":70000,"close":70100,"volume":51857,"rsi_14":48.31,"sma_20":72170.0,"sma_60":74291.67,"sma_120":80465.0},{"date":"2026-07-22","open":70500,"high":71900,"low":70300,"close":70900,"volume":40971,"rsi_14":47.86,"sma_20":72195.0,"sma_60":74006.67,"sma_120":80405.0},{"date":"2026-07-23","open":70200,"high":72800,"low":70200,"close":72100,"volume":44597,"rsi_14":47.86,"sma_20":72215.0,"sma_60":73740.0,"sma_120":80353.33},{"date":"2026-07-24","open":71400,"high":74400,"low":71300,"close":73700,"volume":53316,"rsi_14":51.98,"sma_20":72350.0,"sma_60":73510.0,"sma_120":80329.17},{"date":"2026-07-27","open":73000,"high":75500,"low":73000,"close":73300,"volume":49964,"rsi_14":53.33,"sma_20":72590.0,"sma_60":73290.0,"sma_120":80305.0},{"date":"2026-07-28","open":72500,"high":73400,"low":71700,"close":72300,"volume":63833,"rsi_14":48.49,"sma_20":72610.0,"sma_60":73066.67,"sma_120":80246.67},{"date":"2026-07-29","open":72500,"high":74700,"low":70700,"close":71300,"volume":90397,"rsi_14":49.24,"sma_20":72610.0,"sma_60":72811.67,"sma_120":80178.33},{"date":"2026-07-30","open":72100,"high":75500,"low":70900,"close":71800,"volume":77065,"rsi_14":27.83,"sma_20":72580.0,"sma_60":72573.33,"sma_120":80113.33},{"date":"2026-07-31","open":71400,"high":72900,"low":70200,"close":71200,"volume":128927,"rsi_14":43.84,"sma_20":72460.0,"sma_60":72455.0,"sma_120":80036.67},{"date":"2026-08-03","open":70300,"high":74000,"low":70200,"close":71900,"volume":83266,"rsi_14":50.71,"sma_20":72440.0,"sma_60":72430.0,"sma_120":79935.0},{"date":"2026-08-04","open":71000,"high":73000,"low":71000,"close":72300,"volume":39418,"rsi_14":46.92,"sma_20":72505.0,"sma_60":72433.33,"sma_120":79820.0},{"date":"2026-08-05","open":71600,"high":74800,"low":71600,"close":73600,"volume":32697,"rsi_14":59.68,"sma_20":72520.0,"sma_60":72445.0,"sma_120":79722.5},{"date":"2026-08-06","open":74600,"high":75000,"low":73100,"close":75000,"volume":44239,"rsi_14":61.24,"sma_20":72680.0,"sma_60":72466.67,"sma_120":79624.17},{"date":"2026-08-07","open":74700,"high":76700,"low":74400,"close":76600,"volume":32524,"rsi_14":70.9,"sma_20":72410.0,"sma_60":72550.0,"sma_120":79517.5},{"date":"2026-08-10","open":76600,"high":77000,"low":74700,"close":75800,"volume":65451,"rsi_14":71.43,"sma_20":72550.0,"sma_60":72626.67,"sma_120":79395.0},{"date":"2026-08-11","open":76400,"high":77500,"low":75400,"close":76700,"volume":45148,"rsi_14":71.64,"sma_20":72800.0,"sma_60":72638.33,"sma_120":79275.83},{"date":"2026-08-12","open":76700,"high":78700,"low":76600,"close":77000,"volume":54124,"rsi_14":69.6,"sma_20":72995.0,"sma_60":72670.0,"sma_120":79133.33},{"date":"2026-08-13","open":77000,"high":78100,"low":75900,"close":78100,"volume":67874,"rsi_14":68.33,"sma_20":73340.0,"sma_60":72796.67,"sma_120":79015.83},{"date":"2026-08-14","open":76800,"high":77800,"low":76200,"close":77700,"volume":34679,"rsi_14":68.33,"sma_20":73620.0,"sma_60":72903.33,"sma_120":78909.17},{"date":"2026-08-18","open":76900,"high":78100,"low":75900,"close":77500,"volume":58163,"rsi_14":73.21,"sma_20":73945.0,"sma_60":73040.0,"sma_120":78788.33},{"date":"2026-08-19","open":76100,"high":77000,"low":75100,"close":77000,"volume":41778,"rsi_14":76.64,"sma_20":74290.0,"sma_60":73158.33,"sma_120":78657.5},{"date":"2026-08-20","open":76300,"high":76500,"low":74500,"close":75100,"volume":51702,"rsi_14":63.64,"sma_20":74500.0,"sma_60":73231.67,"sma_120":78508.33},{"date":"2026-08-21","open":74400,"high":77200,"low":74100,"close":76800,"volume":42811,"rsi_14":71.21,"sma_20":74735.0,"sma_60":73361.67,"sma_120":78380.83},{"date":"2026-08-24","open":76900,"high":79400,"low":76200,"close":79300,"volume":31228,"rsi_14":74.67,"sma_20":75015.0,"sma_60":73535.0,"sma_120":78291.67},{"date":"2026-08-25","open":79900,"high":80200,"low":78500,"close":79800,"volume":43998,"rsi_14":74.83,"sma_20":75340.0,"sma_60":73728.33,"sma_120":78225.0},{"date":"2026-08-26","open":79600,"high":80900,"low":78800,"close":79900,"volume":36249,"rsi_14":72.66,"sma_20":75720.0,"sma_60":73920.0,"sma_120":78164.17},{"date":"2026-08-27","open":81200,"high":89000,"low":79400,"close":85500,"volume":148409,"rsi_14":79.01,"sma_20":76430.0,"sma_60":74176.67,"sma_120":78202.5},{"date":"2026-08-28","open":84300,"high":84500,"low":79600,"close":83500,"volume":70013,"rsi_14":68.65,"sma_20":77015.0,"sma_60":74333.33,"sma_120":78205.0},{"date":"2026-08-31","open":83600,"high":84000,"low":79800,"close":81700,"volume":45495,"rsi_14":65.13,"sma_20":77540.0,"sma_60":74461.67,"sma_120":78187.5},{"date":"2026-09-01","open":80700,"high":82100,"low":80300,"close":81400,"volume":50279,"rsi_14":62.43,"sma_20":78015.0,"sma_60":74591.67,"sma_120":78171.67},{"date":"2026-09-02","open":80100,"high":81000,"low":79700,"close":80200,"volume":140961,"rsi_14":58.08,"sma_20":78410.0,"sma_60":74758.33,"sma_120":78154.17},{"date":"2026-09-03","open":80300,"high":81900,"low":79300,"close":80300,"volume":50301,"rsi_14":55.85,"sma_20":78745.0,"sma_60":74896.67,"sma_120":78121.67},{"date":"2026-09-04","open":81100,"high":81200,"low":78700,"close":79200,"volume":37256,"rsi_14":53.85,"sma_20":78955.0,"sma_60":75023.33,"sma_120":78085.0},{"date":"2026-09-07","open":80200,"high":80200,"low":77700,"close":79100,"volume":42369,"rsi_14":54.12,"sma_20":79080.0,"sma_60":75063.33,"sma_120":78051.67},{"date":"2026-09-08","open":80400,"high":80400,"low":78000,"close":79200,"volume":55841,"rsi_14":55.79,"sma_20":79250.0,"sma_60":74905.0,"sma_120":78019.17},{"date":"2026-09-09","open":79000,"high":82600,"low":78000,"close":81800,"volume":68469,"rsi_14":67.01,"sma_20":79505.0,"sma_60":74976.67,"sma_120":77990.83},{"date":"2026-09-10","open":80800,"high":82800,"low":79500,"close":80800,"volume":210300,"rsi_14":60.53,"sma_20":79695.0,"sma_60":74963.33,"sma_120":77934.17},{"date":"2026-09-11","open":79400,"high":81900,"low":79100,"close":81400,"volume":71585,"rsi_14":56.14,"sma_20":79860.0,"sma_60":75090.0,"sma_120":77880.83},{"date":"2026-09-14","open":80800,"high":88200,"low":80300,"close":85300,"volume":103761,"rsi_14":63.41,"sma_20":80240.0,"sma_60":75325.0,"sma_120":77850.83},{"date":"2026-09-15","open":84000,"high":84900,"low":82900,"close":83200,"volume":42564,"rsi_14":57.33,"sma_20":80525.0,"sma_60":75536.67,"sma_120":77841.67},{"date":"2026-09-16","open":83600,"high":85200,"low":82100,"close":83500,"volume":45314,"rsi_14":44.19,"sma_20":80850.0,"sma_60":75770.0,"sma_120":77811.67},{"date":"2026-09-17","open":83900,"high":85200,"low":82000,"close":84800,"volume":39179,"rsi_14":53.94,"sma_20":81335.0,"sma_60":76010.0,"sma_120":77794.17},{"date":"2026-09-18","open":84800,"high":84900,"low":82300,"close":83400,"volume":111341,"rsi_14":55.28,"sma_20":81665.0,"sma_60":76205.0,"sma_120":77760.0},{"date":"2026-09-21","open":82800,"high":84600,"low":82200,"close":84500,"volume":25576,"rsi_14":59.17,"sma_20":81925.0,"sma_60":76430.0,"sma_120":77737.5},{"date":"2026-09-22","open":83500,"high":84500,"low":82000,"close":83700,"volume":36410,"rsi_14":60.61,"sma_20":82120.0,"sma_60":76683.33,"sma_120":77723.33},{"date":"2026-09-23","open":84000,"high":84000,"low":82000,"close":82400,"volume":34606,"rsi_14":55.93,"sma_20":82245.0,"sma_60":76858.33,"sma_120":77695.83},{"date":"2026-09-28","open":83300,"high":83700,"low":81500,"close":82900,"volume":99207,"rsi_14":60.82,"sma_20":82115.0,"sma_60":77051.67,"sma_120":77668.33},{"date":"2026-09-29","open":83500,"high":84800,"low":82200,"close":82800,"volume":74750,"rsi_14":60.82,"sma_20":82080.0,"sma_60":77225.0,"sma_120":77642.5},{"date":"2026-09-30","open":83700,"high":84700,"low":81700,"close":82100,"volume":48870,"rsi_14":58.19,"sma_20":82100.0,"sma_60":77366.67,"sma_120":77605.83},{"date":"2026-10-01","open":83400,"high":85700,"low":82600,"close":83200,"volume":39618,"rsi_14":54.32,"sma_20":82190.0,"sma_60":77548.33,"sma_120":77567.5},{"date":"2026-10-02","open":83000,"high":84200,"low":82200,"close":84100,"volume":55377,"rsi_14":60.25,"sma_20":82385.0,"sma_60":77766.67,"sma_120":77522.5},{"date":"2026-10-06","open":84500,"high":85400,"low":83400,"close":84700,"volume":54068,"rsi_14":60.25,"sma_20":82605.0,"sma_60":77956.67,"sma_120":77481.67},{"date":"2026-10-07","open":85400,"high":85800,"low":81700,"close":83600,"volume":135181,"rsi_14":43.61,"sma_20":82825.0,"sma_60":78153.33,"sma_120":77398.33},{"date":"2026-10-08","open":82600,"high":85100,"low":82200,"close":83900,"volume":60770,"rsi_14":53.04,"sma_20":83065.0,"sma_60":78185.0,"sma_120":77351.67},{"date":"2026-10-12","open":84300,"high":87300,"low":84300,"close":85700,"volume":65950,"rsi_14":58.46,"sma_20":83390.0,"sma_60":78396.67,"sma_120":77330.83},{"date":"2026-10-13","open":85500,"high":87000,"low":84300,"close":86100,"volume":56469,"rsi_14":55.37,"sma_20":83605.0,"sma_60":78636.67,"sma_120":77286.67},{"date":"2026-10-14","open":86300,"high":106500,"low":84700,"close":96300,"volume":106157,"rsi_14":80.86,"sma_20":84380.0,"sma_60":79023.33,"sma_120":77324.17},{"date":"2026-10-15","open":95000,"high":99100,"low":92800,"close":98500,"volume":307243,"rsi_14":81.82,"sma_20":85235.0,"sma_60":79478.33,"sma_120":77380.0},{"date":"2026-10-16","open":97600,"high":99000,"low":96800,"close":97300,"volume":198241,"rsi_14":80.36,"sma_20":85835.0,"sma_60":79898.33,"sma_120":77422.5},{"date":"2026-10-19","open":97000,"high":98500,"low":96400,"close":97300,"volume":267846,"rsi_14":85.31,"sma_20":86540.0,"sma_60":80336.67,"sma_120":77470.83},{"date":"2026-10-20","open":97100,"high":97800,"low":96500,"close":97200,"volume":127732,"rsi_14":84.54,"sma_20":87225.0,"sma_60":80788.33,"sma_120":77540.0},{"date":"2026-10-21","open":96900,"high":97500,"low":96400,"close":97300,"volume":77661,"rsi_14":85.02,"sma_20":87850.0,"sma_60":81228.33,"sma_120":77617.5},{"date":"2026-10-22","open":96900,"high":97500,"low":96400,"close":96600,"volume":126631,"rsi_14":85.02,"sma_20":88510.0,"sma_60":81636.67,"sma_120":77688.33},{"date":"2026-10-23","open":97102,"high":97102,"low":95800,"close":95800,"volume":215062}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":4021.3763201879383,"pbr":2.12,"per":23.82,"roa":1.96,"roe":2.72,"grade":"C","comment":"PER 23.87배, ROE 2.72%","revenue":2879478581836.0,"analysis":"PER 23.9배입니다. ROE 2.7%입니다. 시가총액 3.65조. 매출 2.88조, 영업이익 2030.97억.","eps_basis":"TTM","debt_ratio":0.3880168488449081,"market_cap":3640285806400,"net_income":152733319278.0,"total_debt":666928814234.0,"ttm_window":"2025Q3~2026Q2","gross_margin":24.18,"total_assets":2385742871457.0,"total_equity":1718814057223.0,"profit_margin":5.3,"revenue_basis":"TTM","dividend_yield":3.64,"net_income_basis":"TTM","operating_income":203097065848.0,"operating_margin":7.05,"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":["RSI 85 과매수 구간","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":95800.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2017-01-10","close":90400.0},{"date":"2017-01-11","close":89500.0},{"date":"2017-01-12","close":89900.0},{"date":"2017-01-13","close":89600.0},{"date":"2017-01-16","close":88800.0},{"date":"2017-01-17","close":88600.0},{"date":"2017-01-18","close":88300.0},{"date":"2017-01-19","close":87600.0},{"date":"2017-01-20","close":87800.0},{"date":"2017-01-23","close":88500.0},{"date":"2017-01-24","close":87900.0},{"date":"2017-01-25","close":87100.0},{"date":"2017-01-26","close":87500.0},{"date":"2017-01-31","close":84100.0},{"date":"2017-02-01","close":83900.0},{"date":"2017-02-02","close":82300.0},{"date":"2017-02-03","close":84000.0},{"date":"2017-02-06","close":84900.0},{"date":"2017-02-07","close":84100.0},{"date":"2017-02-08","close":84900.0},{"date":"2017-02-09","close":83700.0},{"date":"2017-02-10","close":88300.0},{"date":"2017-02-13","close":88200.0},{"date":"2017-02-14","close":88700.0},{"date":"2017-02-15","close":87300.0},{"date":"2017-02-16","close":87600.0},{"date":"2017-02-17","close":87700.0},{"date":"2017-02-20","close":88300.0},{"date":"2017-02-21","close":89100.0},{"date":"2017-02-22","close":89000.0},{"date":"2017-02-23","close":89200.0},{"date":"2017-02-24","close":91100.0},{"date":"2017-02-27","close":91000.0},{"date":"2017-02-28","close":91000.0},{"date":"2017-03-02","close":89700.0},{"date":"2017-03-03","close":90000.0},{"date":"2017-03-06","close":89000.0},{"date":"2017-03-07","close":89500.0},{"date":"2017-03-08","close":90600.0},{"date":"2017-03-09","close":89000.0},{"date":"2017-03-10","close":89000.0},{"date":"2017-03-13","close":91000.0},{"date":"2017-03-14","close":89300.0},{"date":"2017-03-15","close":87100.0},{"date":"2017-03-16","close":85100.0},{"date":"2017-03-17","close":84700.0},{"date":"2017-03-20","close":85900.0},{"date":"2017-03-21","close":86700.0},{"date":"2017-03-22","close":87300.0},{"date":"2017-03-23","close":88000.0},{"date":"2017-03-24","close":89200.0},{"date":"2017-03-27","close":89500.0},{"date":"2017-03-28","close":88500.0},{"date":"2017-03-29","close":88300.0},{"date":"2017-03-30","close":89000.0},{"date":"2017-03-31","close":89700.0},{"date":"2017-04-03","close":89300.0},{"date":"2017-04-04","close":90100.0},{"date":"2017-04-05","close":90800.0},{"date":"2017-04-06","close":90200.0},{"date":"2017-04-07","close":91800.0},{"date":"2017-04-10","close":89700.0},{"date":"2017-04-11","close":90600.0},{"date":"2017-04-12","close":90100.0},{"date":"2017-04-13","close":90700.0},{"date":"2017-04-14","close":90500.0},{"date":"2017-04-17","close":90700.0},{"date":"2017-04-18","close":93700.0},{"date":"2017-04-19","close":94500.0},{"date":"2017-04-20","close":94300.0},{"date":"2017-04-21","close":96400.0},{"date":"2017-04-24","close":97900.0},{"date":"2017-04-25","close":97100.0},{"date":"2017-04-26","close":97100.0},{"date":"2017-04-27","close":97700.0},{"date":"2017-04-28","close":97600.0},{"date":"2017-05-02","close":98600.0},{"date":"2017-05-04","close":98400.0},{"date":"2017-05-08","close":101000.0},{"date":"2017-05-10","close":102000.0},{"date":"2017-05-11","close":104500.0},{"date":"2017-05-12","close":100000.0},{"date":"2017-05-15","close":100500.0},{"date":"2017-05-16","close":99200.0},{"date":"2017-05-17","close":99700.0},{"date":"2017-05-18","close":100000.0},{"date":"2017-05-19","close":100500.0},{"date":"2017-05-22","close":98000.0},{"date":"2017-05-23","close":98200.0},{"date":"2017-05-24","close":100500.0},{"date":"2017-05-25","close":101500.0},{"date":"2017-05-26","close":100000.0},{"date":"2017-05-29","close":100500.0},{"date":"2017-05-30","close":102500.0},{"date":"2017-05-31","close":104500.0},{"date":"2017-06-01","close":104000.0},{"date":"2017-06-02","close":105000.0},{"date":"2017-06-05","close":105000.0},{"date":"2017-06-07","close":106000.0},{"date":"2017-06-08","close":103000.0},{"date":"2017-06-09","close":102500.0},{"date":"2017-06-12","close":102000.0},{"date":"2017-06-13","close":104000.0},{"date":"2017-06-14","close":102000.0},{"date":"2017-06-15","close":100500.0},{"date":"2017-06-16","close":100500.0},{"date":"2017-06-19","close":100000.0},{"date":"2017-06-20","close":98300.0},{"date":"2017-06-21","close":98000.0},{"date":"2017-06-22","close":101500.0},{"date":"2017-06-23","close":99200.0},{"date":"2017-06-26","close":97300.0},{"date":"2017-06-27","close":97100.0},{"date":"2017-06-28","close":97100.0},{"date":"2017-06-29","close":96600.0},{"date":"2017-06-30","close":97000.0},{"date":"2017-07-03","close":97100.0},{"date":"2017-07-04","close":97000.0},{"date":"2017-07-05","close":96900.0},{"date":"2017-07-06","close":95400.0},{"date":"2017-07-07","close":96100.0},{"date":"2017-07-10","close":97600.0},{"date":"2017-07-11","close":97500.0},{"date":"2017-07-12","close":97400.0},{"date":"2017-07-13","close":98000.0},{"date":"2017-07-14","close":96200.0},{"date":"2017-07-17","close":98600.0},{"date":"2017-07-18","close":98700.0},{"date":"2017-07-19","close":97100.0},{"date":"2017-07-20","close":97900.0},{"date":"2017-07-21","close":97400.0},{"date":"2017-07-24","close":98000.0},{"date":"2017-07-25","close":98000.0},{"date":"2017-07-26","close":97500.0},{"date":"2017-07-27","close":97400.0},{"date":"2017-07-28","close":98700.0},{"date":"2017-07-31","close":92200.0},{"date":"2017-08-01","close":91600.0},{"date":"2017-08-02","close":90200.0},{"date":"2017-08-03","close":90300.0},{"date":"2017-08-04","close":91800.0},{"date":"2017-08-07","close":91700.0},{"date":"2017-08-08","close":92200.0},{"date":"2017-08-09","close":91700.0},{"date":"2017-08-10","close":92700.0},{"date":"2017-08-11","close":92600.0},{"date":"2017-08-14","close":91900.0},{"date":"2017-08-16","close":91800.0},{"date":"2017-08-17","close":91500.0},{"date":"2017-08-18","close":90200.0},{"date":"2017-08-21","close":90000.0},{"date":"2017-08-22","close":89900.0},{"date":"2017-08-23","close":90200.0},{"date":"2017-08-24","close":90700.0},{"date":"2017-08-25","close":90700.0},{"date":"2017-08-28","close":90300.0},{"date":"2017-08-29","close":90600.0},{"date":"2017-08-30","close":90200.0},{"date":"2017-08-31","close":89700.0},{"date":"2017-09-01","close":90000.0},{"date":"2017-09-04","close":89100.0},{"date":"2017-09-05","close":90100.0},{"date":"2017-09-06","close":90200.0},{"date":"2017-09-07","close":90500.0},{"date":"2017-09-08","close":90700.0},{"date":"2017-09-11","close":90700.0},{"date":"2017-09-12","close":90700.0},{"date":"2017-09-13","close":90000.0},{"date":"2017-09-14","close":90500.0},{"date":"2017-09-15","close":90800.0},{"date":"2017-09-18","close":90500.0},{"date":"2017-09-19","close":89700.0},{"date":"2017-09-20","close":90000.0},{"date":"2017-09-21","close":87200.0},{"date":"2017-09-22","close":87000.0},{"date":"2017-09-25","close":85500.0},{"date":"2017-09-26","close":86500.0},{"date":"2017-09-27","close":88000.0},{"date":"2017-09-28","close":88500.0},{"date":"2017-09-29","close":89200.0},{"date":"2017-10-10","close":90200.0},{"date":"2017-10-11","close":90000.0},{"date":"2017-10-12","close":92900.0},{"date":"2017-10-13","close":90800.0},{"date":"2017-10-16","close":90800.0},{"date":"2017-10-17","close":90000.0},{"date":"2017-10-18","close":90600.0},{"date":"2017-10-19","close":91400.0},{"date":"2017-10-20","close":91000.0},{"date":"2017-10-23","close":90500.0},{"date":"2017-10-24","close":90900.0},{"date":"2017-10-25","close":92500.0},{"date":"2017-10-26","close":91800.0},{"date":"2017-10-27","close":91100.0},{"date":"2017-10-30","close":90900.0},{"date":"2017-10-31","close":91600.0},{"date":"2017-11-01","close":91900.0},{"date":"2017-11-02","close":91200.0},{"date":"2017-11-03","close":95800.0},{"date":"2017-11-06","close":95600.0},{"date":"2017-11-07","close":95100.0},{"date":"2017-11-08","close":97400.0},{"date":"2017-11-09","close":96000.0},{"date":"2017-11-10","close":95600.0},{"date":"2017-11-13","close":95200.0},{"date":"2017-11-14","close":96800.0},{"date":"2017-11-15","close":97400.0},{"date":"2017-11-16","close":97100.0},{"date":"2017-11-17","close":96800.0},{"date":"2017-11-20","close":101500.0},{"date":"2017-11-21","close":98500.0},{"date":"2017-11-22","close":96200.0},{"date":"2017-11-23","close":96600.0},{"date":"2017-11-24","close":96500.0},{"date":"2017-11-27","close":96500.0},{"date":"2017-11-28","close":101000.0},{"date":"2017-11-29","close":100000.0},{"date":"2017-11-30","close":100000.0},{"date":"2017-12-01","close":100000.0},{"date":"2017-12-04","close":101500.0},{"date":"2017-12-05","close":101000.0},{"date":"2017-12-06","close":101000.0},{"date":"2017-12-07","close":100500.0},{"date":"2017-12-08","close":100000.0},{"date":"2017-12-11","close":100500.0},{"date":"2017-12-12","close":100500.0},{"date":"2017-12-13","close":101000.0},{"date":"2017-12-14","close":100000.0},{"date":"2017-12-15","close":104000.0},{"date":"2017-12-18","close":102000.0},{"date":"2017-12-19","close":102000.0},{"date":"2017-12-20","close":102000.0},{"date":"2017-12-21","close":102000.0},{"date":"2017-12-22","close":103000.0},{"date":"2017-12-26","close":106500.0},{"date":"2017-12-27","close":101000.0},{"date":"2017-12-28","close":107000.0},{"date":"2018-01-02","close":80103.9297},{"date":"2018-01-03","close":76719.2656},{"date":"2018-01-04","close":76719.2656},{"date":"2018-01-05","close":78223.5469},{"date":"2018-01-08","close":77471.4062},{"date":"2018-01-09","close":77095.3281},{"date":"2018-01-10","close":76719.2656},{"date":"2018-01-11","close":75967.1016},{"date":"2018-01-12","close":75967.1016},{"date":"2018-01-15","close":75967.1016},{"date":"2018-01-16","close":76343.1797},{"date":"2018-01-17","close":76719.2656},{"date":"2018-01-18","close":75591.0234},{"date":"2018-01-19","close":75214.9453},{"date":"2018-01-22","close":76343.1797},{"date":"2018-01-23","close":75064.5312},{"date":"2018-01-24","close":75967.1016},{"date":"2018-01-25","close":75591.0234},{"date":"2018-01-26","close":74538.0312},{"date":"2018-01-29","close":74086.7344},{"date":"2018-01-30","close":74161.9531},{"date":"2018-01-31","close":74763.6641},{"date":"2018-02-01","close":74838.875},{"date":"2018-02-02","close":74161.9531},{"date":"2018-02-05","close":74838.875},{"date":"2018-02-06","close":73861.0859},{"date":"2018-02-07","close":74086.7344},{"date":"2018-02-08","close":74763.6641},{"date":"2018-02-09","close":74312.3672},{"date":"2018-02-12","close":72582.4297},{"date":"2018-02-13","close":72432.0},{"date":"2018-02-14","close":72281.5703},{"date":"2018-02-19","close":73936.2969},{"date":"2018-02-20","close":72958.5078},{"date":"2018-02-21","close":72432.0},{"date":"2018-02-22","close":72131.1484},{"date":"2018-02-23","close":73334.5781},{"date":"2018-02-26","close":73334.5781},{"date":"2018-02-27","close":73108.9375},{"date":"2018-02-28","close":72206.3516},{"date":"2018-03-02","close":70325.9766},{"date":"2018-03-05","close":70325.9766},{"date":"2018-03-06","close":70100.3359},{"date":"2018-03-07","close":69348.1875},{"date":"2018-03-08","close":69423.3984},{"date":"2018-03-09","close":72206.3516},{"date":"2018-03-12","close":72582.4297},{"date":"2018-03-13","close":71529.4141},{"date":"2018-03-14","close":71002.9141},{"date":"2018-03-15","close":71303.7812},{"date":"2018-03-16","close":73560.2266},{"date":"2018-03-19","close":72808.0703},{"date":"2018-03-20","close":72657.6406},{"date":"2018-03-21","close":73184.1484},{"date":"2018-03-22","close":73785.875},{"date":"2018-03-23","close":72281.5703},{"date":"2018-03-26","close":72582.4297},{"date":"2018-03-27","close":72131.1484},{"date":"2018-03-28","close":72356.7812},{"date":"2018-03-29","close":72206.3516},{"date":"2018-03-30","close":74387.5859},{"date":"2018-04-02","close":73635.4297},{"date":"2018-04-03","close":73259.3516},{"date":"2018-04-04","close":72582.4297},{"date":"2018-04-05","close":72131.1484},{"date":"2018-04-06","close":72507.2266},{"date":"2018-04-09","close":72206.3516},{"date":"2018-04-10","close":73033.7109},{"date":"2018-04-11","close":71228.5547},{"date":"2018-04-12","close":73785.875},{"date":"2018-04-13","close":74688.4375},{"date":"2018-04-16","close":74838.875},{"date":"2018-04-17","close":76343.1797},{"date":"2018-04-18","close":75591.0234},{"date":"2018-04-19","close":72732.8594},{"date":"2018-04-20","close":73259.3516},{"date":"2018-04-23","close":74011.5},{"date":"2018-04-24","close":74613.2422},{"date":"2018-04-25","close":74161.9531},{"date":"2018-04-26","close":72883.2891},{"date":"2018-04-27","close":72582.4297},{"date":"2018-04-30","close":73785.875},{"date":"2018-05-02","close":74763.6641},{"date":"2018-05-03","close":74538.0312},{"date":"2018-05-04","close":71980.7031},{"date":"2018-05-08","close":69799.4766},{"date":"2018-05-09","close":70852.4844},{"date":"2018-05-10","close":69874.6875},{"date":"2018-05-11","close":70626.8438},{"date":"2018-05-14","close":70551.625},{"date":"2018-05-15","close":71002.9141},{"date":"2018-05-16","close":73184.1484},{"date":"2018-05-17","close":70551.625},{"date":"2018-05-18","close":70551.625},{"date":"2018-05-21","close":69573.8281},{"date":"2018-05-23","close":68219.9688},{"date":"2018-05-24","close":68671.25},{"date":"2018-05-25","close":69122.5391},{"date":"2018-05-28","close":68972.125},{"date":"2018-05-29","close":68596.0391},{"date":"2018-05-30","close":67467.8047},{"date":"2018-05-31","close":66490.0156},{"date":"2018-06-01","close":69197.7578},{"date":"2018-06-04","close":67919.1016},{"date":"2018-06-05","close":68821.6797},{"date":"2018-06-07","close":69272.9766},{"date":"2018-06-08","close":69649.0469},{"date":"2018-06-11","close":71153.3438},{"date":"2018-06-12","close":70626.8438},{"date":"2018-06-14","close":71529.4141},{"date":"2018-06-15","close":69949.9062},{"date":"2018-06-18","close":74538.0312},{"date":"2018-06-19","close":74161.9531},{"date":"2018-06-20","close":72281.5703},{"date":"2018-06-21","close":70551.625},{"date":"2018-06-22","close":72055.9219},{"date":"2018-06-25","close":71905.4922},{"date":"2018-06-26","close":72732.8594},{"date":"2018-06-27","close":72582.4297},{"date":"2018-06-28","close":74011.5},{"date":"2018-06-29","close":72808.0703},{"date":"2018-07-02","close":72507.2266},{"date":"2018-07-03","close":72356.7812},{"date":"2018-07-04","close":73108.9375},{"date":"2018-07-05","close":73108.9375},{"date":"2018-07-06","close":73184.1484},{"date":"2018-07-09","close":74312.3672},{"date":"2018-07-10","close":74613.2422},{"date":"2018-07-11","close":72958.5078},{"date":"2018-07-12","close":73861.0859},{"date":"2018-07-13","close":75064.5312},{"date":"2018-07-16","close":74688.4375},{"date":"2018-07-17","close":75967.1016},{"date":"2018-07-18","close":74237.1562},{"date":"2018-07-19","close":74011.5},{"date":"2018-07-20","close":74387.5859},{"date":"2018-07-23","close":75967.1016},{"date":"2018-07-24","close":74237.1562},{"date":"2018-07-25","close":73485.0156},{"date":"2018-07-26","close":72958.5078},{"date":"2018-07-27","close":65361.7969},{"date":"2018-07-30","close":64910.5078},{"date":"2018-07-31","close":65211.3633},{"date":"2018-08-01","close":64684.8633},{"date":"2018-08-02","close":64609.6484},{"date":"2018-08-03","close":64609.6484},{"date":"2018-08-06","close":65512.2227},{"date":"2018-08-07","close":65737.8672},{"date":"2018-08-08","close":65587.4453},{"date":"2018-08-09","close":65587.4453},{"date":"2018-08-10","close":65437.0078},{"date":"2018-08-13","close":64760.0742},{"date":"2018-08-14","close":64760.0742},{"date":"2018-08-16","close":64835.2852},{"date":"2018-08-17","close":64308.7852},{"date":"2018-08-20","close":64534.4375},{"date":"2018-08-21","close":64684.8633},{"date":"2018-08-22","close":63782.2734},{"date":"2018-08-23","close":64383.9961},{"date":"2018-08-24","close":64835.2852},{"date":"2018-08-27","close":64459.2109},{"date":"2018-08-28","close":65211.3633},{"date":"2018-08-29","close":64158.3516},{"date":"2018-08-30","close":63932.7148},{"date":"2018-08-31","close":64459.2109},{"date":"2018-09-03","close":64007.9258},{"date":"2018-09-04","close":64233.5703},{"date":"2018-09-05","close":63932.7148},{"date":"2018-09-06","close":63406.2031},{"date":"2018-09-07","close":64158.3516},{"date":"2018-09-10","close":63932.7148},{"date":"2018-09-11","close":64383.9961},{"date":"2018-09-12","close":64609.6484},{"date":"2018-09-13","close":64835.2852},{"date":"2018-09-14","close":65060.9375},{"date":"2018-09-17","close":64534.4375},{"date":"2018-09-18","close":65286.5781},{"date":"2018-09-19","close":65963.5078},{"date":"2018-09-20","close":67317.3906},{"date":"2018-09-21","close":67618.2422},{"date":"2018-09-27","close":67768.6719},{"date":"2018-09-28","close":68746.4609},{"date":"2018-10-01","close":68596.0391},{"date":"2018-10-02","close":69122.5391},{"date":"2018-10-04","close":68520.8359},{"date":"2018-10-05","close":68596.0391},{"date":"2018-10-08","close":68896.8984},{"date":"2018-10-10","close":70852.4844},{"date":"2018-10-11","close":67768.6719},{"date":"2018-10-12","close":67693.4531},{"date":"2018-10-15","close":67693.4531},{"date":"2018-10-16","close":66790.8828},{"date":"2018-10-17","close":68520.8359},{"date":"2018-10-18","close":68520.8359},{"date":"2018-10-19","close":69047.3203},{"date":"2018-10-22","close":69949.9062},{"date":"2018-10-23","close":67693.4531},{"date":"2018-10-24","close":70175.5625},{"date":"2018-10-25","close":71228.5547},{"date":"2018-10-26","close":68821.6797},{"date":"2018-10-29","close":69272.9766},{"date":"2018-10-30","close":69272.9766},{"date":"2018-10-31","close":72582.4297},{"date":"2018-11-01","close":70626.8438},{"date":"2018-11-02","close":71303.7812},{"date":"2018-11-05","close":69649.0469},{"date":"2018-11-06","close":70702.0547},{"date":"2018-11-07","close":70476.4141},{"date":"2018-11-08","close":70100.3359},{"date":"2018-11-09","close":70401.1953},{"date":"2018-11-12","close":70702.0547},{"date":"2018-11-13","close":70325.9766},{"date":"2018-11-14","close":71002.9141},{"date":"2018-11-15","close":71303.7812},{"date":"2018-11-16","close":72055.9219},{"date":"2018-11-19","close":72206.3516},{"date":"2018-11-20","close":72657.6406},{"date":"2018-11-21","close":74312.3672},{"date":"2018-11-22","close":75214.9453},{"date":"2018-11-23","close":73259.3516},{"date":"2018-11-26","close":74011.5},{"date":"2018-11-27","close":72206.3516},{"date":"2018-11-28","close":71679.8516},{"date":"2018-11-29","close":73033.7109},{"date":"2018-11-30","close":72432.0},{"date":"2018-12-03","close":73485.0156},{"date":"2018-12-04","close":74312.3672},{"date":"2018-12-05","close":75214.9453},{"date":"2018-12-06","close":77471.4062},{"date":"2018-12-07","close":78223.5469},{"date":"2018-12-10","close":78975.7031},{"date":"2018-12-11","close":79351.7734},{"date":"2018-12-12","close":79351.7734},{"date":"2018-12-13","close":78599.625},{"date":"2018-12-14","close":78223.5469},{"date":"2018-12-17","close":78223.5469},{"date":"2018-12-18","close":77471.4062},{"date":"2018-12-19","close":78975.7031},{"date":"2018-12-20","close":78223.5469},{"date":"2018-12-21","close":78975.7031},{"date":"2018-12-24","close":78599.625},{"date":"2018-12-26","close":77471.4062},{"date":"2018-12-27","close":79783.9766},{"date":"2018-12-28","close":77471.3984},{"date":"2019-01-02","close":79398.5469},{"date":"2019-01-03","close":77856.8203},{"date":"2019-01-04","close":77856.8203},{"date":"2019-01-07","close":77008.875},{"date":"2019-01-08","close":77471.3984},{"date":"2019-01-09","close":77085.9609},{"date":"2019-01-10","close":77471.3984},{"date":"2019-01-11","close":78627.6953},{"date":"2019-01-14","close":78242.2656},{"date":"2019-01-15","close":77085.9609},{"date":"2019-01-16","close":77471.3984},{"date":"2019-01-17","close":78242.2656},{"date":"2019-01-18","close":80554.8359},{"date":"2019-01-21","close":80169.4062},{"date":"2019-01-22","close":81325.7031},{"date":"2019-01-23","close":80940.2734},{"date":"2019-01-24","close":78627.6953},{"date":"2019-01-25","close":79783.9766},{"date":"2019-01-28","close":79783.9766},{"date":"2019-01-29","close":79783.9766},{"date":"2019-01-30","close":80169.4062},{"date":"2019-01-31","close":79398.5469},{"date":"2019-02-01","close":79398.5469},{"date":"2019-02-07","close":78242.2656},{"date":"2019-02-08","close":79398.5469},{"date":"2019-02-11","close":80554.8359},{"date":"2019-02-12","close":79398.5469},{"date":"2019-02-13","close":78242.2656},{"date":"2019-02-14","close":80169.4062},{"date":"2019-02-15","close":79013.1172},{"date":"2019-02-18","close":79398.5469},{"date":"2019-02-19","close":79013.1172},{"date":"2019-02-20","close":80169.4062},{"date":"2019-02-21","close":78242.2656},{"date":"2019-02-22","close":79398.5469},{"date":"2019-02-25","close":78627.6953},{"date":"2019-02-26","close":78627.6953},{"date":"2019-02-27","close":79398.5469},{"date":"2019-02-28","close":78627.6953},{"date":"2019-03-04","close":77471.3984},{"date":"2019-03-05","close":77471.3984},{"date":"2019-03-06","close":76546.3594},{"date":"2019-03-07","close":77471.3984},{"date":"2019-03-08","close":74465.0391},{"date":"2019-03-11","close":75235.9141},{"date":"2019-03-12","close":76777.625},{"date":"2019-03-13","close":76854.7109},{"date":"2019-03-14","close":77085.9609},{"date":"2019-03-15","close":78242.2656},{"date":"2019-03-18","close":78242.2656},{"date":"2019-03-19","close":77471.3984},{"date":"2019-03-20","close":76854.7109},{"date":"2019-03-21","close":75698.4219},{"date":"2019-03-22","close":75390.0781},{"date":"2019-03-25","close":76160.9297},{"date":"2019-03-26","close":74079.6172},{"date":"2019-03-27","close":74542.1328},{"date":"2019-03-28","close":76469.2812},{"date":"2019-03-29","close":77471.3984},{"date":"2019-04-01","close":76931.8047},{"date":"2019-04-02","close":76392.1953},{"date":"2019-04-03","close":77471.3984},{"date":"2019-04-04","close":77856.8203},{"date":"2019-04-05","close":76160.9297},{"date":"2019-04-08","close":77856.8203},{"date":"2019-04-09","close":77856.8203},{"date":"2019-04-10","close":77856.8203},{"date":"2019-04-11","close":76546.3594},{"date":"2019-04-12","close":77856.8203},{"date":"2019-04-15","close":77471.3984},{"date":"2019-04-16","close":77085.9609},{"date":"2019-04-17","close":76931.8047},{"date":"2019-04-18","close":76160.9297},{"date":"2019-04-19","close":76006.7734},{"date":"2019-04-22","close":75235.9141},{"date":"2019-04-23","close":75852.5859},{"date":"2019-04-24","close":75235.9141},{"date":"2019-04-25","close":76083.8516},{"date":"2019-04-26","close":75621.3359},{"date":"2019-04-29","close":75467.1562},{"date":"2019-04-30","close":75544.25},{"date":"2019-05-02","close":75390.0781},{"date":"2019-05-03","close":77008.875},{"date":"2019-05-07","close":73925.4453},{"date":"2019-05-08","close":73694.1875},{"date":"2019-05-09","close":71689.9531},{"date":"2019-05-10","close":73462.9219},{"date":"2019-05-13","close":73925.4453},{"date":"2019-05-14","close":74156.6953},{"date":"2019-05-15","close":73925.4453},{"date":"2019-05-16","close":73077.5078},{"date":"2019-05-17","close":73077.5078},{"date":"2019-05-20","close":72537.8984},{"date":"2019-05-21","close":72152.4688},{"date":"2019-05-22","close":72383.7344},{"date":"2019-05-23","close":72692.0625},{"date":"2019-05-24","close":74619.2188},{"date":"2019-05-27","close":74927.5625},{"date":"2019-05-28","close":74310.8828},{"date":"2019-05-29","close":73308.75},{"date":"2019-05-30","close":73000.4141},{"date":"2019-05-31","close":74002.5234},{"date":"2019-06-03","close":74002.5234},{"date":"2019-06-04","close":75081.7266},{"date":"2019-06-05","close":74619.2188},{"date":"2019-06-07","close":74465.0391},{"date":"2019-06-10","close":75313.0},{"date":"2019-06-11","close":75698.4219},{"date":"2019-06-12","close":75081.7266},{"date":"2019-06-13","close":76392.1953},{"date":"2019-06-14","close":75467.1562},{"date":"2019-06-17","close":75390.0781},{"date":"2019-06-18","close":77471.3984},{"date":"2019-06-19","close":76854.7109},{"date":"2019-06-20","close":77856.8203},{"date":"2019-06-21","close":77085.9609},{"date":"2019-06-24","close":77856.8203},{"date":"2019-06-25","close":77085.9609},{"date":"2019-06-26","close":77008.875},{"date":"2019-06-27","close":77008.875},{"date":"2019-06-28","close":75235.9141},{"date":"2019-07-01","close":75852.5859},{"date":"2019-07-02","close":75081.7266},{"date":"2019-07-03","close":76315.1094},{"date":"2019-07-04","close":76623.4531},{"date":"2019-07-05","close":77471.3984},{"date":"2019-07-08","close":76623.4531},{"date":"2019-07-09","close":76315.1094},{"date":"2019-07-10","close":75235.9141},{"date":"2019-07-11","close":75698.4219},{"date":"2019-07-12","close":76469.2812},{"date":"2019-07-15","close":76083.8516},{"date":"2019-07-16","close":75544.25},{"date":"2019-07-17","close":75929.6875},{"date":"2019-07-18","close":75852.5859},{"date":"2019-07-19","close":76469.2812},{"date":"2019-07-22","close":76315.1094},{"date":"2019-07-23","close":76854.7109},{"date":"2019-07-24","close":75467.1562},{"date":"2019-07-25","close":77471.3984},{"date":"2019-07-26","close":76315.1094},{"date":"2019-07-29","close":77008.875},{"date":"2019-07-30","close":77471.3984},{"date":"2019-07-31","close":80554.8359},{"date":"2019-08-01","close":81711.1328},{"date":"2019-08-02","close":80940.2734},{"date":"2019-08-05","close":82867.4141},{"date":"2019-08-06","close":83252.8516},{"date":"2019-08-07","close":82481.9922},{"date":"2019-08-08","close":82481.9922},{"date":"2019-08-09","close":80940.2734},{"date":"2019-08-12","close":80940.2734},{"date":"2019-08-13","close":79783.9766},{"date":"2019-08-14","close":79398.5469},{"date":"2019-08-16","close":79783.9766},{"date":"2019-08-19","close":80169.4062},{"date":"2019-08-20","close":80169.4062},{"date":"2019-08-21","close":79398.5469},{"date":"2019-08-22","close":78242.2656},{"date":"2019-08-23","close":76700.5391},{"date":"2019-08-26","close":77856.8203},{"date":"2019-08-27","close":75929.6875},{"date":"2019-08-28","close":76083.8516},{"date":"2019-08-29","close":77471.3984},{"date":"2019-08-30","close":77856.8203},{"date":"2019-09-02","close":78242.2656},{"date":"2019-09-03","close":76392.1953},{"date":"2019-09-04","close":79398.5469},{"date":"2019-09-05","close":76854.7109},{"date":"2019-09-06","close":75235.9141},{"date":"2019-09-09","close":75158.8125},{"date":"2019-09-10","close":75390.0781},{"date":"2019-09-11","close":75544.25},{"date":"2019-09-16","close":75698.4219},{"date":"2019-09-17","close":75081.7266},{"date":"2019-09-18","close":74619.2188},{"date":"2019-09-19","close":74542.1328},{"date":"2019-09-20","close":74156.6953},{"date":"2019-09-23","close":75004.6484},{"date":"2019-09-24","close":74927.5625},{"date":"2019-09-25","close":74387.9609},{"date":"2019-09-26","close":74233.7891},{"date":"2019-09-27","close":73925.4453},{"date":"2019-09-30","close":75621.3359},{"date":"2019-10-01","close":76083.8516},{"date":"2019-10-02","close":74542.1328},{"date":"2019-10-04","close":74465.0391},{"date":"2019-10-07","close":74310.8828},{"date":"2019-10-08","close":74156.6953},{"date":"2019-10-10","close":73617.1094},{"date":"2019-10-11","close":74156.6953},{"date":"2019-10-14","close":74465.0391},{"date":"2019-10-15","close":75235.9141},{"date":"2019-10-16","close":75313.0},{"date":"2019-10-17","close":74850.4688},{"date":"2019-10-18","close":73848.3516},{"date":"2019-10-21","close":75081.7266},{"date":"2019-10-22","close":75235.9141},{"date":"2019-10-23","close":73308.75},{"date":"2019-10-24","close":73540.0156},{"date":"2019-10-25","close":73308.75},{"date":"2019-10-28","close":73771.2734},{"date":"2019-10-29","close":73077.5078},{"date":"2019-10-30","close":72692.0625},{"date":"2019-10-31","close":72229.5547},{"date":"2019-11-01","close":73462.9219},{"date":"2019-11-04","close":74465.0391},{"date":"2019-11-05","close":75004.6484},{"date":"2019-11-06","close":73848.3516},{"date":"2019-11-07","close":74387.9609},{"date":"2019-11-08","close":74002.5234},{"date":"2019-11-11","close":74233.7891},{"date":"2019-11-12","close":73694.1875},{"date":"2019-11-13","close":72692.0625},{"date":"2019-11-14","close":73848.3516},{"date":"2019-11-15","close":73617.1094},{"date":"2019-11-18","close":74310.8828},{"date":"2019-11-19","close":74156.6953},{"date":"2019-11-20","close":73848.3516},{"date":"2019-11-21","close":73077.5078},{"date":"2019-11-22","close":73385.8281},{"date":"2019-11-25","close":74387.9609},{"date":"2019-11-26","close":74465.0391},{"date":"2019-11-27","close":73848.3516},{"date":"2019-11-28","close":73077.5078},{"date":"2019-11-29","close":72152.4688},{"date":"2019-12-02","close":73617.1094},{"date":"2019-12-03","close":73385.8281},{"date":"2019-12-04","close":73925.4453},{"date":"2019-12-05","close":72229.5547},{"date":"2019-12-06","close":73308.75},{"date":"2019-12-09","close":73154.5781},{"date":"2019-12-10","close":73848.3516},{"date":"2019-12-11","close":75158.8125},{"date":"2019-12-12","close":75698.4219},{"date":"2019-12-13","close":74542.1328},{"date":"2019-12-16","close":72846.2422},{"date":"2019-12-17","close":73925.4453},{"date":"2019-12-18","close":74079.6172},{"date":"2019-12-19","close":74156.6953},{"date":"2019-12-20","close":73540.0156},{"date":"2019-12-23","close":72923.3281},{"date":"2019-12-24","close":73154.5781},{"date":"2019-12-26","close":73231.6719},{"date":"2019-12-27","close":74815.0547},{"date":"2019-12-30","close":74181.7031},{"date":"2020-01-02","close":73231.6719},{"date":"2020-01-03","close":72281.6406},{"date":"2020-01-06","close":71885.7969},{"date":"2020-01-07","close":72439.9688},{"date":"2020-01-08","close":71885.7969},{"date":"2020-01-09","close":73548.3438},{"date":"2020-01-10","close":73073.3359},{"date":"2020-01-13","close":73944.1953},{"date":"2020-01-14","close":74735.8906},{"date":"2020-01-15","close":74656.7188},{"date":"2020-01-16","close":74340.0547},{"date":"2020-01-17","close":73706.6797},{"date":"2020-01-20","close":74260.8672},{"date":"2020-01-21","close":73865.0312},{"date":"2020-01-22","close":74260.8672},{"date":"2020-01-23","close":73310.8359},{"date":"2020-01-28","close":74102.5391},{"date":"2020-01-29","close":73469.1797},{"date":"2020-01-30","close":72360.8125},{"date":"2020-01-31","close":72123.3047},{"date":"2020-02-03","close":72281.6406},{"date":"2020-02-04","close":70698.25},{"date":"2020-02-05","close":71410.7734},{"date":"2020-02-06","close":72123.3047},{"date":"2020-02-07","close":71569.1172},{"date":"2020-02-10","close":70935.7656},{"date":"2020-02-11","close":71094.0938},{"date":"2020-02-12","close":71806.6172},{"date":"2020-02-13","close":70698.25},{"date":"2020-02-14","close":70302.4062},{"date":"2020-02-17","close":69669.0547},{"date":"2020-02-18","close":69114.8594},{"date":"2020-02-19","close":68956.5234},{"date":"2020-02-20","close":68243.9922},{"date":"2020-02-21","close":67293.9688},{"date":"2020-02-24","close":64839.7148},{"date":"2020-02-25","close":65314.7266},{"date":"2020-02-26","close":64364.6953},{"date":"2020-02-27","close":65631.4141},{"date":"2020-02-28","close":65077.2266},{"date":"2020-03-02","close":65710.5859},{"date":"2020-03-03","close":66264.7656},{"date":"2020-03-04","close":67848.1562},{"date":"2020-03-05","close":68402.3359},{"date":"2020-03-06","close":67848.1562},{"date":"2020-03-09","close":67848.1562},{"date":"2020-03-10","close":67689.8125},{"date":"2020-03-11","close":68006.4922},{"date":"2020-03-12","close":68006.4922},{"date":"2020-03-13","close":67848.1562},{"date":"2020-03-16","close":68798.1797},{"date":"2020-03-17","close":68560.6875},{"date":"2020-03-18","close":66581.4375},{"date":"2020-03-19","close":66581.4375},{"date":"2020-03-20","close":66818.9453},{"date":"2020-03-23","close":58427.0},{"date":"2020-03-24","close":60247.8984},{"date":"2020-03-25","close":64285.5391},{"date":"2020-03-26","close":62622.9727},{"date":"2020-03-27","close":63493.832},{"date":"2020-03-30","close":63097.9883},{"date":"2020-03-31","close":63335.5},{"date":"2020-04-01","close":59931.2188},{"date":"2020-04-02","close":61593.7734},{"date":"2020-04-03","close":62227.1328},{"date":"2020-04-06","close":66343.9375},{"date":"2020-04-07","close":66343.9375},{"date":"2020-04-08","close":64523.0469},{"date":"2020-04-09","close":65393.9102},{"date":"2020-04-10","close":65393.9102},{"date":"2020-04-13","close":65710.5859},{"date":"2020-04-14","close":65314.7266},{"date":"2020-04-16","close":66027.2578},{"date":"2020-04-17","close":66264.7656},{"date":"2020-04-20","close":66185.5938},{"date":"2020-04-21","close":65948.0859},{"date":"2020-04-22","close":66977.2891},{"date":"2020-04-23","close":66423.1094},{"date":"2020-04-24","close":66027.2578},{"date":"2020-04-27","close":65948.0859},{"date":"2020-04-28","close":68006.4922},{"date":"2020-04-29","close":68481.5156},{"date":"2020-05-04","close":66977.2891},{"date":"2020-05-06","close":67293.9688},{"date":"2020-05-07","close":67214.7969},{"date":"2020-05-08","close":67452.3047},{"date":"2020-05-11","close":68877.3594},{"date":"2020-05-12","close":68560.6875},{"date":"2020-05-13","close":72044.125},{"date":"2020-05-14","close":72439.9688},{"date":"2020-05-15","close":72360.8125},{"date":"2020-05-18","close":71885.7969},{"date":"2020-05-19","close":73073.3359},{"date":"2020-05-20","close":71173.2656},{"date":"2020-05-21","close":71094.0938},{"date":"2020-05-22","close":69510.7031},{"date":"2020-05-25","close":69669.0547},{"date":"2020-05-26","close":69589.8828},{"date":"2020-05-27","close":70460.7422},{"date":"2020-05-28","close":69589.8828},{"date":"2020-05-29","close":73785.8672},{"date":"2020-06-01","close":73073.3359},{"date":"2020-06-02","close":73944.1953},{"date":"2020-06-03","close":74656.7188},{"date":"2020-06-04","close":73944.1953},{"date":"2020-06-05","close":74023.3594},{"date":"2020-06-08","close":72439.9688},{"date":"2020-06-09","close":71964.9531},{"date":"2020-06-10","close":70777.4297},{"date":"2020-06-11","close":71014.9297},{"date":"2020-06-12","close":69431.5391},{"date":"2020-06-15","close":65868.9297},{"date":"2020-06-16","close":70223.2266},{"date":"2020-06-17","close":69431.5391},{"date":"2020-06-18","close":69510.7031},{"date":"2020-06-19","close":69431.5391},{"date":"2020-06-22","close":69431.5391},{"date":"2020-06-23","close":68560.6875},{"date":"2020-06-24","close":70223.2266},{"date":"2020-06-25","close":67056.4609},{"date":"2020-06-26","close":67768.9766},{"date":"2020-06-29","close":67848.1562},{"date":"2020-06-30","close":67927.3281},{"date":"2020-07-01","close":68164.8281},{"date":"2020-07-02","close":70619.0781},{"date":"2020-07-03","close":70539.9141},{"date":"2020-07-06","close":70144.0703},{"date":"2020-07-07","close":69906.5547},{"date":"2020-07-08","close":71094.0938},{"date":"2020-07-09","close":69431.5391},{"date":"2020-07-10","close":67293.9688},{"date":"2020-07-13","close":67373.1328},{"date":"2020-07-14","close":68006.4922},{"date":"2020-07-15","close":68639.8438},{"date":"2020-07-16","close":69273.2031},{"date":"2020-07-17","close":69431.5391},{"date":"2020-07-20","close":69827.3828},{"date":"2020-07-21","close":68006.4922},{"date":"2020-07-22","close":67848.1562},{"date":"2020-07-23","close":67293.9688},{"date":"2020-07-24","close":67293.9688},{"date":"2020-07-27","close":67056.4609},{"date":"2020-07-28","close":67927.3281},{"date":"2020-07-29","close":73152.5},{"date":"2020-07-30","close":72044.125},{"date":"2020-07-31","close":71648.2891},{"date":"2020-08-03","close":70698.25},{"date":"2020-08-04","close":71648.2891},{"date":"2020-08-05","close":71885.7969},{"date":"2020-08-06","close":73627.5234},{"date":"2020-08-07","close":72123.3047},{"date":"2020-08-10","close":71331.6094},{"date":"2020-08-11","close":75448.4141},{"date":"2020-08-12","close":75052.5703},{"date":"2020-08-13","close":75131.7344},{"date":"2020-08-14","close":77585.9922},{"date":"2020-08-18","close":81544.4531},{"date":"2020-08-19","close":79169.3672},{"date":"2020-08-20","close":75765.0859},{"date":"2020-08-21","close":75606.7578},{"date":"2020-08-24","close":75448.4141},{"date":"2020-08-25","close":75131.7344},{"date":"2020-08-26","close":73073.3359},{"date":"2020-08-27","close":71094.0938},{"date":"2020-08-28","close":70935.7656},{"date":"2020-08-31","close":69035.6875},{"date":"2020-09-01","close":69669.0547},{"date":"2020-09-02","close":69827.3828},{"date":"2020-09-03","close":69589.8828},{"date":"2020-09-04","close":68085.6641},{"date":"2020-09-07","close":68877.3594},{"date":"2020-09-08","close":69035.6875},{"date":"2020-09-09","close":69748.2188},{"date":"2020-09-10","close":69114.8594},{"date":"2020-09-11","close":69589.8828},{"date":"2020-09-14","close":70144.0703},{"date":"2020-09-15","close":69194.0391},{"date":"2020-09-16","close":70064.9062},{"date":"2020-09-17","close":69114.8594},{"date":"2020-09-18","close":69669.0547},{"date":"2020-09-21","close":68323.1797},{"date":"2020-09-22","close":67927.3281},{"date":"2020-09-23","close":69114.8594},{"date":"2020-09-24","close":68877.3594},{"date":"2020-09-25","close":68719.0234},{"date":"2020-09-28","close":69431.5391},{"date":"2020-09-29","close":69273.2031},{"date":"2020-10-05","close":69194.0391},{"date":"2020-10-06","close":68956.5234},{"date":"2020-10-07","close":68560.6875},{"date":"2020-10-08","close":68956.5234},{"date":"2020-10-12","close":69589.8828},{"date":"2020-10-13","close":68798.1797},{"date":"2020-10-14","close":68164.8281},{"date":"2020-10-15","close":67610.6484},{"date":"2020-10-16","close":67531.4766},{"date":"2020-10-19","close":68164.8281},{"date":"2020-10-20","close":67610.6484},{"date":"2020-10-21","close":67214.7969},{"date":"2020-10-22","close":68006.4922},{"date":"2020-10-23","close":67848.1562},{"date":"2020-10-26","close":67531.4766},{"date":"2020-10-27","close":65789.75},{"date":"2020-10-28","close":66027.2578},{"date":"2020-10-29","close":65235.5547},{"date":"2020-10-30","close":64602.207},{"date":"2020-11-02","close":64918.8867},{"date":"2020-11-03","close":65473.0664},{"date":"2020-11-04","close":67214.7969},{"date":"2020-11-05","close":67373.1328},{"date":"2020-11-06","close":66185.5938},{"date":"2020-11-09","close":66185.5938},{"date":"2020-11-10","close":66423.1094},{"date":"2020-11-11","close":67135.6406},{"date":"2020-11-12","close":66027.2578},{"date":"2020-11-13","close":65868.9297},{"date":"2020-11-16","close":66027.2578},{"date":"2020-11-17","close":65868.9297},{"date":"2020-11-18","close":66027.2578},{"date":"2020-11-19","close":65393.9102},{"date":"2020-11-20","close":65156.3984},{"date":"2020-11-23","close":65710.5859},{"date":"2020-11-24","close":65156.3984},{"date":"2020-11-25","close":64839.7148},{"date":"2020-11-26","close":64681.3867},{"date":"2020-11-27","close":64760.543},{"date":"2020-11-30","close":62385.4609},{"date":"2020-12-01","close":63335.5},{"date":"2020-12-02","close":63573.0078},{"date":"2020-12-03","close":63335.5},{"date":"2020-12-04","close":63097.9883},{"date":"2020-12-07","close":63414.6758},{"date":"2020-12-08","close":63731.3438},{"date":"2020-12-09","close":63731.3438},{"date":"2020-12-10","close":63731.3438},{"date":"2020-12-11","close":64839.7148},{"date":"2020-12-14","close":64839.7148},{"date":"2020-12-15","close":65631.4141},{"date":"2020-12-16","close":67135.6406},{"date":"2020-12-17","close":67531.4766},{"date":"2020-12-18","close":68323.1797},{"date":"2020-12-21","close":68323.1797},{"date":"2020-12-22","close":66739.7891},{"date":"2020-12-23","close":67373.1328},{"date":"2020-12-24","close":67848.1562},{"date":"2020-12-28","close":67927.3281},{"date":"2020-12-29","close":69313.5938},{"date":"2020-12-30","close":69313.5938},{"date":"2021-01-04","close":69395.1406},{"date":"2021-01-05","close":72167.6953},{"date":"2021-01-06","close":71026.0469},{"date":"2021-01-07","close":71352.2266},{"date":"2021-01-08","close":72249.2344},{"date":"2021-01-11","close":71759.9688},{"date":"2021-01-12","close":71270.6875},{"date":"2021-01-13","close":71923.0469},{"date":"2021-01-14","close":71515.3203},{"date":"2021-01-15","close":71515.3203},{"date":"2021-01-18","close":69884.4141},{"date":"2021-01-19","close":71352.2266},{"date":"2021-01-20","close":70944.5078},{"date":"2021-01-21","close":70292.1328},{"date":"2021-01-22","close":68742.7812},{"date":"2021-01-25","close":70292.1328},{"date":"2021-01-26","close":69068.9609},{"date":"2021-01-27","close":69721.3203},{"date":"2021-01-28","close":68008.875},{"date":"2021-01-29","close":65888.6953},{"date":"2021-02-01","close":67927.3281},{"date":"2021-02-02","close":69068.9609},{"date":"2021-02-03","close":67927.3281},{"date":"2021-02-04","close":67111.875},{"date":"2021-02-05","close":68090.4141},{"date":"2021-02-08","close":68498.1406},{"date":"2021-02-09","close":69150.5078},{"date":"2021-02-10","close":68987.4141},{"date":"2021-02-15","close":68335.0469},{"date":"2021-02-16","close":68253.5078},{"date":"2021-02-17","close":66867.2344},{"date":"2021-02-18","close":65725.6016},{"date":"2021-02-19","close":67030.3203},{"date":"2021-02-22","close":66377.9609},{"date":"2021-02-23","close":67030.3203},{"date":"2021-02-24","close":66785.6875},{"date":"2021-02-25","close":67682.6875},{"date":"2021-02-26","close":67682.6875},{"date":"2021-03-02","close":68008.875},{"date":"2021-03-03","close":68579.6875},{"date":"2021-03-04","close":67764.2344},{"date":"2021-03-05","close":67356.5156},{"date":"2021-03-08","close":67438.0469},{"date":"2021-03-09","close":67193.4062},{"date":"2021-03-10","close":66785.6875},{"date":"2021-03-11","close":66214.875},{"date":"2021-03-12","close":66541.0469},{"date":"2021-03-15","close":66541.0469},{"date":"2021-03-16","close":67111.875},{"date":"2021-03-17","close":67601.1406},{"date":"2021-03-18","close":66948.7812},{"date":"2021-03-19","close":66459.5156},{"date":"2021-03-22","close":66867.2344},{"date":"2021-03-23","close":67111.875},{"date":"2021-03-24","close":66704.1406},{"date":"2021-03-25","close":66622.6016},{"date":"2021-03-26","close":67438.0469},{"date":"2021-03-29","close":67111.875},{"date":"2021-03-30","close":67356.5156},{"date":"2021-03-31","close":66622.6016},{"date":"2021-04-01","close":66785.6875},{"date":"2021-04-02","close":66948.7812},{"date":"2021-04-05","close":67111.875},{"date":"2021-04-06","close":66785.6875},{"date":"2021-04-07","close":66541.0469},{"date":"2021-04-08","close":66622.6016},{"date":"2021-04-09","close":67111.875},{"date":"2021-04-12","close":67111.875},{"date":"2021-04-13","close":67111.875},{"date":"2021-04-14","close":67274.9531},{"date":"2021-04-15","close":66867.2344},{"date":"2021-04-16","close":66541.0469},{"date":"2021-04-19","close":66622.6016},{"date":"2021-04-20","close":66704.1406},{"date":"2021-04-21","close":66133.3281},{"date":"2021-04-22","close":66459.5156},{"date":"2021-04-23","close":66459.5156},{"date":"2021-04-26","close":66785.6875},{"date":"2021-04-27","close":66867.2344},{"date":"2021-04-28","close":66541.0469},{"date":"2021-04-29","close":66622.6016},{"date":"2021-04-30","close":66459.5156},{"date":"2021-05-03","close":66459.5156},{"date":"2021-05-04","close":65644.0547},{"date":"2021-05-06","close":65317.8789},{"date":"2021-05-07","close":65236.3281},{"date":"2021-05-10","close":66948.7812},{"date":"2021-05-11","close":66704.1406},{"date":"2021-05-12","close":65317.8789},{"date":"2021-05-13","close":65073.2344},{"date":"2021-05-14","close":65154.7812},{"date":"2021-05-17","close":65154.7812},{"date":"2021-05-18","close":65399.4102},{"date":"2021-05-20","close":65073.2344},{"date":"2021-05-21","close":64502.4141},{"date":"2021-05-24","close":64828.6055},{"date":"2021-05-25","close":65807.1406},{"date":"2021-05-26","close":65970.2266},{"date":"2021-05-27","close":66867.2344},{"date":"2021-05-28","close":66051.7812},{"date":"2021-05-31","close":66051.7812},{"date":"2021-06-01","close":66704.1406},{"date":"2021-06-02","close":66541.0469},{"date":"2021-06-03","close":66296.4141},{"date":"2021-06-04","close":66214.875},{"date":"2021-06-07","close":66867.2344},{"date":"2021-06-08","close":67274.9531},{"date":"2021-06-09","close":67274.9531},{"date":"2021-06-10","close":67193.4062},{"date":"2021-06-11","close":67845.7891},{"date":"2021-06-14","close":67356.5156},{"date":"2021-06-15","close":67274.9531},{"date":"2021-06-16","close":67111.875},{"date":"2021-06-17","close":66459.5156},{"date":"2021-06-18","close":65562.5078},{"date":"2021-06-21","close":65562.5078},{"date":"2021-06-22","close":65562.5078},{"date":"2021-06-23","close":65644.0547},{"date":"2021-06-24","close":66214.875},{"date":"2021-06-25","close":66459.5156},{"date":"2021-06-28","close":66133.3281},{"date":"2021-06-29","close":66051.7812},{"date":"2021-06-30","close":66785.6875},{"date":"2021-07-01","close":67274.9531},{"date":"2021-07-02","close":67356.5156},{"date":"2021-07-05","close":67030.3203},{"date":"2021-07-06","close":67682.6875},{"date":"2021-07-07","close":67193.4062},{"date":"2021-07-08","close":68008.875},{"date":"2021-07-09","close":66377.9609},{"date":"2021-07-12","close":66867.2344},{"date":"2021-07-13","close":68824.3203},{"date":"2021-07-14","close":67682.6875},{"date":"2021-07-15","close":67927.3281},{"date":"2021-07-16","close":67519.6016},{"date":"2021-07-19","close":67030.3203},{"date":"2021-07-20","close":66622.6016},{"date":"2021-07-21","close":66948.7812},{"date":"2021-07-22","close":67030.3203},{"date":"2021-07-23","close":67519.6016},{"date":"2021-07-26","close":67193.4062},{"date":"2021-07-27","close":66704.1406},{"date":"2021-07-28","close":66133.3281},{"date":"2021-07-29","close":66377.9609},{"date":"2021-07-30","close":65725.6016},{"date":"2021-08-02","close":65888.6953},{"date":"2021-08-03","close":67111.875},{"date":"2021-08-04","close":67438.0469},{"date":"2021-08-05","close":68498.1406},{"date":"2021-08-06","close":67601.1406},{"date":"2021-08-09","close":66622.6016},{"date":"2021-08-10","close":66459.5156},{"date":"2021-08-11","close":66541.0469},{"date":"2021-08-12","close":66867.2344},{"date":"2021-08-13","close":66622.6016},{"date":"2021-08-17","close":65236.3281},{"date":"2021-08-18","close":65480.9648},{"date":"2021-08-19","close":65480.9648},{"date":"2021-08-20","close":66051.7812},{"date":"2021-08-23","close":66296.4141},{"date":"2021-08-24","close":66459.5156},{"date":"2021-08-25","close":66296.4141},{"date":"2021-08-26","close":66214.875},{"date":"2021-08-27","close":66622.6016},{"date":"2021-08-30","close":66541.0469},{"date":"2021-08-31","close":66948.7812},{"date":"2021-09-01","close":66541.0469},{"date":"2021-09-02","close":66459.5156},{"date":"2021-09-03","close":66704.1406},{"date":"2021-09-06","close":67274.9531},{"date":"2021-09-07","close":67438.0469},{"date":"2021-09-08","close":68171.9609},{"date":"2021-09-09","close":67764.2344},{"date":"2021-09-10","close":70373.6953},{"date":"2021-09-13","close":69721.3203},{"date":"2021-09-14","close":69476.6875},{"date":"2021-09-15","close":69965.9609},{"date":"2021-09-16","close":69476.6875},{"date":"2021-09-17","close":69232.0469},{"date":"2021-09-23","close":69721.3203},{"date":"2021-09-24","close":70047.5078},{"date":"2021-09-27","close":69558.2344},{"date":"2021-09-28","close":68905.8672},{"date":"2021-09-29","close":68090.4141},{"date":"2021-09-30","close":68171.9609},{"date":"2021-10-01","close":67601.1406},{"date":"2021-10-05","close":67356.5156},{"date":"2021-10-06","close":66948.7812},{"date":"2021-10-07","close":68008.875},{"date":"2021-10-08","close":68579.6875},{"date":"2021-10-12","close":67682.6875},{"date":"2021-10-13","close":68742.7812},{"date":"2021-10-14","close":69639.7891},{"date":"2021-10-15","close":69558.2344},{"date":"2021-10-18","close":69476.6875},{"date":"2021-10-19","close":69313.5938},{"date":"2021-10-20","close":68416.6016},{"date":"2021-10-21","close":68742.7812},{"date":"2021-10-22","close":69068.9609},{"date":"2021-10-25","close":69068.9609},{"date":"2021-10-26","close":68905.8672},{"date":"2021-10-27","close":70618.3281},{"date":"2021-10-28","close":69150.5078},{"date":"2021-10-29","close":67927.3281},{"date":"2021-11-01","close":69639.7891},{"date":"2021-11-02","close":69721.3203},{"date":"2021-11-03","close":68742.7812},{"date":"2021-11-04","close":68253.5078},{"date":"2021-11-05","close":68253.5078},{"date":"2021-11-08","close":68579.6875},{"date":"2021-11-09","close":67845.7891},{"date":"2021-11-10","close":67438.0469},{"date":"2021-11-11","close":67030.3203},{"date":"2021-11-12","close":67356.5156},{"date":"2021-11-15","close":68416.6016},{"date":"2021-11-16","close":67519.6016},{"date":"2021-11-17","close":66785.6875},{"date":"2021-11-18","close":66214.875},{"date":"2021-11-19","close":66296.4141},{"date":"2021-11-22","close":66867.2344},{"date":"2021-11-23","close":65562.5078},{"date":"2021-11-24","close":63034.6094},{"date":"2021-11-25","close":62463.7812},{"date":"2021-11-26","close":61322.1445},{"date":"2021-11-29","close":60832.875},{"date":"2021-11-30","close":59935.875},{"date":"2021-12-01","close":59772.7852},{"date":"2021-12-02","close":61648.3281},{"date":"2021-12-03","close":61485.2383},{"date":"2021-12-06","close":61240.5977},{"date":"2021-12-07","close":61811.4219},{"date":"2021-12-08","close":62137.5977},{"date":"2021-12-09","close":61811.4219},{"date":"2021-12-10","close":61566.7852},{"date":"2021-12-13","close":61240.5977},{"date":"2021-12-14","close":61974.5078},{"date":"2021-12-15","close":61729.875},{"date":"2021-12-16","close":61240.5977},{"date":"2021-12-17","close":61403.6953},{"date":"2021-12-20","close":60506.6953},{"date":"2021-12-21","close":60506.6953},{"date":"2021-12-22","close":59691.2383},{"date":"2021-12-23","close":60098.9648},{"date":"2021-12-24","close":61240.5977},{"date":"2021-12-27","close":61648.3281},{"date":"2021-12-28","close":62463.7812},{"date":"2021-12-29","close":62379.4805},{"date":"2021-12-30","close":62295.1875},{"date":"2022-01-03","close":73800.0},{"date":"2022-01-04","close":61199.3359},{"date":"2022-01-05","close":60946.4453},{"date":"2022-01-06","close":61536.5273},{"date":"2022-01-07","close":61199.3359},{"date":"2022-01-10","close":61705.1133},{"date":"2022-01-11","close":61367.9219},{"date":"2022-01-12","close":61873.7031},{"date":"2022-01-13","close":61536.5273},{"date":"2022-01-14","close":60777.8477},{"date":"2022-01-17","close":59260.5117},{"date":"2022-01-18","close":58333.2539},{"date":"2022-01-19","close":59934.8867},{"date":"2022-01-20","close":59850.5898},{"date":"2022-01-21","close":60272.0703},{"date":"2022-01-24","close":59766.2891},{"date":"2022-01-25","close":58248.9492},{"date":"2022-01-26","close":58248.9492},{"date":"2022-01-27","close":56647.3164},{"date":"2022-01-28","close":57153.0977},{"date":"2022-02-03","close":58417.543},{"date":"2022-02-04","close":57658.875},{"date":"2022-02-07","close":56225.8281},{"date":"2022-02-08","close":56225.8281},{"date":"2022-02-09","close":56225.8281},{"date":"2022-02-10","close":58333.2539},{"date":"2022-02-11","close":58164.6523},{"date":"2022-02-14","close":57153.0977},{"date":"2022-02-15","close":57743.1719},{"date":"2022-02-16","close":58164.6523},{"date":"2022-02-17","close":58248.9492},{"date":"2022-02-18","close":58754.7305},{"date":"2022-02-21","close":58754.7305},{"date":"2022-02-22","close":58754.7305},{"date":"2022-02-23","close":58754.7305},{"date":"2022-02-24","close":56900.2031},{"date":"2022-02-25","close":58164.6523},{"date":"2022-02-28","close":58164.6523},{"date":"2022-03-02","close":60777.8477},{"date":"2022-03-03","close":61115.0391},{"date":"2022-03-04","close":61115.0391},{"date":"2022-03-07","close":59513.3984},{"date":"2022-03-08","close":59091.918},{"date":"2022-03-10","close":59091.918},{"date":"2022-03-11","close":56984.5039},{"date":"2022-03-14","close":57658.875},{"date":"2022-03-15","close":57658.875},{"date":"2022-03-16","close":57658.875},{"date":"2022-03-17","close":57658.875},{"date":"2022-03-18","close":57911.7617},{"date":"2022-03-21","close":57911.7617},{"date":"2022-03-22","close":57321.6875},{"date":"2022-03-23","close":57237.3945},{"date":"2022-03-24","close":57153.0977},{"date":"2022-03-25","close":57574.5781},{"date":"2022-03-28","close":58923.3203},{"date":"2022-03-29","close":59176.2148},{"date":"2022-03-30","close":59681.9961},{"date":"2022-03-31","close":60103.4805},{"date":"2022-04-01","close":59766.2891},{"date":"2022-04-04","close":61283.625},{"date":"2022-04-05","close":61199.3359},{"date":"2022-04-06","close":61199.3359},{"date":"2022-04-07","close":60777.8477},{"date":"2022-04-08","close":60862.1445},{"date":"2022-04-11","close":60693.5586},{"date":"2022-04-12","close":59766.2891},{"date":"2022-04-13","close":59681.9961},{"date":"2022-04-14","close":58839.0273},{"date":"2022-04-15","close":57743.1719},{"date":"2022-04-18","close":57743.1719},{"date":"2022-04-19","close":58080.3633},{"date":"2022-04-20","close":57490.2852},{"date":"2022-04-21","close":58586.1406},{"date":"2022-04-22","close":57743.1719},{"date":"2022-04-25","close":56900.2031},{"date":"2022-04-26","close":57490.2852},{"date":"2022-04-27","close":56984.5039},{"date":"2022-04-28","close":57321.6875},{"date":"2022-04-29","close":58080.3633},{"date":"2022-05-02","close":57911.7617},{"date":"2022-05-03","close":57911.7617},{"date":"2022-05-04","close":57405.9844},{"date":"2022-05-06","close":57321.6875},{"date":"2022-05-09","close":67900.0},{"date":"2022-05-10","close":57153.0977},{"date":"2022-05-11","close":58923.3203},{"date":"2022-05-12","close":58248.9492},{"date":"2022-05-13","close":58670.4297},{"date":"2022-05-16","close":57996.0586},{"date":"2022-05-17","close":59681.9961},{"date":"2022-05-18","close":60356.3672},{"date":"2022-05-19","close":59681.9961},{"date":"2022-05-20","close":60693.5586},{"date":"2022-05-23","close":61705.1133},{"date":"2022-05-24","close":61620.8164},{"date":"2022-05-25","close":61115.0391},{"date":"2022-05-26","close":61115.0391},{"date":"2022-05-27","close":61536.5273},{"date":"2022-05-30","close":61452.2188},{"date":"2022-05-31","close":60693.5586},{"date":"2022-06-02","close":58501.8438},{"date":"2022-06-03","close":58164.6523},{"date":"2022-06-07","close":56731.6133},{"date":"2022-06-08","close":56731.6133},{"date":"2022-06-09","close":57068.7969},{"date":"2022-06-10","close":55972.9414},{"date":"2022-06-13","close":54287.0117},{"date":"2022-06-14","close":53865.5273},{"date":"2022-06-15","close":53106.8594},{"date":"2022-06-16","close":52601.0781},{"date":"2022-06-17","close":52432.4844},{"date":"2022-06-20","close":51926.707},{"date":"2022-06-21","close":51926.707},{"date":"2022-06-22","close":51505.2227},{"date":"2022-06-23","close":52348.1914},{"date":"2022-06-24","close":53359.75},{"date":"2022-06-27","close":52853.9688},{"date":"2022-06-28","close":53781.2305},{"date":"2022-06-29","close":53444.043},{"date":"2022-06-30","close":54118.418},{"date":"2022-07-01","close":54708.4961},{"date":"2022-07-04","close":55129.9805},{"date":"2022-07-05","close":54455.6016},{"date":"2022-07-06","close":52853.9688},{"date":"2022-07-07","close":53275.4531},{"date":"2022-07-08","close":53696.9375},{"date":"2022-07-11","close":53781.2305},{"date":"2022-07-12","close":53612.6367},{"date":"2022-07-13","close":53781.2305},{"date":"2022-07-14","close":53106.8594},{"date":"2022-07-15","close":53191.1562},{"date":"2022-07-18","close":53106.8594},{"date":"2022-07-19","close":53528.3398},{"date":"2022-07-20","close":53949.8281},{"date":"2022-07-21","close":53528.3398},{"date":"2022-07-22","close":53528.3398},{"date":"2022-07-25","close":53359.75},{"date":"2022-07-26","close":53359.75},{"date":"2022-07-27","close":53781.2305},{"date":"2022-07-28","close":53865.5273},{"date":"2022-07-29","close":53781.2305},{"date":"2022-08-01","close":52853.9688},{"date":"2022-08-02","close":52263.8945},{"date":"2022-08-03","close":52516.7852},{"date":"2022-08-04","close":53022.5625},{"date":"2022-08-05","close":52938.2656},{"date":"2022-08-08","close":52685.375},{"date":"2022-08-09","close":52263.8945},{"date":"2022-08-10","close":52432.4844},{"date":"2022-08-11","close":53444.043},{"date":"2022-08-12","close":53359.75},{"date":"2022-08-16","close":53106.8594},{"date":"2022-08-17","close":52516.7852},{"date":"2022-08-18","close":51252.332},{"date":"2022-08-19","close":50662.2578},{"date":"2022-08-22","close":50662.2578},{"date":"2022-08-23","close":49987.8828},{"date":"2022-08-24","close":49819.293},{"date":"2022-08-25","close":50240.7773},{"date":"2022-08-26","close":49987.8828},{"date":"2022-08-29","close":48723.4375},{"date":"2022-08-30","close":48386.2461},{"date":"2022-08-31","close":49060.6211},{"date":"2022-09-01","close":47543.2812},{"date":"2022-09-02","close":47964.7656},{"date":"2022-09-05","close":47796.1719},{"date":"2022-09-06","close":47543.2812},{"date":"2022-09-07","close":46868.9102},{"date":"2022-09-08","close":47711.875},{"date":"2022-09-13","close":48639.1367},{"date":"2022-09-14","close":47374.6875},{"date":"2022-09-15","close":46868.9102},{"date":"2022-09-16","close":46700.3203},{"date":"2022-09-19","close":46953.207},{"date":"2022-09-20","close":47964.7656},{"date":"2022-09-21","close":47458.9844},{"date":"2022-09-22","close":47627.582},{"date":"2022-09-23","close":46868.9102},{"date":"2022-09-26","close":47206.0977},{"date":"2022-09-27","close":47121.8008},{"date":"2022-09-28","close":47964.7656},{"date":"2022-09-29","close":48386.2461},{"date":"2022-09-30","close":48807.7344},{"date":"2022-10-04","close":49229.2109},{"date":"2022-10-05","close":49313.5117},{"date":"2022-10-06","close":48639.1367},{"date":"2022-10-07","close":46953.207},{"date":"2022-10-11","close":47458.9844},{"date":"2022-10-12","close":46953.207},{"date":"2022-10-13","close":46110.2422},{"date":"2022-10-14","close":47627.582},{"date":"2022-10-17","close":47543.2812},{"date":"2022-10-18","close":48049.0625},{"date":"2022-10-19","close":48639.1367},{"date":"2022-10-20","close":50493.668},{"date":"2022-10-21","close":51168.0391},{"date":"2022-10-24","close":50325.0703},{"date":"2022-10-25","close":48807.7344},{"date":"2022-10-26","close":50325.0703},{"date":"2022-10-27","close":50746.5547},{"date":"2022-10-28","close":51420.9297},{"date":"2022-10-31","close":52601.0781},{"date":"2022-11-01","close":51842.4102},{"date":"2022-11-02","close":51926.707},{"date":"2022-11-03","close":50999.4414},{"date":"2022-11-04","close":53444.043},{"date":"2022-11-07","close":53022.5625},{"date":"2022-11-08","close":52432.4844},{"date":"2022-11-09","close":53022.5625},{"date":"2022-11-10","close":53528.3398},{"date":"2022-11-11","close":54371.3047},{"date":"2022-11-14","close":55045.6797},{"date":"2022-11-15","close":55382.8672},{"date":"2022-11-16","close":55804.3516},{"date":"2022-11-17","close":54034.125},{"date":"2022-11-18","close":54202.7148},{"date":"2022-11-21","close":56141.5352},{"date":"2022-11-22","close":54118.418},{"date":"2022-11-23","close":54371.3047},{"date":"2022-11-24","close":54792.7891},{"date":"2022-11-25","close":54539.9023},{"date":"2022-11-28","close":53444.043},{"date":"2022-11-29","close":54118.418},{"date":"2022-11-30","close":54118.418},{"date":"2022-12-01","close":54034.125},{"date":"2022-12-02","close":52769.6719},{"date":"2022-12-05","close":52769.6719},{"date":"2022-12-06","close":52432.4844},{"date":"2022-12-07","close":53696.9375},{"date":"2022-12-08","close":53022.5625},{"date":"2022-12-09","close":54118.418},{"date":"2022-12-12","close":52769.6719},{"date":"2022-12-13","close":52263.8945},{"date":"2022-12-14","close":54455.6016},{"date":"2022-12-15","close":54034.125},{"date":"2022-12-16","close":52348.1914},{"date":"2022-12-19","close":52601.0781},{"date":"2022-12-20","close":52516.7852},{"date":"2022-12-21","close":52685.375},{"date":"2022-12-22","close":53612.6367},{"date":"2022-12-23","close":52853.9688},{"date":"2022-12-26","close":52769.6719},{"date":"2022-12-27","close":53612.6367},{"date":"2022-12-28","close":53349.4023},{"date":"2022-12-29","close":52033.2148},{"date":"2023-01-02","close":50717.0312},{"date":"2023-01-03","close":49751.8281},{"date":"2023-01-04","close":50804.7773},{"date":"2023-01-05","close":50190.5586},{"date":"2023-01-06","close":50015.0625},{"date":"2023-01-09","close":52822.9297},{"date":"2023-01-10","close":52208.707},{"date":"2023-01-11","close":51155.7617},{"date":"2023-01-12","close":50980.2656},{"date":"2023-01-13","close":51418.9961},{"date":"2023-01-16","close":51506.7383},{"date":"2023-01-17","close":51945.4688},{"date":"2023-01-18","close":50892.5234},{"date":"2023-01-19","close":51418.9961},{"date":"2023-01-20","close":51594.4883},{"date":"2023-01-25","close":52647.4336},{"date":"2023-01-26","close":52296.457},{"date":"2023-01-27","close":52033.2148},{"date":"2023-01-30","close":51857.7266},{"date":"2023-01-31","close":50541.5391},{"date":"2023-02-01","close":50453.793},{"date":"2023-02-02","close":51682.2344},{"date":"2023-02-03","close":51331.25},{"date":"2023-02-06","close":50804.7773},{"date":"2023-02-07","close":50453.793},{"date":"2023-02-08","close":50980.2656},{"date":"2023-02-09","close":50278.3008},{"date":"2023-02-10","close":50102.8086},{"date":"2023-02-13","close":49839.5742},{"date":"2023-02-14","close":50190.5586},{"date":"2023-02-15","close":50102.8086},{"date":"2023-02-16","close":50717.0312},{"date":"2023-02-17","close":50102.8086},{"date":"2023-02-20","close":50453.793},{"date":"2023-02-21","close":50278.3008},{"date":"2023-02-22","close":49400.8438},{"date":"2023-02-23","close":49313.0977},{"date":"2023-02-24","close":49137.6094},{"date":"2023-02-27","close":49488.5898},{"date":"2023-02-28","close":49488.5898},{"date":"2023-03-02","close":49400.8438},{"date":"2023-03-03","close":48698.8789},{"date":"2023-03-06","close":49576.3359},{"date":"2023-03-07","close":49576.3359},{"date":"2023-03-08","close":47645.9336},{"date":"2023-03-09","close":47996.9102},{"date":"2023-03-10","close":46856.2148},{"date":"2023-03-13","close":47294.9453},{"date":"2023-03-14","close":46856.2148},{"date":"2023-03-15","close":45452.2891},{"date":"2023-03-16","close":48172.4062},{"date":"2023-03-17","close":47558.1836},{"date":"2023-03-20","close":47558.1836},{"date":"2023-03-21","close":48874.3711},{"date":"2023-03-22","close":48786.625},{"date":"2023-03-23","close":48786.625},{"date":"2023-03-24","close":48347.8984},{"date":"2023-03-27","close":47645.9336},{"date":"2023-03-28","close":47470.4375},{"date":"2023-03-29","close":48172.4062},{"date":"2023-03-30","close":48435.6406},{"date":"2023-03-31","close":48523.3828},{"date":"2023-04-03","close":47733.6758},{"date":"2023-04-04","close":48786.625},{"date":"2023-04-05","close":48172.4062},{"date":"2023-04-06","close":47558.1836},{"date":"2023-04-07","close":47119.4531},{"date":"2023-04-10","close":46943.9648},{"date":"2023-04-11","close":48260.1484},{"date":"2023-04-12","close":49313.0977},{"date":"2023-04-13","close":49664.082},{"date":"2023-04-14","close":49664.082},{"date":"2023-04-17","close":49576.3359},{"date":"2023-04-18","close":48786.625},{"date":"2023-04-19","close":48698.8789},{"date":"2023-04-20","close":50015.0625},{"date":"2023-04-21","close":50541.5391},{"date":"2023-04-24","close":50015.0625},{"date":"2023-04-25","close":50190.5586},{"date":"2023-04-26","close":50980.2656},{"date":"2023-04-27","close":49664.082},{"date":"2023-04-28","close":51243.5039},{"date":"2023-05-02","close":51418.9961},{"date":"2023-05-03","close":51331.25},{"date":"2023-05-04","close":50804.7773},{"date":"2023-05-08","close":50804.7773},{"date":"2023-05-09","close":51331.25},{"date":"2023-05-10","close":49576.3359},{"date":"2023-05-11","close":50980.2656},{"date":"2023-05-12","close":49751.8281},{"date":"2023-05-15","close":49049.8594},{"date":"2023-05-16","close":47821.418},{"date":"2023-05-17","close":47733.6758},{"date":"2023-05-18","close":48260.1484},{"date":"2023-05-19","close":49576.3359},{"date":"2023-05-22","close":48435.6406},{"date":"2023-05-23","close":49225.3516},{"date":"2023-05-24","close":48347.8984},{"date":"2023-05-25","close":47733.6758},{"date":"2023-05-26","close":47207.2031},{"date":"2023-05-30","close":46505.2383},{"date":"2023-05-31","close":47645.9336},{"date":"2023-06-01","close":47031.7109},{"date":"2023-06-02","close":47031.7109},{"date":"2023-06-05","close":47470.4375},{"date":"2023-06-07","close":47294.9453},{"date":"2023-06-08","close":47470.4375},{"date":"2023-06-09","close":47558.1836},{"date":"2023-06-12","close":47558.1836},{"date":"2023-06-13","close":47382.6914},{"date":"2023-06-14","close":47207.2031},{"date":"2023-06-15","close":47294.9453},{"date":"2023-06-16","close":48260.1484},{"date":"2023-06-19","close":48172.4062},{"date":"2023-06-20","close":48347.8984},{"date":"2023-06-21","close":47909.168},{"date":"2023-06-22","close":47207.2031},{"date":"2023-06-23","close":47031.7109},{"date":"2023-06-26","close":47382.6914},{"date":"2023-06-27","close":46943.9648},{"date":"2023-06-28","close":47119.4531},{"date":"2023-06-29","close":46329.7422},{"date":"2023-06-30","close":46768.4727},{"date":"2023-07-03","close":47558.1836},{"date":"2023-07-04","close":47294.9453},{"date":"2023-07-05","close":46943.9648},{"date":"2023-07-06","close":46505.2383},{"date":"2023-07-07","close":45627.7773},{"date":"2023-07-10","close":45803.2695},{"date":"2023-07-11","close":46066.5078},{"date":"2023-07-12","close":46505.2383},{"date":"2023-07-13","close":46242.0},{"date":"2023-07-14","close":46943.9648},{"date":"2023-07-17","close":47119.4531},{"date":"2023-07-18","close":46242.0},{"date":"2023-07-19","close":46592.9805},{"date":"2023-07-20","close":46592.9805},{"date":"2023-07-21","close":46417.4883},{"date":"2023-07-24","close":45452.2891},{"date":"2023-07-25","close":44136.1016},{"date":"2023-07-26","close":43609.625},{"date":"2023-07-27","close":44750.3203},{"date":"2023-07-28","close":44925.8125},{"date":"2023-07-31","close":44925.8125},{"date":"2023-08-01","close":45978.7617},{"date":"2023-08-02","close":45276.793},{"date":"2023-08-03","close":47470.4375},{"date":"2023-08-04","close":50102.8086},{"date":"2023-08-07","close":49664.082},{"date":"2023-08-08","close":49751.8281},{"date":"2023-08-09","close":48611.1367},{"date":"2023-08-10","close":48523.3828},{"date":"2023-08-11","close":48523.3828},{"date":"2023-08-14","close":48786.625},{"date":"2023-08-16","close":48435.6406},{"date":"2023-08-17","close":48347.8984},{"date":"2023-08-18","close":47821.418},{"date":"2023-08-21","close":48523.3828},{"date":"2023-08-22","close":47996.9102},{"date":"2023-08-23","close":47207.2031},{"date":"2023-08-24","close":47470.4375},{"date":"2023-08-25","close":47470.4375},{"date":"2023-08-28","close":48523.3828},{"date":"2023-08-29","close":48523.3828},{"date":"2023-08-30","close":48698.8789},{"date":"2023-08-31","close":48962.1133},{"date":"2023-09-01","close":48611.1367},{"date":"2023-09-04","close":49313.0977},{"date":"2023-09-05","close":48611.1367},{"date":"2023-09-06","close":48962.1133},{"date":"2023-09-07","close":48611.1367},{"date":"2023-09-08","close":49137.6094},{"date":"2023-09-11","close":48786.625},{"date":"2023-09-12","close":48523.3828},{"date":"2023-09-13","close":50190.5586},{"date":"2023-09-14","close":50892.5234},{"date":"2023-09-15","close":50541.5391},{"date":"2023-09-18","close":50102.8086},{"date":"2023-09-19","close":51068.0117},{"date":"2023-09-20","close":50366.0469},{"date":"2023-09-21","close":51331.25},{"date":"2023-09-22","close":51331.25},{"date":"2023-09-25","close":50980.2656},{"date":"2023-09-26","close":50190.5586},{"date":"2023-09-27","close":49664.082},{"date":"2023-10-04","close":50102.8086},{"date":"2023-10-05","close":50366.0469},{"date":"2023-10-06","close":50453.793},{"date":"2023-10-10","close":50892.5234},{"date":"2023-10-11","close":49664.082},{"date":"2023-10-12","close":49839.5742},{"date":"2023-10-13","close":49664.082},{"date":"2023-10-16","close":50453.793},{"date":"2023-10-17","close":50102.8086},{"date":"2023-10-18","close":50015.0625},{"date":"2023-10-19","close":50453.793},{"date":"2023-10-20","close":50102.8086},{"date":"2023-10-23","close":50190.5586},{"date":"2023-10-24","close":50190.5586},{"date":"2023-10-25","close":49488.5898},{"date":"2023-10-26","close":49225.3516},{"date":"2023-10-27","close":48260.1484},{"date":"2023-10-30","close":47821.418},{"date":"2023-10-31","close":47909.168},{"date":"2023-11-01","close":49576.3359},{"date":"2023-11-02","close":48084.6602},{"date":"2023-11-03","close":47294.9453},{"date":"2023-11-06","close":48874.3711},{"date":"2023-11-07","close":48260.1484},{"date":"2023-11-08","close":48523.3828},{"date":"2023-11-09","close":48347.8984},{"date":"2023-11-10","close":48698.8789},{"date":"2023-11-13","close":49313.0977},{"date":"2023-11-14","close":50015.0625},{"date":"2023-11-15","close":51155.7617},{"date":"2023-11-16","close":50366.0469},{"date":"2023-11-17","close":52471.9414},{"date":"2023-11-20","close":51945.4688},{"date":"2023-11-21","close":51331.25},{"date":"2023-11-22","close":52471.9414},{"date":"2023-11-23","close":52296.457},{"date":"2023-11-24","close":52559.6914},{"date":"2023-11-27","close":52384.1992},{"date":"2023-11-28","close":53349.4023},{"date":"2023-11-29","close":52296.457},{"date":"2023-11-30","close":52822.9297},{"date":"2023-12-01","close":51243.5039},{"date":"2023-12-04","close":51331.25},{"date":"2023-12-05","close":51068.0117},{"date":"2023-12-06","close":51155.7617},{"date":"2023-12-07","close":51331.25},{"date":"2023-12-08","close":51945.4688},{"date":"2023-12-11","close":53437.1484},{"date":"2023-12-12","close":55279.8047},{"date":"2023-12-13","close":55016.5703},{"date":"2023-12-14","close":53700.3828},{"date":"2023-12-15","close":53612.6367},{"date":"2023-12-18","close":54051.3672},{"date":"2023-12-19","close":53524.8945},{"date":"2023-12-20","close":54665.5859},{"date":"2023-12-21","close":54402.3516},{"date":"2023-12-22","close":54139.1133},{"date":"2023-12-26","close":54314.6055},{"date":"2023-12-27","close":54131.1094},{"date":"2023-12-28","close":55048.5859},{"date":"2024-01-02","close":55048.5859},{"date":"2024-01-03","close":53121.8867},{"date":"2024-01-04","close":52020.9141},{"date":"2024-01-05","close":51745.6719},{"date":"2024-01-08","close":51929.168},{"date":"2024-01-09","close":52296.1562},{"date":"2024-01-10","close":51562.1758},{"date":"2024-01-11","close":51103.4375},{"date":"2024-01-12","close":50552.9531},{"date":"2024-01-15","close":51195.1836},{"date":"2024-01-16","close":49818.9688},{"date":"2024-01-17","close":48718.0},{"date":"2024-01-18","close":48718.0},{"date":"2024-01-19","close":49176.7383},{"date":"2024-01-22","close":48718.0},{"date":"2024-01-23","close":49818.9688},{"date":"2024-01-24","close":49176.7383},{"date":"2024-01-25","close":49818.9688},{"date":"2024-01-26","close":49910.7148},{"date":"2024-01-29","close":50461.2031},{"date":"2024-01-30","close":51378.6797},{"date":"2024-01-31","close":52204.4102},{"date":"2024-02-01","close":52204.4102},{"date":"2024-02-02","close":53213.6328},{"date":"2024-02-05","close":52112.6602},{"date":"2024-02-06","close":53397.1289},{"date":"2024-02-07","close":53213.6328},{"date":"2024-02-08","close":53764.1172},{"date":"2024-02-13","close":55140.332},{"date":"2024-02-14","close":54131.1094},{"date":"2024-02-15","close":54406.3555},{"date":"2024-02-16","close":54773.3438},{"date":"2024-02-19","close":56149.5586},{"date":"2024-02-20","close":55140.332},{"date":"2024-02-21","close":54681.5977},{"date":"2024-02-22","close":55599.0742},{"date":"2024-02-23","close":55415.5742},{"date":"2024-02-26","close":54589.8477},{"date":"2024-02-27","close":54222.8594},{"date":"2024-02-28","close":54131.1094},{"date":"2024-02-29","close":53305.3828},{"date":"2024-03-04","close":53121.8867},{"date":"2024-03-05","close":52938.3906},{"date":"2024-03-06","close":53030.1406},{"date":"2024-03-07","close":51929.168},{"date":"2024-03-08","close":53030.1406},{"date":"2024-03-11","close":52938.3906},{"date":"2024-03-12","close":52754.8945},{"date":"2024-03-13","close":52663.1445},{"date":"2024-03-14","close":54406.3555},{"date":"2024-03-15","close":54039.3594},{"date":"2024-03-18","close":53488.875},{"date":"2024-03-19","close":53488.875},{"date":"2024-03-20","close":54406.3555},{"date":"2024-03-21","close":56057.8125},{"date":"2024-03-22","close":55140.332},{"date":"2024-03-25","close":53764.1172},{"date":"2024-03-26","close":55415.5742},{"date":"2024-03-27","close":55690.8203},{"date":"2024-03-28","close":56057.8125},{"date":"2024-03-29","close":55140.332},{"date":"2024-04-01","close":55323.8281},{"date":"2024-04-02","close":55232.082},{"date":"2024-04-03","close":55048.5859},{"date":"2024-04-04","close":54131.1094},{"date":"2024-04-05","close":53947.6133},{"date":"2024-04-08","close":54314.6055},{"date":"2024-04-09","close":55232.082},{"date":"2024-04-11","close":55415.5742},{"date":"2024-04-12","close":55690.8203},{"date":"2024-04-15","close":55048.5859},{"date":"2024-04-16","close":55232.082},{"date":"2024-04-17","close":55782.5703},{"date":"2024-04-18","close":55140.332},{"date":"2024-04-19","close":55048.5859},{"date":"2024-04-22","close":55966.0625},{"date":"2024-04-23","close":57984.5078},{"date":"2024-04-24","close":57617.5195},{"date":"2024-04-25","close":57250.5312},{"date":"2024-04-26","close":56608.2969},{"date":"2024-04-29","close":55140.332},{"date":"2024-04-30","close":54865.0898},{"date":"2024-05-02","close":55232.082},{"date":"2024-05-03","close":55232.082},{"date":"2024-05-07","close":57342.2773},{"date":"2024-05-08","close":57801.0156},{"date":"2024-05-09","close":57525.7734},{"date":"2024-05-10","close":57158.7812},{"date":"2024-05-13","close":56700.043},{"date":"2024-05-14","close":56883.5391},{"date":"2024-05-16","close":57342.2773},{"date":"2024-05-17","close":57892.7617},{"date":"2024-05-20","close":57342.2773},{"date":"2024-05-21","close":56975.2891},{"date":"2024-05-22","close":57342.2773},{"date":"2024-05-23","close":57342.2773},{"date":"2024-05-24","close":56791.7891},{"date":"2024-05-27","close":55874.3164},{"date":"2024-05-28","close":56241.3047},{"date":"2024-05-29","close":56608.2969},{"date":"2024-05-30","close":57250.5312},{"date":"2024-05-31","close":58351.5039},{"date":"2024-06-03","close":57617.5195},{"date":"2024-06-04","close":57158.7812},{"date":"2024-06-05","close":56608.2969},{"date":"2024-06-07","close":56883.5391},{"date":"2024-06-10","close":55140.332},{"date":"2024-06-11","close":55140.332},{"date":"2024-06-12","close":54498.1016},{"date":"2024-06-13","close":54406.3555},{"date":"2024-06-14","close":53397.1289},{"date":"2024-06-17","close":53488.875},{"date":"2024-06-18","close":52387.9023},{"date":"2024-06-19","close":53855.8672},{"date":"2024-06-20","close":54589.8477},{"date":"2024-06-21","close":52846.6445},{"date":"2024-06-24","close":52112.6602},{"date":"2024-06-25","close":53397.1289},{"date":"2024-06-26","close":52387.9023},{"date":"2024-06-27","close":52204.4102},{"date":"2024-06-28","close":53213.6328},{"date":"2024-07-01","close":53855.8672},{"date":"2024-07-02","close":53672.3711},{"date":"2024-07-03","close":54589.8477},{"date":"2024-07-04","close":55048.5859},{"date":"2024-07-05","close":56791.7891},{"date":"2024-07-08","close":56516.5469},{"date":"2024-07-09","close":55874.3164},{"date":"2024-07-10","close":54773.3438},{"date":"2024-07-11","close":55048.5859},{"date":"2024-07-12","close":55966.0625},{"date":"2024-07-15","close":54956.8398},{"date":"2024-07-16","close":54589.8477},{"date":"2024-07-17","close":54131.1094},{"date":"2024-07-18","close":54039.3594},{"date":"2024-07-19","close":53397.1289},{"date":"2024-07-22","close":53672.3711},{"date":"2024-07-23","close":53213.6328},{"date":"2024-07-24","close":53030.1406},{"date":"2024-07-25","close":53672.3711},{"date":"2024-07-26","close":52296.1562},{"date":"2024-07-29","close":52204.4102},{"date":"2024-07-30","close":51653.9258},{"date":"2024-07-31","close":51653.9258},{"date":"2024-08-01","close":51745.6719},{"date":"2024-08-02","close":51837.418},{"date":"2024-08-05","close":50185.9609},{"date":"2024-08-06","close":50094.2148},{"date":"2024-08-07","close":49727.2227},{"date":"2024-08-08","close":50552.9531},{"date":"2024-08-09","close":50461.2031},{"date":"2024-08-12","close":51286.9297},{"date":"2024-08-13","close":51195.1836},{"date":"2024-08-14","close":51653.9258},{"date":"2024-08-16","close":52571.3984},{"date":"2024-08-19","close":52571.3984},{"date":"2024-08-20","close":52296.1562},{"date":"2024-08-21","close":52938.3906},{"date":"2024-08-22","close":53580.625},{"date":"2024-08-23","close":53580.625},{"date":"2024-08-26","close":54131.1094},{"date":"2024-08-27","close":53947.6133},{"date":"2024-08-28","close":53305.3828},{"date":"2024-08-29","close":53764.1172},{"date":"2024-08-30","close":54406.3555},{"date":"2024-09-02","close":52754.8945},{"date":"2024-09-03","close":53580.625},{"date":"2024-09-04","close":52204.4102},{"date":"2024-09-05","close":52938.3906},{"date":"2024-09-06","close":53764.1172},{"date":"2024-09-09","close":52479.6523},{"date":"2024-09-10","close":52479.6523},{"date":"2024-09-11","close":52204.4102},{"date":"2024-09-12","close":52479.6523},{"date":"2024-09-13","close":53213.6328},{"date":"2024-09-19","close":54131.1094},{"date":"2024-09-20","close":54222.8594},{"date":"2024-09-23","close":54406.3555},{"date":"2024-09-24","close":55140.332},{"date":"2024-09-25","close":55140.332},{"date":"2024-09-26","close":55599.0742},{"date":"2024-09-27","close":54498.1016},{"date":"2024-09-30","close":54222.8594},{"date":"2024-10-02","close":51929.168},{"date":"2024-10-04","close":51378.6797},{"date":"2024-10-07","close":53121.8867},{"date":"2024-10-08","close":52479.6523},{"date":"2024-10-10","close":53121.8867},{"date":"2024-10-11","close":53488.875},{"date":"2024-10-14","close":54222.8594},{"date":"2024-10-15","close":54039.3594},{"date":"2024-10-16","close":55599.0742},{"date":"2024-10-17","close":54865.0898},{"date":"2024-10-18","close":54773.3438},{"date":"2024-10-21","close":54956.8398},{"date":"2024-10-22","close":56241.3047},{"date":"2024-10-23","close":57984.5078},{"date":"2024-10-24","close":57801.0156},{"date":"2024-10-25","close":57709.2656},{"date":"2024-10-28","close":58626.7461},{"date":"2024-10-29","close":57434.0234},{"date":"2024-10-30","close":57709.2656},{"date":"2024-10-31","close":59268.9766},{"date":"2024-11-01","close":58993.7344},{"date":"2024-11-04","close":59360.7227},{"date":"2024-11-05","close":59819.4648},{"date":"2024-11-06","close":59727.7188},{"date":"2024-11-07","close":60002.9609},{"date":"2024-11-08","close":60278.2031},{"date":"2024-11-11","close":59360.7227},{"date":"2024-11-12","close":58351.5039},{"date":"2024-11-13","close":57342.2773},{"date":"2024-11-14","close":55966.0625},{"date":"2024-11-15","close":54773.3438},{"date":"2024-11-18","close":55966.0625},{"date":"2024-11-19","close":54956.8398},{"date":"2024-11-20","close":55140.332},{"date":"2024-11-21","close":56700.043},{"date":"2024-11-22","close":56883.5391},{"date":"2024-11-25","close":56883.5391},{"date":"2024-11-26","close":57067.0352},{"date":"2024-11-27","close":57067.0352},{"date":"2024-11-28","close":56700.043},{"date":"2024-11-29","close":57617.5195},{"date":"2024-12-02","close":56791.7891},{"date":"2024-12-03","close":56791.7891},{"date":"2024-12-04","close":55690.8203},{"date":"2024-12-05","close":55690.8203},{"date":"2024-12-06","close":56883.5391},{"date":"2024-12-09","close":56516.5469},{"date":"2024-12-10","close":55966.0625},{"date":"2024-12-11","close":57525.7734},{"date":"2024-12-12","close":57250.5312},{"date":"2024-12-13","close":59360.7227},{"date":"2024-12-16","close":58076.2578},{"date":"2024-12-17","close":58993.7344},{"date":"2024-12-18","close":58443.25},{"date":"2024-12-19","close":57342.2773},{"date":"2024-12-20","close":57801.0156},{"date":"2024-12-23","close":57709.2656},{"date":"2024-12-24","close":57525.7734},{"date":"2024-12-26","close":57525.7734},{"date":"2024-12-27","close":57142.2695},{"date":"2024-12-30","close":56758.7617},{"date":"2025-01-02","close":54265.9805},{"date":"2025-01-03","close":55608.2461},{"date":"2025-01-06","close":56567.0117},{"date":"2025-01-07","close":57909.2773},{"date":"2025-01-08","close":58005.1562},{"date":"2025-01-09","close":57717.5273},{"date":"2025-01-10","close":58484.5352},{"date":"2025-01-13","close":59059.793},{"date":"2025-01-14","close":58772.1641},{"date":"2025-01-15","close":58963.918},{"date":"2025-01-16","close":58005.1562},{"date":"2025-01-17","close":57334.0195},{"date":"2025-01-20","close":58196.9062},{"date":"2025-01-21","close":58676.2891},{"date":"2025-01-22","close":57621.6484},{"date":"2025-01-23","close":57621.6484},{"date":"2025-01-24","close":57525.7734},{"date":"2025-01-31","close":57238.1445},{"date":"2025-02-03","close":56087.6289},{"date":"2025-02-04","close":55416.4961},{"date":"2025-02-05","close":56567.0117},{"date":"2025-02-06","close":56758.7617},{"date":"2025-02-07","close":55512.3711},{"date":"2025-02-10","close":56087.6289},{"date":"2025-02-11","close":56471.1328},{"date":"2025-02-12","close":57621.6484},{"date":"2025-02-13","close":56950.5156},{"date":"2025-02-14","close":57046.3906},{"date":"2025-02-17","close":57429.8984},{"date":"2025-02-18","close":58676.2891},{"date":"2025-02-19","close":59826.8047},{"date":"2025-02-20","close":60306.1836},{"date":"2025-02-21","close":58963.918},{"date":"2025-02-24","close":58868.043},{"date":"2025-02-25","close":58292.7852},{"date":"2025-02-26","close":58388.6602},{"date":"2025-02-27","close":58963.918},{"date":"2025-02-28","close":58484.5352},{"date":"2025-03-04","close":57621.6484},{"date":"2025-03-05","close":57429.8984},{"date":"2025-03-06","close":58005.1562},{"date":"2025-03-07","close":57621.6484},{"date":"2025-03-10","close":57238.1445},{"date":"2025-03-11","close":56375.2578},{"date":"2025-03-12","close":56375.2578},{"date":"2025-03-13","close":58292.7852},{"date":"2025-03-14","close":59059.793},{"date":"2025-03-17","close":59539.1758},{"date":"2025-03-18","close":58484.5352},{"date":"2025-03-19","close":59443.2969},{"date":"2025-03-20","close":59826.8047},{"date":"2025-03-21","close":58772.1641},{"date":"2025-03-24","close":59922.6797},{"date":"2025-03-25","close":60018.5547},{"date":"2025-03-26","close":60977.3203},{"date":"2025-03-27","close":61360.8242},{"date":"2025-03-28","close":61840.207},{"date":"2025-03-31","close":61744.3281},{"date":"2025-04-01","close":59059.793},{"date":"2025-04-02","close":59155.6719},{"date":"2025-04-03","close":59059.793},{"date":"2025-04-04","close":59059.793},{"date":"2025-04-07","close":58196.9062},{"date":"2025-04-08","close":57429.8984},{"date":"2025-04-09","close":57046.3906},{"date":"2025-04-10","close":59443.2969},{"date":"2025-04-11","close":60018.5547},{"date":"2025-04-14","close":59155.6719},{"date":"2025-04-15","close":59635.0508},{"date":"2025-04-16","close":60497.9375},{"date":"2025-04-17","close":60593.8125},{"date":"2025-04-18","close":61264.9492},{"date":"2025-04-21","close":61264.9492},{"date":"2025-04-22","close":60689.6914},{"date":"2025-04-23","close":60402.0625},{"date":"2025-04-24","close":60497.9375},{"date":"2025-04-25","close":60689.6914},{"date":"2025-04-28","close":60402.0625},{"date":"2025-04-29","close":60785.5664},{"date":"2025-04-30","close":60881.4414},{"date":"2025-05-02","close":61840.207},{"date":"2025-05-07","close":61360.8242},{"date":"2025-05-08","close":62798.9688},{"date":"2025-05-09","close":61360.8242},{"date":"2025-05-12","close":62319.5859},{"date":"2025-05-13","close":62319.5859},{"date":"2025-05-14","close":62990.7227},{"date":"2025-05-15","close":62511.3398},{"date":"2025-05-16","close":64620.6172},{"date":"2025-05-19","close":63565.9805},{"date":"2025-05-20","close":63278.3516},{"date":"2025-05-21","close":63853.6094},{"date":"2025-05-22","close":63374.2266},{"date":"2025-05-23","close":63374.2266},{"date":"2025-05-26","close":63470.1016},{"date":"2025-05-27","close":62319.5859},{"date":"2025-05-28","close":63278.3516},{"date":"2025-05-29","close":63757.7305},{"date":"2025-05-30","close":63470.1016},{"date":"2025-06-02","close":63757.7305},{"date":"2025-06-04","close":66634.0234},{"date":"2025-06-05","close":66634.0234},{"date":"2025-06-09","close":67496.9062},{"date":"2025-06-10","close":66154.6406},{"date":"2025-06-11","close":67688.6562},{"date":"2025-06-12","close":68743.2969},{"date":"2025-06-13","close":66346.3906},{"date":"2025-06-16","close":68359.7969},{"date":"2025-06-17","close":66634.0234},{"date":"2025-06-18","close":65291.7539},{"date":"2025-06-19","close":65771.1328},{"date":"2025-06-20","close":64812.3711},{"date":"2025-06-23","close":64428.8672},{"date":"2025-06-24","close":65291.7539},{"date":"2025-06-25","close":65387.6289},{"date":"2025-06-26","close":65195.875},{"date":"2025-06-27","close":65100.0},{"date":"2025-06-30","close":65771.1328},{"date":"2025-07-01","close":66058.7656},{"date":"2025-07-02","close":67688.6562},{"date":"2025-07-03","close":67401.0312},{"date":"2025-07-04","close":66442.2656},{"date":"2025-07-07","close":67688.6562},{"date":"2025-07-08","close":67401.0312},{"date":"2025-07-09","close":69030.9297},{"date":"2025-07-10","close":68455.6719},{"date":"2025-07-11","close":68359.7969},{"date":"2025-07-14","close":68551.5469},{"date":"2025-07-15","close":67880.4141},{"date":"2025-07-16","close":67880.4141},{"date":"2025-07-17","close":68839.1719},{"date":"2025-07-18","close":68455.6719},{"date":"2025-07-21","close":68072.1641},{"date":"2025-07-22","close":68455.6719},{"date":"2025-07-23","close":68072.1641},{"date":"2025-07-24","close":67784.5391},{"date":"2025-07-25","close":67976.2891},{"date":"2025-07-28","close":69318.5547},{"date":"2025-07-29","close":70852.5781},{"date":"2025-07-30","close":70948.4531},{"date":"2025-07-31","close":71140.2031},{"date":"2025-08-01","close":69606.1875},{"date":"2025-08-04","close":70277.3203},{"date":"2025-08-05","close":70852.5781},{"date":"2025-08-06","close":69893.8125},{"date":"2025-08-07","close":70564.9453},{"date":"2025-08-08","close":71236.0859},{"date":"2025-08-11","close":71523.7109},{"date":"2025-08-12","close":71715.4609},{"date":"2025-08-13","close":71619.5859},{"date":"2025-08-14","close":72578.3516},{"date":"2025-08-18","close":72961.8594},{"date":"2025-08-19","close":73824.7422},{"date":"2025-08-20","close":73728.8672},{"date":"2025-08-21","close":74304.125},{"date":"2025-08-22","close":74208.25},{"date":"2025-08-25","close":75550.5156},{"date":"2025-08-26","close":75838.1406},{"date":"2025-08-27","close":75934.0234},{"date":"2025-08-28","close":76796.9062},{"date":"2025-08-29","close":76796.9062},{"date":"2025-09-01","close":76317.5234},{"date":"2025-09-02","close":76413.3984},{"date":"2025-09-03","close":77947.4219},{"date":"2025-09-04","close":76413.3984},{"date":"2025-09-05","close":77372.1641},{"date":"2025-09-08","close":76125.7734},{"date":"2025-09-09","close":75934.0234},{"date":"2025-09-10","close":76892.7812},{"date":"2025-09-11","close":78810.3125},{"date":"2025-09-12","close":77180.4141},{"date":"2025-09-15","close":76988.6562},{"date":"2025-09-16","close":78522.6797},{"date":"2025-09-17","close":81303.0938},{"date":"2025-09-18","close":79577.3203},{"date":"2025-09-19","close":86100.0},{"date":"2025-09-22","close":79960.8281},{"date":"2025-09-23","close":82453.6094},{"date":"2025-09-24","close":81974.2266},{"date":"2025-09-25","close":82645.3594},{"date":"2025-09-26","close":82261.8516},{"date":"2025-09-29","close":80727.8359},{"date":"2025-09-30","close":80631.9609},{"date":"2025-10-01","close":79097.9375},{"date":"2025-10-02","close":79960.8281},{"date":"2025-10-10","close":75838.1406},{"date":"2025-10-13","close":76029.8984},{"date":"2025-10-14","close":73249.4844},{"date":"2025-10-15","close":73345.3594},{"date":"2025-10-16","close":74591.75},{"date":"2025-10-17","close":73632.9922},{"date":"2025-10-20","close":73345.3594},{"date":"2025-10-21","close":73153.6094},{"date":"2025-10-22","close":73249.4844},{"date":"2025-10-23","close":73345.3594},{"date":"2025-10-24","close":74016.4922},{"date":"2025-10-27","close":73057.7344},{"date":"2025-10-28","close":72770.1016},{"date":"2025-10-29","close":73345.3594},{"date":"2025-10-30","close":71523.7109},{"date":"2025-10-31","close":71907.2188},{"date":"2025-11-03","close":71619.5859},{"date":"2025-11-04","close":72865.9766},{"date":"2025-11-05","close":71044.3281},{"date":"2025-11-06","close":70277.3203},{"date":"2025-11-07","close":71331.9609},{"date":"2025-11-10","close":72386.6016},{"date":"2025-11-11","close":70373.1953},{"date":"2025-11-12","close":71044.3281},{"date":"2025-11-13","close":71523.7109},{"date":"2025-11-14","close":71619.5859},{"date":"2025-11-17","close":72098.9688},{"date":"2025-11-18","close":69606.1875},{"date":"2025-11-19","close":69797.9375},{"date":"2025-11-20","close":70373.1953},{"date":"2025-11-21","close":71427.8359},{"date":"2025-11-24","close":71044.3281},{"date":"2025-11-25","close":71331.9609},{"date":"2025-11-26","close":73441.2344},{"date":"2025-11-27","close":72098.9688},{"date":"2025-11-28","close":71907.2188},{"date":"2025-12-01","close":71236.0859},{"date":"2025-12-02","close":72194.8438},{"date":"2025-12-03","close":72961.8594},{"date":"2025-12-04","close":73441.2344},{"date":"2025-12-05","close":73441.2344},{"date":"2025-12-08","close":72674.2266},{"date":"2025-12-09","close":72674.2266},{"date":"2025-12-10","close":72194.8438},{"date":"2025-12-11","close":73249.4844},{"date":"2025-12-12","close":74304.125},{"date":"2025-12-15","close":71811.3438},{"date":"2025-12-16","close":71811.3438},{"date":"2025-12-17","close":72674.2266},{"date":"2025-12-18","close":71715.4609},{"date":"2025-12-19","close":73632.9922},{"date":"2025-12-22","close":74495.875},{"date":"2025-12-23","close":74975.2578},{"date":"2025-12-24","close":75934.0234},{"date":"2025-12-26","close":74400.0},{"date":"2025-12-29","close":73000.0},{"date":"2025-12-30","close":72100.0},{"date":"2026-01-02","close":71000.0},{"date":"2026-01-05","close":71400.0},{"date":"2026-01-06","close":72700.0},{"date":"2026-01-07","close":71400.0},{"date":"2026-01-08","close":72700.0},{"date":"2026-01-09","close":72700.0},{"date":"2026-01-12","close":75000.0},{"date":"2026-01-13","close":77600.0},{"date":"2026-01-14","close":78100.0},{"date":"2026-01-15","close":78300.0},{"date":"2026-01-16","close":76600.0},{"date":"2026-01-19","close":76200.0},{"date":"2026-01-20","close":79300.0},{"date":"2026-01-21","close":79500.0},{"date":"2026-01-22","close":78500.0},{"date":"2026-01-23","close":76500.0},{"date":"2026-01-26","close":73900.0},{"date":"2026-01-27","close":74600.0},{"date":"2026-01-28","close":76100.0},{"date":"2026-01-29","close":76400.0},{"date":"2026-01-30","close":79600.0},{"date":"2026-02-02","close":80400.0},{"date":"2026-02-03","close":84100.0},{"date":"2026-02-04","close":86100.0},{"date":"2026-02-05","close":85300.0},{"date":"2026-02-06","close":86800.0},{"date":"2026-02-09","close":89400.0},{"date":"2026-02-10","close":90500.0},{"date":"2026-02-11","close":91000.0},{"date":"2026-02-12","close":94100.0},{"date":"2026-02-13","close":92200.0},{"date":"2026-02-19","close":90500.0},{"date":"2026-02-20","close":92000.0},{"date":"2026-02-23","close":92700.0},{"date":"2026-02-24","close":93000.0},{"date":"2026-02-25","close":92100.0},{"date":"2026-02-26","close":90000.0},{"date":"2026-02-27","close":87800.0},{"date":"2026-03-03","close":87200.0},{"date":"2026-03-04","close":80900.0},{"date":"2026-03-05","close":83200.0},{"date":"2026-03-06","close":83800.0},{"date":"2026-03-09","close":83300.0},{"date":"2026-03-10","close":82300.0},{"date":"2026-03-11","close":84200.0},{"date":"2026-03-12","close":83600.0},{"date":"2026-03-13","close":83100.0},{"date":"2026-03-16","close":83100.0},{"date":"2026-03-17","close":85200.0},{"date":"2026-03-18","close":87600.0},{"date":"2026-03-19","close":87800.0},{"date":"2026-03-20","close":88900.0},{"date":"2026-03-23","close":84300.0},{"date":"2026-03-24","close":87100.0},{"date":"2026-03-25","close":86900.0},{"date":"2026-03-26","close":87500.0},{"date":"2026-03-27","close":87200.0},{"date":"2026-03-30","close":85400.0},{"date":"2026-03-31","close":85700.0},{"date":"2026-04-01","close":86300.0},{"date":"2026-04-02","close":85900.0},{"date":"2026-04-03","close":86500.0},{"date":"2026-04-06","close":87800.0},{"date":"2026-04-07","close":89500.0},{"date":"2026-04-08","close":89600.0},{"date":"2026-04-09","close":93600.0},{"date":"2026-04-10","close":89500.0},{"date":"2026-04-13","close":88200.0},{"date":"2026-04-14","close":91400.0},{"date":"2026-04-15","close":91800.0},{"date":"2026-04-16","close":91800.0},{"date":"2026-04-17","close":92200.0},{"date":"2026-04-20","close":91500.0},{"date":"2026-04-21","close":88900.0},{"date":"2026-04-22","close":88000.0},{"date":"2026-04-23","close":88100.0},{"date":"2026-04-24","close":87500.0},{"date":"2026-04-27","close":86500.0},{"date":"2026-04-28","close":85700.0},{"date":"2026-04-29","close":86600.0},{"date":"2026-04-30","close":86100.0},{"date":"2026-05-04","close":78300.0},{"date":"2026-05-06","close":73400.0},{"date":"2026-05-07","close":72100.0},{"date":"2026-05-08","close":72900.0},{"date":"2026-05-11","close":73700.0},{"date":"2026-05-12","close":71600.0},{"date":"2026-05-13","close":71200.0},{"date":"2026-05-14","close":76000.0},{"date":"2026-05-15","close":75100.0},{"date":"2026-05-18","close":70500.0},{"date":"2026-05-19","close":71300.0},{"date":"2026-05-20","close":69300.0},{"date":"2026-05-21","close":69900.0},{"date":"2026-05-22","close":70700.0},{"date":"2026-05-26","close":69000.0},{"date":"2026-05-27","close":68900.0},{"date":"2026-05-28","close":68200.0},{"date":"2026-05-29","close":68400.0},{"date":"2026-06-01","close":70100.0},{"date":"2026-06-02","close":74100.0},{"date":"2026-06-04","close":74000.0},{"date":"2026-06-05","close":73600.0},{"date":"2026-06-08","close":70200.0},{"date":"2026-06-09","close":72000.0},{"date":"2026-06-10","close":71600.0},{"date":"2026-06-11","close":76700.0},{"date":"2026-06-12","close":88700.0},{"date":"2026-06-15","close":77500.0},{"date":"2026-06-16","close":81600.0},{"date":"2026-06-17","close":73800.0},{"date":"2026-06-18","close":71200.0},{"date":"2026-06-19","close":70500.0},{"date":"2026-06-22","close":69500.0},{"date":"2026-06-23","close":70400.0},{"date":"2026-06-24","close":71700.0},{"date":"2026-06-25","close":71000.0},{"date":"2026-06-26","close":68500.0},{"date":"2026-06-29","close":71900.0},{"date":"2026-06-30","close":71300.0},{"date":"2026-07-01","close":72400.0},{"date":"2026-07-02","close":73600.0},{"date":"2026-07-03","close":72300.0},{"date":"2026-07-06","close":71000.0},{"date":"2026-07-07","close":73300.0},{"date":"2026-07-08","close":71800.0},{"date":"2026-07-09","close":82000.0},{"date":"2026-07-10","close":73000.0},{"date":"2026-07-13","close":71700.0},{"date":"2026-07-14","close":73100.0},{"date":"2026-07-15","close":71200.0},{"date":"2026-07-16","close":72100.0},{"date":"2026-07-20","close":71000.0},{"date":"2026-07-21","close":70100.0},{"date":"2026-07-22","close":70900.0},{"date":"2026-07-23","close":72100.0},{"date":"2026-07-24","close":73700.0},{"date":"2026-07-27","close":73300.0},{"date":"2026-07-28","close":72300.0},{"date":"2026-07-29","close":71300.0},{"date":"2026-07-30","close":71800.0},{"date":"2026-07-31","close":71200.0},{"date":"2026-08-03","close":71900.0},{"date":"2026-08-04","close":72300.0},{"date":"2026-08-05","close":73600.0},{"date":"2026-08-06","close":75000.0},{"date":"2026-08-07","close":76600.0},{"date":"2026-08-10","close":75800.0},{"date":"2026-08-11","close":76700.0},{"date":"2026-08-12","close":77000.0},{"date":"2026-08-13","close":78100.0},{"date":"2026-08-14","close":77700.0},{"date":"2026-08-18","close":77500.0},{"date":"2026-08-19","close":77000.0},{"date":"2026-08-20","close":75100.0},{"date":"2026-08-21","close":76800.0},{"date":"2026-08-24","close":79300.0},{"date":"2026-08-25","close":79800.0},{"date":"2026-08-26","close":79900.0},{"date":"2026-08-27","close":85500.0},{"date":"2026-08-28","close":83500.0},{"date":"2026-08-31","close":81700.0},{"date":"2026-09-01","close":81400.0},{"date":"2026-09-02","close":80200.0},{"date":"2026-09-03","close":80300.0},{"date":"2026-09-04","close":79200.0},{"date":"2026-09-07","close":79100.0},{"date":"2026-09-08","close":79200.0},{"date":"2026-09-09","close":81800.0},{"date":"2026-09-10","close":80800.0},{"date":"2026-09-11","close":81400.0},{"date":"2026-09-14","close":85300.0},{"date":"2026-09-15","close":83200.0},{"date":"2026-09-16","close":83500.0},{"date":"2026-09-17","close":84800.0},{"date":"2026-09-18","close":83400.0},{"date":"2026-09-21","close":84500.0},{"date":"2026-09-22","close":83700.0},{"date":"2026-09-23","close":82400.0},{"date":"2026-09-28","close":82900.0},{"date":"2026-09-29","close":82800.0},{"date":"2026-09-30","close":82100.0},{"date":"2026-10-01","close":83200.0},{"date":"2026-10-02","close":84100.0},{"date":"2026-10-06","close":84700.0},{"date":"2026-10-07","close":83600.0},{"date":"2026-10-08","close":83900.0},{"date":"2026-10-12","close":85700.0},{"date":"2026-10-13","close":86100.0},{"date":"2026-10-14","close":96300.0},{"date":"2026-10-15","close":98500.0},{"date":"2026-10-16","close":97300.0},{"date":"2026-10-19","close":97300.0},{"date":"2026-10-20","close":97200.0},{"date":"2026-10-21","close":97300.0},{"date":"2026-10-22","close":96600.0},{"date":"2026-10-23","close":96200.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-2537.0,"foreign_net":-64539.0,"institution_net":67076.0},{"date":"2026-10-21","retail_net":-3596.0,"foreign_net":-9065.0,"institution_net":12661.0},{"date":"2026-10-20","retail_net":-7396.0,"foreign_net":-38185.0,"institution_net":45581.0},{"date":"2026-10-19","retail_net":-44267.0,"foreign_net":36610.0,"institution_net":7657.0},{"date":"2026-10-16","retail_net":-9342.0,"foreign_net":43733.0,"institution_net":-34391.0},{"date":"2026-10-15","retail_net":-27261.0,"foreign_net":-40693.0,"institution_net":67954.0},{"date":"2026-10-14","retail_net":6286.0,"foreign_net":-29480.0,"institution_net":23194.0},{"date":"2026-10-13","retail_net":-1445.0,"foreign_net":-19069.0,"institution_net":20514.0},{"date":"2026-10-12","retail_net":-7547.0,"foreign_net":-13326.0,"institution_net":20873.0},{"date":"2026-10-08","retail_net":-5368.0,"foreign_net":7949.0,"institution_net":-2581.0},{"date":"2026-10-07","retail_net":-4954.0,"foreign_net":-6010.0,"institution_net":10964.0},{"date":"2026-10-06","retail_net":-311.0,"foreign_net":-9156.0,"institution_net":9467.0},{"date":"2026-10-02","retail_net":-3050.0,"foreign_net":1207.0,"institution_net":1843.0},{"date":"2026-10-01","retail_net":-775.0,"foreign_net":4457.0,"institution_net":-3682.0},{"date":"2026-09-30","retail_net":2357.0,"foreign_net":1407.0,"institution_net":-3764.0},{"date":"2026-09-29","retail_net":-566.0,"foreign_net":-13599.0,"institution_net":14165.0},{"date":"2026-09-28","retail_net":-533.0,"foreign_net":-2021.0,"institution_net":2554.0},{"date":"2026-09-23","retail_net":1000.0,"foreign_net":-2305.0,"institution_net":1305.0},{"date":"2026-09-22","retail_net":1072.0,"foreign_net":478.0,"institution_net":-1550.0},{"date":"2026-09-21","retail_net":-1654.0,"foreign_net":-5772.0,"institution_net":7426.0},{"date":"2026-09-18","retail_net":1160.0,"foreign_net":-11601.0,"institution_net":10441.0},{"date":"2026-09-17","retail_net":1654.0,"foreign_net":-6396.0,"institution_net":4742.0},{"date":"2026-09-16","retail_net":3792.0,"foreign_net":-16538.0,"institution_net":12746.0},{"date":"2026-09-15","retail_net":3743.0,"foreign_net":-10390.0,"institution_net":6647.0},{"date":"2026-09-14","retail_net":-7745.0,"foreign_net":-27239.0,"institution_net":34984.0},{"date":"2026-09-11","retail_net":-3473.0,"foreign_net":15226.0,"institution_net":-11753.0},{"date":"2026-09-10","retail_net":1468.0,"foreign_net":5293.0,"institution_net":-6761.0},{"date":"2026-09-09","retail_net":4738.0,"foreign_net":-6035.0,"institution_net":1297.0},{"date":"2026-09-08","retail_net":1692.0,"foreign_net":-3748.0,"institution_net":2056.0},{"date":"2026-09-07","retail_net":1989.0,"foreign_net":-6317.0,"institution_net":4328.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-2537.0,"foreign_net":-64539.0,"institution_net":67076.0},"d3":{"retail_net":-13529.0,"foreign_net":-111789.0,"institution_net":125318.0},"d7":{"retail_net":-88113.0,"foreign_net":-101619.0,"institution_net":189732.0},"d14":{"retail_net":-111563.0,"foreign_net":-135567.0,"institution_net":247130.0},"d30":{"retail_net":-100869.0,"foreign_net":-225124.0,"institution_net":325993.0}},"analysis":"최근 5일 외국인 순매수 -3.14만, 기관 순매수 9.86만. 30일 누적: 외국인 -22.51만, 기관 32.60만.","foreign_flow":-31446.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":98584.0},"insider_trades":[],"price_analysis":{"current":95800.0,"low_30d":78000.0,"support":80850.0,"high_30d":106500.0,"change_1d":-0.8,"change_7d":-1.3,"change_30d":21.2,"resistance":103650.0,"position_in_range":62.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.16,"per":10.96,"quarter":"2024-Q2"},{"pbr":1.15,"per":10.49,"quarter":"2024-Q3"},{"pbr":1.19,"per":12.19,"quarter":"2024-Q4"},{"pbr":1.33,"per":13.16,"quarter":"2025-Q1"},{"pbr":1.38,"per":13.37,"quarter":"2025-Q2"},{"pbr":1.64,"per":16.94,"quarter":"2025-Q3"},{"pbr":1.43,"per":15.34,"quarter":"2025-Q4"},{"pbr":1.78,"per":20.59,"quarter":"2026-Q1"},{"pbr":1.44,"per":17.73,"quarter":"2026-Q2"},{"pbr":2.12,"per":23.82,"quarter":"현재"}],"timeline":[{"close":53213.6328,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":54222.8594,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":56758.7617,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":61744.3281,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":65771.1328,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":80631.9609,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":72100.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":85700.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":71300.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.39,"pbr_5y_low":1.15,"per_5y_avg":14.53,"per_5y_low":10.49,"current_pbr":2.12,"current_per":23.82,"pbr_5y_high":1.78,"per_5y_high":20.59,"pbr_5y_median":1.38,"per_5y_median":13.37,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":100.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 85 과매수 구간","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SECURITY & PROTECTION SERVICES"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +7.3%"},"momentum":{"grade":"B","reason":"RSI 85"},"valuation":{"grade":"C","reason":"PER 23.87x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.96,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.72,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":8.51,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.39,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":24.18,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":7.05,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":5.3,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.16,"per":10.96,"close":53213.6328,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.15,"per":10.49,"close":54222.8594,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.19,"per":12.19,"close":56758.7617,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.33,"per":13.16,"close":61744.3281,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.38,"per":13.37,"close":65771.1328,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.64,"per":16.94,"close":80631.9609,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.43,"per":15.34,"close":72100.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.78,"per":20.59,"close":85700.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.44,"per":17.73,"close":71300.0,"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":"23.9배"},{"label":"PBR","value":"2.1배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"2.7%"}],"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":1230.29,"pbr":null,"per":null,"roa":0.019595566082295054,"roe":0.027198975884879344,"revenue":723127764911.0,"market_cap":null,"net_income":46749982093.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.24181045013051203,"total_assets":2385742871457.0,"total_equity":1718814057223.0,"profit_margin":0.06464968482955957,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":64393913641.0,"operating_margin":0.08904915115370432},{"eps":567.42,"pbr":1.69,"per":18.73,"roa":0.008832230846705971,"roe":0.0128783482406415,"revenue":673714757951.0,"market_cap":3343900000000.0,"net_income":21534544259.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2125272757427318,"total_assets":2438177243412.0,"total_equity":1672151106385.0,"profit_margin":0.03196388976915692,"dividend_yield":3.64,"fiscal_quarter":"Q1","operating_income":20744829566.0,"operating_margin":0.03079171017285151},{"eps":952.6239146840637,"pbr":null,"per":null,"roa":0.014866031802416252,"roe":0.020584943893619,"revenue":783896436793.0,"market_cap":null,"net_income":36153970993.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2307106355233467,"total_assets":2431985312121.0,"total_equity":1756330800795.0,"profit_margin":0.04612085129626251,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":55832893685.0,"operating_margin":0.07122483412913323},{"eps":1271.042405503875,"pbr":null,"per":null,"roa":0.02029644538003151,"roe":0.02822403810593378,"revenue":698739622181.0,"market_cap":null,"net_income":48294821933.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2396847077560131,"total_assets":2379471923715.0,"total_equity":1711123750320.0,"profit_margin":0.06911705075812892,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":62125428956.0,"operating_margin":0.08891070004315164},{"eps":1371.0416009679482,"pbr":null,"per":null,"roa":0.022769039717326696,"roe":0.03134302333349242,"revenue":732658198965.0,"market_cap":null,"net_income":52089555361.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.23303075312360774,"total_assets":2287736154343.0,"total_equity":1661918660710.0,"profit_margin":0.07109666613242717,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":61557254879.0,"operating_margin":0.08401906232122937},{"eps":1105.2542656555436,"pbr":null,"per":null,"roa":0.018184278088711012,"roe":0.02607677914789635,"revenue":674118164316.0,"market_cap":null,"net_income":42025088320.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.23710277893665468,"total_assets":2311067182045.0,"total_equity":1611590453010.0,"profit_margin":0.0623408336172652,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":55050914109.0,"operating_margin":0.0816635970117463},{"eps":1011.2525954459697,"pbr":null,"per":null,"roa":0.016523472962436742,"roe":0.02311056577773029,"revenue":763500007074.0,"market_cap":null,"net_income":38379045958.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.22002523473417354,"total_assets":2322698505650.0,"total_equity":1660670981711.0,"profit_margin":0.050267250297851306,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":47870843431.0,"operating_margin":0.0626992049606625},{"eps":1432.0396639475189,"pbr":null,"per":null,"roa":0.02426619826135052,"roe":0.033046795685539185,"revenue":682770065509.0,"market_cap":null,"net_income":54348751562.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.23952891244591953,"total_assets":2239689586999.0,"total_equity":1644599739084.0,"profit_margin":0.07960037252289819,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":60249602820.0,"operating_margin":0.08824288858517013},{"eps":1141.8216486363237,"pbr":null,"per":null,"roa":0.019911725113982964,"roe":0.027233373327946796,"revenue":695649512286.0,"market_cap":null,"net_income":43334401045.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2248108959310304,"total_assets":2176325797837.0,"total_equity":1591224139704.0,"profit_margin":0.062293439842424664,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":52330578835.0,"operating_margin":0.07522549489474163},{"eps":1069.902932572007,"pbr":null,"per":null,"roa":0.018498079540292256,"roe":0.02626420867781705,"revenue":662819881667.0,"market_cap":null,"net_income":40656638535.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.22921581293231164,"total_assets":2197884296391.0,"total_equity":1547986426461.0,"profit_margin":0.06133889410913273,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":48796048791.0,"operating_margin":0.07361886711707764},{"eps":1525.6837683329127,"pbr":null,"per":null,"roa":0.02656691401687192,"roe":0.0362366144168682,"revenue":694069076384.0,"market_cap":null,"net_income":57902731450.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.22010143395364448,"total_assets":2179505358177.0,"total_equity":1597906768659.0,"profit_margin":0.0834250270184416,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":42049442672.0,"operating_margin":0.060583944887836735},{"eps":1118.0993974698688,"pbr":null,"per":null,"roa":0.019995478210994688,"roe":0.027008853262671925,"revenue":645437337393.0,"market_cap":null,"net_income":42434094463.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.23328975224641696,"total_assets":2122184526683.0,"total_equity":1571117960852.0,"profit_margin":0.06574471603145314,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":53509765345.0,"operating_margin":0.08290466362099914}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":4855.5077,"per":10.96,"date":"2024-06","close":53213.63,"source":"reported"},{"eps":4855.5077,"per":10.64,"date":"2024-07","close":51653.93,"source":"reported"},{"eps":4855.5077,"per":11.21,"date":"2024-08","close":54406.36,"source":"reported"},{"eps":5169.448,"per":10.49,"date":"2024-09","close":54222.86,"source":"reported"},{"eps":5169.448,"per":11.47,"date":"2024-10","close":59268.98,"source":"reported"},{"eps":5169.448,"per":11.15,"date":"2024-11","close":57617.52,"source":"reported"},{"eps":4655.0168,"per":12.19,"date":"2024-12","close":56758.76,"source":"reported"},{"eps":4655.0168,"per":12.3,"date":"2025-01","close":57238.14,"source":"reported"},{"eps":4655.0168,"per":12.56,"date":"2025-02","close":58484.54,"source":"reported"},{"eps":4690.3682,"per":13.16,"date":"2025-03","close":61744.33,"source":"reported"},{"eps":4690.3682,"per":12.98,"date":"2025-04","close":60881.44,"source":"reported"},{"eps":4690.3682,"per":13.53,"date":"2025-05","close":63470.1,"source":"reported"},{"eps":4919.5881,"per":13.37,"date":"2025-06","close":65771.13,"source":"reported"},{"eps":4919.5881,"per":14.46,"date":"2025-07","close":71140.2,"source":"reported"},{"eps":4919.5881,"per":15.61,"date":"2025-08","close":76796.91,"source":"reported"},{"eps":4758.5909,"per":16.94,"date":"2025-09","close":80631.96,"source":"reported"},{"eps":4758.5909,"per":15.11,"date":"2025-10","close":71907.22,"source":"reported"},{"eps":4758.5909,"per":15.11,"date":"2025-11","close":71907.22,"source":"reported"},{"eps":4699.9622,"per":15.34,"date":"2025-12","close":72100.0,"source":"reported"},{"eps":4699.9622,"per":16.94,"date":"2026-01","close":79600.0,"source":"reported"},{"eps":4699.9622,"per":18.68,"date":"2026-02","close":87800.0,"source":"reported"},{"eps":4162.1279,"per":20.59,"date":"2026-03","close":85700.0,"source":"reported"},{"eps":4162.1279,"per":20.69,"date":"2026-04","close":86100.0,"source":"reported"},{"eps":4162.1279,"per":16.43,"date":"2026-05","close":68400.0,"source":"reported"},{"eps":4021.3763,"per":17.73,"date":"2026-06","close":71300.0,"source":"reported"},{"eps":4021.3763,"per":17.71,"date":"2026-07","close":71200.0,"source":"reported"},{"eps":4021.3763,"per":20.32,"date":"2026-08","close":81700.0,"source":"reported"},{"eps":4021.3763,"per":20.42,"date":"2026-09","close":82100.0,"source":"reported"},{"eps":4021.3763,"per":23.92,"date":"2026-10","close":96200.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":15.24,"std":3.57,"count":29,"current":23.92,"lower_1sd":11.68,"upper_1sd":18.81},"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":"에스원","phase":"above-fold","symbol_resolved":true}