{"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":"2026-10-23T09:52:06.127938+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":52.5,"direction":"higher_better","percentile":82},{"name":"영업이익 성장률","unit":"%","value":49.1,"direction":"higher_better","percentile":81}],"summary":"매출 +52.5%","percentile":82},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":41.5,"direction":null,"percentile":41},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-2.1,"direction":"higher_better","percentile":45}],"summary":"RSI 41","percentile":39},"valuation":{"grade":"C","metrics":[],"summary":"PER 70.63x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.3,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":5.9,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":8.0,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.77,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.3%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.51,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.52,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":2.3,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.07,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.5x, 순차입금비율 0.5x","percentile":52}},"signals":[],"summary":"예스티(122640)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 6149.22억. 현재가 28,400원, 전일 대비 -5.2%, 30일 -2.1%. PER 70.6배 / ROE 1.3%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 8034.00, 기관 순매수 3.42만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 53% 성장"],"portfolio":null,"technical":{"macd":-305.9086121174623,"grade":"D","trend":"하락","atr_14":2671.4285714285716,"rsi_14":41.469194312796205,"sma_20":30865.0,"sma_60":27802.666666666668,"comment":"하락 추세, RSI 41","analysis":"RSI(14) 41.5로 중립 구간입니다. MACD(-305.91)가 시그널선(31.29)을 하회합니다(데드크로스). SMA20 30865, SMA60 27803 — 혼조세입니다. 볼린저밴드 25509~36221 (현재 위치 27%).","bb_lower":25508.96601952527,"bb_upper":36221.033980474735,"macd_signal":31.286162975587736},"change_pct":-6.51,"chart_data":[{"date":"2024-10-23","open":18880,"high":19880,"low":18810,"close":18970,"volume":194241,"rsi_14":73.78,"sma_20":17508.0,"sma_60":17152.33,"sma_120":18328.0},{"date":"2024-10-24","open":18850,"high":19190,"low":18600,"close":18910,"volume":77219,"rsi_14":75.32,"sma_20":17676.0,"sma_60":17149.0,"sma_120":18317.25},{"date":"2024-10-25","open":18910,"high":19800,"low":18910,"close":19560,"volume":158520,"rsi_14":76.89,"sma_20":17869.0,"sma_60":17130.0,"sma_120":18305.25},{"date":"2024-10-28","open":19900,"high":19900,"low":19290,"close":19670,"volume":129176,"rsi_14":71.13,"sma_20":18083.0,"sma_60":17127.5,"sma_120":18294.17},{"date":"2024-10-29","open":19670,"high":19730,"low":18940,"close":19580,"volume":107474,"rsi_14":63.76,"sma_20":18244.5,"sma_60":17118.83,"sma_120":18273.17},{"date":"2024-10-30","open":20150,"high":22050,"low":20150,"close":22000,"volume":932652,"rsi_14":78.19,"sma_20":18531.0,"sma_60":17141.33,"sma_120":18278.58},{"date":"2024-10-31","open":22000,"high":22450,"low":16080,"close":19850,"volume":4947917,"rsi_14":61.35,"sma_20":18725.5,"sma_60":17150.33,"sma_120":18265.25},{"date":"2024-11-01","open":13900,"high":13900,"low":13900,"close":13900,"volume":161812,"rsi_14":37.01,"sma_20":18632.0,"sma_60":17061.33,"sma_120":18209.83},{"date":"2024-11-04","open":10750,"high":11740,"low":9740,"close":10060,"volume":7762870,"rsi_14":26.08,"sma_20":18335.0,"sma_60":16908.67,"sma_120":18127.67},{"date":"2024-11-05","open":10000,"high":10990,"low":9810,"close":10370,"volume":3021721,"rsi_14":24.82,"sma_20":17982.0,"sma_60":16775.83,"sma_120":18058.58},{"date":"2024-11-06","open":10510,"high":10680,"low":9830,"close":10040,"volume":1267114,"rsi_14":23.56,"sma_20":17566.5,"sma_60":16683.17,"sma_120":17989.75},{"date":"2024-11-07","open":9900,"high":10340,"low":9870,"close":10040,"volume":478642,"rsi_14":20.99,"sma_20":17158.5,"sma_60":16579.83,"sma_120":17917.17},{"date":"2024-11-08","open":10050,"high":10190,"low":9820,"close":9900,"volume":592336,"rsi_14":21.07,"sma_20":16758.5,"sma_60":16465.17,"sma_120":17850.08},{"date":"2024-11-11","open":9910,"high":9930,"low":8890,"close":9300,"volume":833062,"rsi_14":20.77,"sma_20":16343.5,"sma_60":16352.17,"sma_120":17773.17},{"date":"2024-11-12","open":9300,"high":9300,"low":8780,"close":8820,"volume":423435,"rsi_14":20.37,"sma_20":15867.0,"sma_60":16227.67,"sma_120":17690.08},{"date":"2024-11-13","open":8750,"high":8820,"low":8430,"close":8430,"volume":453569,"rsi_14":19.99,"sma_20":15341.0,"sma_60":16096.33,"sma_120":17607.25},{"date":"2024-11-14","open":8400,"high":8900,"low":8320,"close":8810,"volume":280826,"rsi_14":18.73,"sma_20":14825.0,"sma_60":15978.67,"sma_120":17525.92},{"date":"2024-11-15","open":8800,"high":9010,"low":8400,"close":8770,"volume":193898,"rsi_14":18.17,"sma_20":14279.0,"sma_60":15857.33,"sma_120":17433.08},{"date":"2024-11-18","open":8780,"high":8950,"low":8550,"close":8560,"volume":168301,"rsi_14":18.04,"sma_20":13733.0,"sma_60":15723.83,"sma_120":17337.33},{"date":"2024-11-19","open":8530,"high":8630,"low":8380,"close":8500,"volume":148770,"rsi_14":4.64,"sma_20":13202.0,"sma_60":15595.17,"sma_120":17242.17},{"date":"2024-11-20","open":8570,"high":9490,"low":8570,"close":8950,"volume":712121,"rsi_14":8.65,"sma_20":12701.0,"sma_60":15467.0,"sma_120":17157.17},{"date":"2024-11-21","open":8950,"high":9040,"low":8690,"close":8840,"volume":200123,"rsi_14":15.53,"sma_20":12197.5,"sma_60":15342.17,"sma_120":17074.17},{"date":"2024-11-22","open":8880,"high":9210,"low":8880,"close":8930,"volume":190739,"rsi_14":34.26,"sma_20":11666.0,"sma_60":15225.33,"sma_120":16992.0},{"date":"2024-11-25","open":9090,"high":9120,"low":8790,"close":8980,"volume":160769,"rsi_14":29.13,"sma_20":11131.5,"sma_60":15110.0,"sma_120":16911.08},{"date":"2024-11-26","open":8910,"high":8950,"low":8770,"close":8830,"volume":134105,"rsi_14":30.79,"sma_20":10594.0,"sma_60":14996.0,"sma_120":16833.83},{"date":"2024-11-27","open":8830,"high":8930,"low":8470,"close":8540,"volume":161841,"rsi_14":28.2,"sma_20":9921.0,"sma_60":14867.0,"sma_120":16757.92},{"date":"2024-11-28","open":8540,"high":8550,"low":8000,"close":8190,"volume":323599,"rsi_14":26.58,"sma_20":9338.0,"sma_60":14722.0,"sma_120":16677.83},{"date":"2024-11-29","open":8210,"high":8260,"low":7950,"close":8030,"volume":166008,"rsi_14":30.22,"sma_20":9044.5,"sma_60":14584.67,"sma_120":16596.08},{"date":"2024-12-02","open":8080,"high":8700,"low":8030,"close":8140,"volume":201546,"rsi_14":38.03,"sma_20":8948.5,"sma_60":14441.83,"sma_120":16511.08},{"date":"2024-12-03","open":8050,"high":8760,"low":8050,"close":8600,"volume":186667,"rsi_14":52.92,"sma_20":8860.0,"sma_60":14298.5,"sma_120":16431.08},{"date":"2024-12-04","open":8390,"high":8550,"low":8180,"close":8250,"volume":193317,"rsi_14":40.28,"sma_20":8770.5,"sma_60":14151.0,"sma_120":16345.08},{"date":"2024-12-05","open":8210,"high":8660,"low":8080,"close":8510,"volume":154046,"rsi_14":45.81,"sma_20":8694.0,"sma_60":14014.5,"sma_120":16259.08},{"date":"2024-12-06","open":8570,"high":8600,"low":8130,"close":8330,"volume":159728,"rsi_14":46.25,"sma_20":8615.5,"sma_60":13882.33,"sma_120":16165.17},{"date":"2024-12-09","open":8030,"high":8150,"low":7710,"close":7880,"volume":143819,"rsi_14":41.04,"sma_20":8544.5,"sma_60":13757.33,"sma_120":16052.5},{"date":"2024-12-10","open":7800,"high":8500,"low":7800,"close":8350,"volume":100442,"rsi_14":41.38,"sma_20":8521.0,"sma_60":13644.33,"sma_120":15950.42},{"date":"2024-12-11","open":8350,"high":8820,"low":8350,"close":8490,"volume":135929,"rsi_14":45.01,"sma_20":8524.0,"sma_60":13527.0,"sma_120":15846.58},{"date":"2024-12-12","open":8510,"high":8750,"low":8510,"close":8700,"volume":77552,"rsi_14":46.83,"sma_20":8518.5,"sma_60":13417.0,"sma_120":15753.0},{"date":"2024-12-13","open":8700,"high":8740,"low":8560,"close":8710,"volume":79962,"rsi_14":46.24,"sma_20":8515.5,"sma_60":13281.83,"sma_120":15663.08},{"date":"2024-12-16","open":8710,"high":8910,"low":8630,"close":8680,"volume":93238,"rsi_14":47.84,"sma_20":8521.5,"sma_60":13147.67,"sma_120":15574.67},{"date":"2024-12-17","open":8680,"high":8840,"low":8660,"close":8770,"volume":90128,"rsi_14":53.52,"sma_20":8535.0,"sma_60":13026.83,"sma_120":15489.42},{"date":"2024-12-18","open":8710,"high":9470,"low":8690,"close":9470,"volume":245462,"rsi_14":67.68,"sma_20":8561.0,"sma_60":12923.33,"sma_120":15405.75},{"date":"2024-12-19","open":9010,"high":9980,"low":9010,"close":9910,"volume":251988,"rsi_14":74.1,"sma_20":8614.5,"sma_60":12829.33,"sma_120":15323.58},{"date":"2024-12-20","open":9910,"high":9980,"low":9360,"close":9440,"volume":177456,"rsi_14":65.26,"sma_20":8640.0,"sma_60":12725.0,"sma_120":15241.42},{"date":"2024-12-23","open":9450,"high":9750,"low":9380,"close":9450,"volume":85436,"rsi_14":61.15,"sma_20":8663.5,"sma_60":12626.0,"sma_120":15166.17},{"date":"2024-12-24","open":9450,"high":9780,"low":9430,"close":9600,"volume":119458,"rsi_14":68.7,"sma_20":8702.0,"sma_60":12513.5,"sma_120":15085.92},{"date":"2024-12-26","open":9690,"high":9690,"low":9100,"close":9200,"volume":112914,"rsi_14":59.2,"sma_20":8735.0,"sma_60":12395.67,"sma_120":15004.08},{"date":"2024-12-27","open":9280,"high":9810,"low":9240,"close":9630,"volume":184603,"rsi_14":66.25,"sma_20":8807.0,"sma_60":12290.17,"sma_120":14930.33},{"date":"2024-12-30","open":9630,"high":9900,"low":9410,"close":9820,"volume":86908,"rsi_14":75.94,"sma_20":8896.5,"sma_60":12191.0,"sma_120":14858.5},{"date":"2025-01-02","open":9910,"high":10290,"low":9420,"close":10200,"volume":153624,"rsi_14":75.34,"sma_20":8999.5,"sma_60":12094.33,"sma_120":14788.5},{"date":"2025-01-03","open":10180,"high":10480,"low":10090,"close":10450,"volume":174347,"rsi_14":76.06,"sma_20":9092.0,"sma_60":11978.0,"sma_120":14722.17},{"date":"2025-01-06","open":10590,"high":11050,"low":10480,"close":10890,"volume":158360,"rsi_14":77.44,"sma_20":9224.0,"sma_60":11853.67,"sma_120":14647.08},{"date":"2025-01-07","open":11000,"high":11070,"low":10650,"close":10900,"volume":129359,"rsi_14":77.44,"sma_20":9343.5,"sma_60":11732.0,"sma_120":14573.67},{"date":"2025-01-08","open":10800,"high":10970,"low":10610,"close":10940,"volume":97196,"rsi_14":78.25,"sma_20":9474.0,"sma_60":11616.0,"sma_120":14499.25},{"date":"2025-01-09","open":11090,"high":11220,"low":10810,"close":11120,"volume":133689,"rsi_14":78.73,"sma_20":9636.0,"sma_60":11508.0,"sma_120":14421.5},{"date":"2025-01-10","open":11160,"high":12160,"low":11120,"close":11980,"volume":269372,"rsi_14":79.53,"sma_20":9817.5,"sma_60":11401.83,"sma_120":14354.75},{"date":"2025-01-13","open":11940,"high":12760,"low":11650,"close":12620,"volume":254875,"rsi_14":80.45,"sma_20":10024.0,"sma_60":11296.33,"sma_120":14284.08},{"date":"2025-01-14","open":12550,"high":13090,"low":12550,"close":12980,"volume":256878,"rsi_14":90.78,"sma_20":10238.0,"sma_60":11193.83,"sma_120":14209.75},{"date":"2025-01-15","open":13040,"high":13860,"low":12760,"close":13760,"volume":251132,"rsi_14":92.17,"sma_20":10490.5,"sma_60":11095.0,"sma_120":14149.0},{"date":"2025-01-16","open":13830,"high":13980,"low":12910,"close":13200,"volume":318490,"rsi_14":82.61,"sma_20":10716.5,"sma_60":10990.33,"sma_120":14081.92},{"date":"2025-01-17","open":13080,"high":13620,"low":13070,"close":13300,"volume":124530,"rsi_14":89.27,"sma_20":10943.0,"sma_60":10893.33,"sma_120":14023.17},{"date":"2025-01-20","open":13370,"high":13370,"low":12770,"close":13070,"volume":144109,"rsi_14":84.26,"sma_20":11123.0,"sma_60":10795.0,"sma_120":13973.67},{"date":"2025-01-21","open":13070,"high":13580,"low":13070,"close":13290,"volume":111798,"rsi_14":84.36,"sma_20":11292.0,"sma_60":10701.33,"sma_120":13925.17},{"date":"2025-01-22","open":13300,"high":14170,"low":13110,"close":14040,"volume":129692,"rsi_14":85.42,"sma_20":11522.0,"sma_60":10609.33,"sma_120":13869.67},{"date":"2025-01-23","open":14100,"high":14330,"low":13760,"close":14000,"volume":72928,"rsi_14":84.07,"sma_20":11749.5,"sma_60":10514.83,"sma_120":13821.17},{"date":"2025-01-24","open":14020,"high":14600,"low":13930,"close":14270,"volume":96743,"rsi_14":83.53,"sma_20":11983.0,"sma_60":10426.33,"sma_120":13772.58},{"date":"2025-01-31","open":13870,"high":14080,"low":12800,"close":12980,"volume":191906,"rsi_14":66.46,"sma_20":12172.0,"sma_60":10276.0,"sma_120":13708.67},{"date":"2025-02-03","open":12500,"high":12760,"low":11940,"close":12320,"volume":113326,"rsi_14":59.94,"sma_20":12306.5,"sma_60":10150.5,"sma_120":13650.42},{"date":"2025-02-04","open":12310,"high":13070,"low":12310,"close":12590,"volume":94820,"rsi_14":60.46,"sma_20":12445.0,"sma_60":10128.67,"sma_120":13595.0},{"date":"2025-02-05","open":12620,"high":12850,"low":12300,"close":12330,"volume":68740,"rsi_14":52.72,"sma_20":12551.5,"sma_60":10166.5,"sma_120":13537.58},{"date":"2025-02-06","open":12500,"high":13410,"low":12500,"close":13370,"volume":126517,"rsi_14":55.49,"sma_20":12697.5,"sma_60":10216.5,"sma_120":13496.17},{"date":"2025-02-07","open":13400,"high":13610,"low":13100,"close":13460,"volume":62359,"rsi_14":53.66,"sma_20":12826.0,"sma_60":10273.5,"sma_120":13478.33},{"date":"2025-02-10","open":13310,"high":13750,"low":13050,"close":13450,"volume":95636,"rsi_14":47.32,"sma_20":12953.5,"sma_60":10330.33,"sma_120":13455.08},{"date":"2025-02-11","open":14050,"high":14320,"low":13200,"close":13470,"volume":152821,"rsi_14":52.57,"sma_20":13080.0,"sma_60":10389.83,"sma_120":13427.5},{"date":"2025-02-12","open":13700,"high":13700,"low":12740,"close":13330,"volume":114132,"rsi_14":50.28,"sma_20":13190.5,"sma_60":10457.0,"sma_120":13404.58},{"date":"2025-02-13","open":13340,"high":13630,"low":13190,"close":13260,"volume":78909,"rsi_14":51.85,"sma_20":13254.5,"sma_60":10531.0,"sma_120":13379.33},{"date":"2025-02-14","open":13500,"high":13950,"low":13260,"close":13520,"volume":136926,"rsi_14":52.22,"sma_20":13299.5,"sma_60":10615.83,"sma_120":13356.08},{"date":"2025-02-17","open":13560,"high":14290,"low":13520,"close":14050,"volume":150106,"rsi_14":50.1,"sma_20":13353.0,"sma_60":10703.17,"sma_120":13340.92},{"date":"2025-02-18","open":14050,"high":14300,"low":13900,"close":14050,"volume":70594,"rsi_14":50.51,"sma_20":13367.5,"sma_60":10791.17,"sma_120":13324.25},{"date":"2025-02-19","open":14070,"high":15000,"low":14050,"close":14270,"volume":202477,"rsi_14":50.0,"sma_20":13421.0,"sma_60":10886.33,"sma_120":13305.08},{"date":"2025-02-20","open":14260,"high":14490,"low":13930,"close":14000,"volume":69221,"rsi_14":63.28,"sma_20":13456.0,"sma_60":10978.0,"sma_120":13286.58},{"date":"2025-02-21","open":14070,"high":14310,"low":13890,"close":13970,"volume":83971,"rsi_14":75.7,"sma_20":13501.0,"sma_60":11061.67,"sma_120":13264.33},{"date":"2025-02-24","open":14400,"high":14640,"low":13440,"close":14250,"volume":174490,"rsi_14":75.78,"sma_20":13549.0,"sma_60":11151.83,"sma_120":13247.0},{"date":"2025-02-25","open":14140,"high":14950,"low":14090,"close":14770,"volume":146287,"rsi_14":85.06,"sma_20":13585.5,"sma_60":11249.17,"sma_120":13237.25},{"date":"2025-02-26","open":14760,"high":15070,"low":14460,"close":14890,"volume":123559,"rsi_14":79.69,"sma_20":13630.0,"sma_60":11347.67,"sma_120":13228.83},{"date":"2025-02-27","open":14910,"high":15210,"low":14100,"close":14520,"volume":100279,"rsi_14":68.66,"sma_20":13642.5,"sma_60":11442.5,"sma_120":13219.25},{"date":"2025-02-28","open":14160,"high":14400,"low":13840,"close":14150,"volume":63029,"rsi_14":60.94,"sma_20":13701.0,"sma_60":11536.0,"sma_120":13201.5},{"date":"2025-03-04","open":13860,"high":14500,"low":13440,"close":13690,"volume":76878,"rsi_14":53.02,"sma_20":13769.5,"sma_60":11627.67,"sma_120":13174.83},{"date":"2025-03-05","open":13770,"high":14000,"low":13110,"close":13300,"volume":62622,"rsi_14":49.61,"sma_20":13805.0,"sma_60":11715.5,"sma_120":13150.08},{"date":"2025-03-06","open":13410,"high":13480,"low":13120,"close":13360,"volume":46780,"rsi_14":51.29,"sma_20":13856.5,"sma_60":11802.5,"sma_120":13122.17},{"date":"2025-03-07","open":13300,"high":13400,"low":12630,"close":13030,"volume":92127,"rsi_14":43.8,"sma_20":13839.5,"sma_60":11876.33,"sma_120":13087.42},{"date":"2025-03-10","open":13080,"high":13490,"low":12850,"close":13230,"volume":51408,"rsi_14":38.67,"sma_20":13828.0,"sma_60":11959.33,"sma_120":13055.17},{"date":"2025-03-11","open":12680,"high":13500,"low":12240,"close":13390,"volume":75895,"rsi_14":41.27,"sma_20":13825.0,"sma_60":12040.67,"sma_120":13027.58},{"date":"2025-03-12","open":13160,"high":13410,"low":12860,"close":12870,"volume":70325,"rsi_14":32.84,"sma_20":13795.0,"sma_60":12116.33,"sma_120":12999.33},{"date":"2025-03-13","open":12870,"high":13090,"low":12850,"close":12970,"volume":34064,"rsi_14":36.83,"sma_20":13777.0,"sma_60":12201.17,"sma_120":12979.25},{"date":"2025-03-14","open":12970,"high":13110,"low":12490,"close":12800,"volume":71724,"rsi_14":35.56,"sma_20":13754.0,"sma_60":12275.33,"sma_120":12959.83},{"date":"2025-03-17","open":12980,"high":13050,"low":12600,"close":12950,"volume":38272,"rsi_14":33.42,"sma_20":13725.5,"sma_60":12349.67,"sma_120":12938.33},{"date":"2025-03-18","open":13010,"high":13010,"low":12470,"close":12520,"volume":52653,"rsi_14":20.63,"sma_20":13649.0,"sma_60":12413.33,"sma_120":12915.17},{"date":"2025-03-19","open":12580,"high":12830,"low":12420,"close":12650,"volume":39885,"rsi_14":20.83,"sma_20":13579.0,"sma_60":12479.0,"sma_120":12880.42},{"date":"2025-03-20","open":12650,"high":12830,"low":12330,"close":12490,"volume":33864,"rsi_14":22.04,"sma_20":13490.0,"sma_60":12542.5,"sma_120":12845.08},{"date":"2025-03-21","open":12730,"high":12780,"low":12300,"close":12480,"volume":48416,"rsi_14":24.46,"sma_20":13414.0,"sma_60":12604.33,"sma_120":12815.58},{"date":"2025-03-24","open":12480,"high":12730,"low":12320,"close":12420,"volume":23240,"rsi_14":27.87,"sma_20":13336.5,"sma_60":12653.5,"sma_120":12788.42},{"date":"2025-03-25","open":12600,"high":12810,"low":12480,"close":12570,"volume":69640,"rsi_14":36.12,"sma_20":13252.5,"sma_60":12697.83,"sma_120":12763.58},{"date":"2025-03-26","open":12570,"high":13590,"low":12450,"close":13210,"volume":121405,"rsi_14":47.66,"sma_20":13174.5,"sma_60":12760.67,"sma_120":12742.83},{"date":"2025-03-27","open":13230,"high":14220,"low":13200,"close":14170,"volume":213033,"rsi_14":64.84,"sma_20":13138.5,"sma_60":12839.33,"sma_120":12732.67},{"date":"2025-03-28","open":14170,"high":14250,"low":13680,"close":13770,"volume":106814,"rsi_14":56.68,"sma_20":13101.0,"sma_60":12908.83,"sma_120":12711.17},{"date":"2025-03-31","open":13760,"high":13760,"low":12970,"close":13140,"volume":102423,"rsi_14":47.23,"sma_20":13050.5,"sma_60":12974.5,"sma_120":12685.08},{"date":"2025-04-01","open":13090,"high":13760,"low":13090,"close":13440,"volume":46708,"rsi_14":56.64,"sma_20":13038.0,"sma_60":13038.0,"sma_120":12664.08},{"date":"2025-04-02","open":13680,"high":13710,"low":12900,"close":12950,"volume":37667,"rsi_14":49.79,"sma_20":13020.5,"sma_60":13090.17,"sma_120":12640.58},{"date":"2025-04-03","open":12520,"high":12950,"low":12400,"close":12770,"volume":38680,"rsi_14":49.68,"sma_20":12991.0,"sma_60":13133.0,"sma_120":12613.67},{"date":"2025-04-04","open":12720,"high":12990,"low":12200,"close":12750,"volume":52857,"rsi_14":47.81,"sma_20":12977.0,"sma_60":13171.33,"sma_120":12574.67},{"date":"2025-04-07","open":12400,"high":12410,"low":11310,"close":11520,"volume":74419,"rsi_14":40.67,"sma_20":12891.5,"sma_60":13181.83,"sma_120":12517.75},{"date":"2025-04-08","open":12120,"high":12120,"low":11630,"close":11850,"volume":32345,"rsi_14":42.81,"sma_20":12814.5,"sma_60":13197.67,"sma_120":12464.83},{"date":"2025-04-09","open":11520,"high":12150,"low":11520,"close":11830,"volume":25102,"rsi_14":43.91,"sma_20":12762.5,"sma_60":13212.5,"sma_120":12414.25},{"date":"2025-04-10","open":12910,"high":12910,"low":12360,"close":12490,"volume":51625,"rsi_14":50.08,"sma_20":12738.5,"sma_60":13235.33,"sma_120":12371.67},{"date":"2025-04-11","open":12200,"high":12790,"low":12200,"close":12500,"volume":41129,"rsi_14":50.66,"sma_20":12723.5,"sma_60":13244.0,"sma_120":12322.92},{"date":"2025-04-14","open":12600,"high":12780,"low":12450,"close":12700,"volume":24155,"rsi_14":51.07,"sma_20":12711.0,"sma_60":13245.33,"sma_120":12270.83},{"date":"2025-04-15","open":12690,"high":13030,"low":12630,"close":12960,"volume":32647,"rsi_14":47.8,"sma_20":12733.0,"sma_60":13245.0,"sma_120":12219.42},{"date":"2025-04-16","open":12950,"high":13040,"low":12360,"close":12450,"volume":26175,"rsi_14":33.59,"sma_20":12723.0,"sma_60":13223.17,"sma_120":12159.08},{"date":"2025-04-17","open":12440,"high":12650,"low":12100,"close":12380,"volume":28133,"rsi_14":35.85,"sma_20":12717.5,"sma_60":13209.5,"sma_120":12099.92},{"date":"2025-04-18","open":12500,"high":12500,"low":12110,"close":12270,"volume":19686,"rsi_14":40.09,"sma_20":12707.0,"sma_60":13192.33,"sma_120":12042.83},{"date":"2025-04-21","open":12350,"high":12540,"low":12060,"close":12440,"volume":31971,"rsi_14":38.26,"sma_20":12708.0,"sma_60":13181.83,"sma_120":11988.42},{"date":"2025-04-22","open":12100,"high":12400,"low":12100,"close":12250,"volume":25247,"rsi_14":41.16,"sma_20":12692.0,"sma_60":13164.5,"sma_120":11932.92},{"date":"2025-04-23","open":12380,"high":12600,"low":12250,"close":12350,"volume":19925,"rsi_14":44.59,"sma_20":12649.0,"sma_60":13136.33,"sma_120":11872.83},{"date":"2025-04-24","open":12560,"high":13870,"low":12300,"close":13440,"volume":176864,"rsi_14":56.97,"sma_20":12612.5,"sma_60":13127.0,"sma_120":11820.92},{"date":"2025-04-25","open":13570,"high":17220,"low":13440,"close":16730,"volume":552209,"rsi_14":87.16,"sma_20":12760.5,"sma_60":13168.0,"sma_120":11797.17},{"date":"2025-04-28","open":19460,"high":19690,"low":16680,"close":17120,"volume":491273,"rsi_14":87.27,"sma_20":12959.5,"sma_60":13237.0,"sma_120":11756.5},{"date":"2025-04-29","open":16760,"high":17920,"low":16500,"close":17670,"volume":230627,"rsi_14":88.42,"sma_20":13171.0,"sma_60":13326.17,"sma_120":11738.33},{"date":"2025-04-30","open":18000,"high":18200,"low":16760,"close":16770,"volume":111776,"rsi_14":77.3,"sma_20":13362.0,"sma_60":13395.83,"sma_120":11762.25},{"date":"2025-05-02","open":17040,"high":17190,"low":16690,"close":16800,"volume":78448,"rsi_14":77.35,"sma_20":13563.5,"sma_60":13470.33,"sma_120":11818.42},{"date":"2025-05-07","open":16920,"high":17230,"low":16910,"close":17220,"volume":66758,"rsi_14":77.97,"sma_20":13787.0,"sma_60":13534.5,"sma_120":11875.5},{"date":"2025-05-08","open":17400,"high":17940,"low":16570,"close":16760,"volume":125205,"rsi_14":72.95,"sma_20":14049.0,"sma_60":13589.5,"sma_120":11931.5},{"date":"2025-05-09","open":16820,"high":16830,"low":15200,"close":15900,"volume":105215,"rsi_14":69.99,"sma_20":14251.5,"sma_60":13630.33,"sma_120":11980.33},{"date":"2025-05-12","open":15910,"high":15990,"low":15210,"close":15430,"volume":84934,"rsi_14":66.89,"sma_20":14431.5,"sma_60":13663.0,"sma_120":12026.42},{"date":"2025-05-13","open":15770,"high":15890,"low":15300,"close":15760,"volume":58851,"rsi_14":68.86,"sma_20":14595.0,"sma_60":13703.5,"sma_120":12080.25},{"date":"2025-05-14","open":15860,"high":16230,"low":15630,"close":15980,"volume":71089,"rsi_14":69.03,"sma_20":14769.0,"sma_60":13748.83,"sma_120":12139.92},{"date":"2025-05-15","open":15980,"high":15980,"low":15120,"close":15300,"volume":85689,"rsi_14":65.58,"sma_20":14899.0,"sma_60":13778.5,"sma_120":12197.17},{"date":"2025-05-16","open":15300,"high":15300,"low":14600,"close":14700,"volume":85490,"rsi_14":61.42,"sma_20":14986.0,"sma_60":13789.33,"sma_120":12246.25},{"date":"2025-05-19","open":14240,"high":14450,"low":13950,"close":14290,"volume":48871,"rsi_14":54.42,"sma_20":15078.0,"sma_60":13793.33,"sma_120":12292.25},{"date":"2025-05-20","open":14420,"high":14490,"low":14070,"close":14490,"volume":28694,"rsi_14":32.82,"sma_20":15183.5,"sma_60":13797.0,"sma_120":12341.67},{"date":"2025-05-21","open":14540,"high":14600,"low":14200,"close":14320,"volume":26215,"rsi_14":27.78,"sma_20":15286.0,"sma_60":13802.33,"sma_120":12390.17},{"date":"2025-05-22","open":14310,"high":14310,"low":13770,"close":13860,"volume":37623,"rsi_14":19.32,"sma_20":15357.0,"sma_60":13800.5,"sma_120":12431.08},{"date":"2025-05-23","open":14050,"high":14050,"low":13730,"close":13840,"volume":27220,"rsi_14":22.51,"sma_20":15436.5,"sma_60":13793.67,"sma_120":12472.75},{"date":"2025-05-26","open":13810,"high":14350,"low":13800,"close":14250,"volume":27140,"rsi_14":27.67,"sma_20":15531.5,"sma_60":13785.0,"sma_120":12517.08},{"date":"2025-05-27","open":14360,"high":14680,"low":14000,"close":14600,"volume":45457,"rsi_14":26.77,"sma_20":15589.5,"sma_60":13780.17,"sma_120":12563.92},{"date":"2025-05-28","open":14600,"high":15300,"low":14550,"close":15100,"volume":46864,"rsi_14":35.39,"sma_20":15508.0,"sma_60":13789.83,"sma_120":12616.17},{"date":"2025-05-29","open":15100,"high":15130,"low":14510,"close":14530,"volume":56958,"rsi_14":37.29,"sma_20":15378.5,"sma_60":13796.17,"sma_120":12666.08},{"date":"2025-05-30","open":14420,"high":14530,"low":14280,"close":14410,"volume":32952,"rsi_14":39.88,"sma_20":15215.5,"sma_60":13808.17,"sma_120":12717.92},{"date":"2025-06-02","open":14400,"high":14510,"low":14080,"close":14500,"volume":44428,"rsi_14":36.88,"sma_20":15102.0,"sma_60":13828.17,"sma_120":12771.83},{"date":"2025-06-04","open":14520,"high":14930,"low":14400,"close":14610,"volume":48005,"rsi_14":35.39,"sma_20":14992.5,"sma_60":13849.0,"sma_120":12825.75},{"date":"2025-06-05","open":14680,"high":14990,"low":14440,"close":14720,"volume":54059,"rsi_14":42.96,"sma_20":14867.5,"sma_60":13877.17,"sma_120":12876.75},{"date":"2025-06-09","open":14730,"high":15020,"low":14700,"close":14870,"volume":35976,"rsi_14":52.32,"sma_20":14773.0,"sma_60":13904.5,"sma_120":12931.92},{"date":"2025-06-10","open":15020,"high":15400,"low":14920,"close":14980,"volume":44952,"rsi_14":60.24,"sma_20":14727.0,"sma_60":13931.0,"sma_120":12985.83},{"date":"2025-06-11","open":15000,"high":15500,"low":15000,"close":15390,"volume":57703,"rsi_14":62.57,"sma_20":14725.0,"sma_60":13973.0,"sma_120":13044.67},{"date":"2025-06-12","open":15410,"high":15920,"low":15310,"close":15840,"volume":46101,"rsi_14":69.69,"sma_20":14729.0,"sma_60":14020.83,"sma_120":13111.0},{"date":"2025-06-13","open":16240,"high":17180,"low":15980,"close":16230,"volume":208504,"rsi_14":81.27,"sma_20":14741.5,"sma_60":14078.0,"sma_120":13176.67},{"date":"2025-06-16","open":16250,"high":18350,"low":16160,"close":18170,"volume":326128,"rsi_14":87.92,"sma_20":14885.0,"sma_60":14165.0,"sma_120":13257.33},{"date":"2025-06-17","open":18460,"high":18610,"low":17830,"close":18350,"volume":118366,"rsi_14":87.41,"sma_20":15067.5,"sma_60":14262.17,"sma_120":13337.75},{"date":"2025-06-18","open":18020,"high":18350,"low":17420,"close":17820,"volume":103672,"rsi_14":78.45,"sma_20":15244.0,"sma_60":14348.33,"sma_120":13413.67},{"date":"2025-06-19","open":17710,"high":17720,"low":16920,"close":17490,"volume":92493,"rsi_14":71.77,"sma_20":15394.0,"sma_60":14431.67,"sma_120":13487.08},{"date":"2025-06-20","open":17350,"high":17360,"low":16910,"close":17220,"volume":53957,"rsi_14":75.92,"sma_20":15539.0,"sma_60":14510.67,"sma_120":13557.5},{"date":"2025-06-23","open":16830,"high":18000,"low":16440,"close":17280,"volume":136456,"rsi_14":77.97,"sma_20":15710.0,"sma_60":14591.67,"sma_120":13622.58},{"date":"2025-06-24","open":17700,"high":17870,"low":16740,"close":16910,"volume":86164,"rsi_14":72.27,"sma_20":15863.5,"sma_60":14664.0,"sma_120":13680.92},{"date":"2025-06-25","open":17080,"high":17260,"low":16750,"close":16870,"volume":33056,"rsi_14":71.16,"sma_20":15994.5,"sma_60":14725.0,"sma_120":13742.83},{"date":"2025-06-26","open":17390,"high":17530,"low":16340,"close":16430,"volume":112888,"rsi_14":65.08,"sma_20":16086.0,"sma_60":14762.67,"sma_120":13801.0},{"date":"2025-06-27","open":16580,"high":16600,"low":16170,"close":16420,"volume":19253,"rsi_14":64.01,"sma_20":16152.0,"sma_60":14806.83,"sma_120":13857.83},{"date":"2025-06-30","open":16640,"high":16900,"low":16470,"close":16570,"volume":64636,"rsi_14":64.27,"sma_20":16254.0,"sma_60":14864.0,"sma_120":13919.25},{"date":"2025-07-01","open":16350,"high":16440,"low":15530,"close":16060,"volume":101280,"rsi_14":55.91,"sma_20":16336.5,"sma_60":14907.67,"sma_120":13972.83},{"date":"2025-07-02","open":15980,"high":16190,"low":15590,"close":16060,"volume":54010,"rsi_14":52.11,"sma_20":16414.5,"sma_60":14959.5,"sma_120":14024.83},{"date":"2025-07-03","open":15970,"high":16930,"low":15750,"close":16800,"volume":55165,"rsi_14":55.12,"sma_20":16524.0,"sma_60":15026.67,"sma_120":14079.83},{"date":"2025-07-04","open":16850,"high":16930,"low":16340,"close":16440,"volume":56895,"rsi_14":28.32,"sma_20":16610.0,"sma_60":15088.17,"sma_120":14129.75},{"date":"2025-07-07","open":16260,"high":16620,"low":16050,"close":16400,"volume":38190,"rsi_14":24.68,"sma_20":16686.5,"sma_60":15169.5,"sma_120":14175.67},{"date":"2025-07-08","open":16200,"high":17100,"low":16130,"close":16980,"volume":104369,"rsi_14":39.23,"sma_20":16786.5,"sma_60":15255.0,"sma_120":14226.33},{"date":"2025-07-09","open":16890,"high":17000,"low":16320,"close":16850,"volume":72509,"rsi_14":41.35,"sma_20":16859.5,"sma_60":15338.67,"sma_120":14275.58},{"date":"2025-07-10","open":16900,"high":17380,"low":16770,"close":17230,"volume":94811,"rsi_14":50.13,"sma_20":16929.0,"sma_60":15417.67,"sma_120":14326.5},{"date":"2025-07-11","open":17200,"high":18380,"low":16940,"close":17900,"volume":164960,"rsi_14":57.01,"sma_20":17012.5,"sma_60":15507.67,"sma_120":14375.83},{"date":"2025-07-14","open":18000,"high":18000,"low":16500,"close":17680,"volume":83516,"rsi_14":59.02,"sma_20":16988.0,"sma_60":15590.67,"sma_120":14418.0},{"date":"2025-07-15","open":17650,"high":19420,"low":17380,"close":18820,"volume":322694,"rsi_14":68.16,"sma_20":17011.5,"sma_60":15688.33,"sma_120":14466.67},{"date":"2025-07-16","open":18870,"high":19250,"low":18570,"close":19140,"volume":117245,"rsi_14":75.81,"sma_20":17077.5,"sma_60":15799.83,"sma_120":14511.5},{"date":"2025-07-17","open":19140,"high":19490,"low":18180,"close":19050,"volume":124423,"rsi_14":74.67,"sma_20":17155.5,"sma_60":15911.0,"sma_120":14560.25},{"date":"2025-07-18","open":19060,"high":19190,"low":18520,"close":18700,"volume":80718,"rsi_14":69.26,"sma_20":17229.5,"sma_60":16018.17,"sma_120":14605.25},{"date":"2025-07-21","open":18510,"high":18730,"low":17830,"close":18460,"volume":112606,"rsi_14":72.81,"sma_20":17288.5,"sma_60":16118.5,"sma_120":14650.17},{"date":"2025-07-22","open":18540,"high":18540,"low":17580,"close":18000,"volume":116410,"rsi_14":66.96,"sma_20":17343.0,"sma_60":16214.33,"sma_120":14689.42},{"date":"2025-07-23","open":18370,"high":18370,"low":17470,"close":18110,"volume":97863,"rsi_14":62.87,"sma_20":17405.0,"sma_60":16310.33,"sma_120":14723.33},{"date":"2025-07-24","open":18080,"high":18200,"low":17510,"close":17770,"volume":63173,"rsi_14":63.12,"sma_20":17472.0,"sma_60":16382.5,"sma_120":14754.75},{"date":"2025-07-25","open":18190,"high":18190,"low":17610,"close":17740,"volume":46991,"rsi_14":63.24,"sma_20":17538.0,"sma_60":16399.33,"sma_120":14783.67},{"date":"2025-07-28","open":17800,"high":17800,"low":17320,"close":17600,"volume":50314,"rsi_14":56.71,"sma_20":17589.5,"sma_60":16407.33,"sma_120":14822.17},{"date":"2025-07-29","open":17860,"high":18810,"low":17630,"close":18490,"volume":198563,"rsi_14":65.24,"sma_20":17711.0,"sma_60":16421.0,"sma_120":14873.58},{"date":"2025-07-30","open":18720,"high":19950,"low":18570,"close":18980,"volume":211680,"rsi_14":65.94,"sma_20":17857.0,"sma_60":16457.83,"sma_120":14926.83},{"date":"2025-07-31","open":19240,"high":19240,"low":18360,"close":18550,"volume":81994,"rsi_14":56.19,"sma_20":17944.5,"sma_60":16487.0,"sma_120":14978.67},{"date":"2025-08-01","open":18210,"high":18210,"low":17580,"close":17690,"volume":110472,"rsi_14":50.08,"sma_20":18007.0,"sma_60":16494.83,"sma_120":15014.67},{"date":"2025-08-04","open":17690,"high":18460,"low":17690,"close":18300,"volume":36340,"rsi_14":45.15,"sma_20":18102.0,"sma_60":16520.5,"sma_120":15055.0},{"date":"2025-08-05","open":18440,"high":18870,"low":18350,"close":18590,"volume":41727,"rsi_14":44.84,"sma_20":18182.5,"sma_60":16565.33,"sma_120":15097.83},{"date":"2025-08-06","open":18350,"high":18660,"low":18270,"close":18330,"volume":51390,"rsi_14":43.45,"sma_20":18256.5,"sma_60":16613.67,"sma_120":15138.33},{"date":"2025-08-07","open":18600,"high":18610,"low":18030,"close":18180,"volume":55770,"rsi_14":45.09,"sma_20":18304.0,"sma_60":16654.0,"sma_120":15178.75},{"date":"2025-08-08","open":18010,"high":18830,"low":18010,"close":18150,"volume":74736,"rsi_14":46.95,"sma_20":18316.5,"sma_60":16690.17,"sma_120":15219.5},{"date":"2025-08-11","open":18050,"high":18440,"low":17600,"close":18060,"volume":84308,"rsi_14":50.64,"sma_20":18335.5,"sma_60":16736.17,"sma_120":15257.33},{"date":"2025-08-12","open":18030,"high":18200,"low":17740,"close":17910,"volume":81340,"rsi_14":47.9,"sma_20":18290.0,"sma_60":16789.67,"sma_120":15289.5},{"date":"2025-08-13","open":18180,"high":18550,"low":17760,"close":18300,"volume":96705,"rsi_14":55.51,"sma_20":18248.0,"sma_60":16856.5,"sma_120":15324.92},{"date":"2025-08-14","open":18300,"high":18350,"low":17900,"close":17960,"volume":45406,"rsi_14":52.15,"sma_20":18193.5,"sma_60":16914.33,"sma_120":15355.67},{"date":"2025-08-18","open":17920,"high":17920,"low":17000,"close":17040,"volume":87654,"rsi_14":45.25,"sma_20":18110.5,"sma_60":16959.67,"sma_120":15381.0},{"date":"2025-08-19","open":16990,"high":17070,"low":16400,"close":16680,"volume":39352,"rsi_14":33.15,"sma_20":18021.5,"sma_60":17006.67,"sma_120":15403.58},{"date":"2025-08-20","open":16360,"high":17200,"low":15200,"close":16850,"volume":93606,"rsi_14":28.91,"sma_20":17964.0,"sma_60":17056.83,"sma_120":15425.25},{"date":"2025-08-21","open":16800,"high":17200,"low":16570,"close":16800,"volume":32861,"rsi_14":31.26,"sma_20":17898.5,"sma_60":17099.33,"sma_120":15442.17},{"date":"2025-08-22","open":16800,"high":17250,"low":16790,"close":17070,"volume":34595,"rsi_14":42.4,"sma_20":17863.5,"sma_60":17140.5,"sma_120":15460.33},{"date":"2025-08-25","open":17380,"high":17790,"low":17080,"close":17400,"volume":47102,"rsi_14":38.16,"sma_20":17846.5,"sma_60":17178.83,"sma_120":15484.33},{"date":"2025-08-26","open":17630,"high":17630,"low":17110,"close":17390,"volume":26638,"rsi_14":32.95,"sma_20":17836.0,"sma_60":17226.5,"sma_120":15511.33},{"date":"2025-08-27","open":17510,"high":17590,"low":17110,"close":17340,"volume":13195,"rsi_14":35.05,"sma_20":17778.5,"sma_60":17275.33,"sma_120":15541.75},{"date":"2025-08-28","open":17340,"high":17470,"low":17010,"close":17060,"volume":35403,"rsi_14":33.72,"sma_20":17682.5,"sma_60":17318.0,"sma_120":15573.08},{"date":"2025-08-29","open":17030,"high":17450,"low":17030,"close":17050,"volume":24927,"rsi_14":33.92,"sma_20":17607.5,"sma_60":17358.67,"sma_120":15603.83},{"date":"2025-09-01","open":17050,"high":17830,"low":16860,"close":17530,"volume":50092,"rsi_14":43.04,"sma_20":17599.5,"sma_60":17405.5,"sma_120":15641.33},{"date":"2025-09-02","open":17240,"high":17500,"low":17100,"close":17450,"volume":30487,"rsi_14":43.85,"sma_20":17557.0,"sma_60":17448.5,"sma_120":15676.5},{"date":"2025-09-03","open":17400,"high":17930,"low":17400,"close":17750,"volume":67842,"rsi_14":42.47,"sma_20":17515.0,"sma_60":17494.67,"sma_120":15712.83},{"date":"2025-09-04","open":17750,"high":17980,"low":17470,"close":17600,"volume":43501,"rsi_14":44.8,"sma_20":17478.5,"sma_60":17531.5,"sma_120":15752.25},{"date":"2025-09-05","open":17610,"high":18590,"low":17600,"close":18300,"volume":163054,"rsi_14":69.44,"sma_20":17484.5,"sma_60":17572.5,"sma_120":15796.67},{"date":"2025-09-08","open":18270,"high":18320,"low":17900,"close":18200,"volume":67602,"rsi_14":75.5,"sma_20":17487.0,"sma_60":17605.33,"sma_120":15841.67},{"date":"2025-09-09","open":18210,"high":18380,"low":18000,"close":18160,"volume":49551,"rsi_14":72.98,"sma_20":17492.0,"sma_60":17605.17,"sma_120":15885.08},{"date":"2025-09-10","open":18290,"high":18560,"low":18130,"close":18310,"volume":58659,"rsi_14":75.59,"sma_20":17512.0,"sma_60":17604.5,"sma_120":15933.33},{"date":"2025-09-11","open":18410,"high":19520,"low":18200,"close":19400,"volume":223995,"rsi_14":80.9,"sma_20":17567.0,"sma_60":17630.83,"sma_120":15989.58},{"date":"2025-09-12","open":19670,"high":19950,"low":18870,"close":19130,"volume":138016,"rsi_14":73.32,"sma_20":17625.5,"sma_60":17658.17,"sma_120":16044.92},{"date":"2025-09-15","open":19380,"high":19940,"low":19200,"close":19840,"volume":195539,"rsi_14":77.78,"sma_20":17765.5,"sma_60":17701.83,"sma_120":16106.25},{"date":"2025-09-16","open":19940,"high":21300,"low":19850,"close":20450,"volume":259789,"rsi_14":81.29,"sma_20":17954.0,"sma_60":17754.67,"sma_120":16173.17},{"date":"2025-09-17","open":20100,"high":20900,"low":20050,"close":20100,"volume":135123,"rsi_14":80.16,"sma_20":18116.5,"sma_60":17807.83,"sma_120":16235.92},{"date":"2025-09-18","open":20449,"high":21152,"low":19604,"close":20750,"volume":226974,"rsi_14":82.26,"sma_20":18309.0,"sma_60":17870.83,"sma_120":16297.92},{"date":"2025-09-19","open":21100,"high":21500,"low":20400,"close":21100,"volume":145914,"rsi_14":82.16,"sma_20":18510.5,"sma_60":17948.67,"sma_120":16355.67},{"date":"2025-09-22","open":20750,"high":21150,"low":20150,"close":20300,"volume":134002,"rsi_14":72.73,"sma_20":18655.5,"sma_60":18013.33,"sma_120":16410.08},{"date":"2025-09-23","open":20450,"high":20850,"low":20000,"close":20550,"volume":143596,"rsi_14":72.51,"sma_20":18813.5,"sma_60":18079.67,"sma_120":16471.83},{"date":"2025-09-24","open":20300,"high":20500,"low":19640,"close":20200,"volume":116206,"rsi_14":70.25,"sma_20":18956.5,"sma_60":18148.67,"sma_120":16528.17},{"date":"2025-09-25","open":19980,"high":20300,"low":19210,"close":19290,"volume":64967,"rsi_14":57.47,"sma_20":19068.0,"sma_60":18202.5,"sma_120":16581.0},{"date":"2025-09-26","open":19500,"high":19520,"low":18390,"close":18610,"volume":132626,"rsi_14":52.84,"sma_20":19146.0,"sma_60":18232.67,"sma_120":16629.67},{"date":"2025-09-29","open":18790,"high":18850,"low":18300,"close":18610,"volume":81647,"rsi_14":53.14,"sma_20":19200.0,"sma_60":18268.83,"sma_120":16678.5},{"date":"2025-09-30","open":18760,"high":19140,"low":18500,"close":18750,"volume":63392,"rsi_14":53.07,"sma_20":19265.0,"sma_60":18308.0,"sma_120":16738.75},{"date":"2025-10-01","open":18980,"high":19100,"low":18310,"close":18790,"volume":129419,"rsi_14":45.01,"sma_20":19317.0,"sma_60":18338.17,"sma_120":16796.58},{"date":"2025-10-02","open":19193,"high":20586,"low":19084,"close":19790,"volume":146596,"rsi_14":55.54,"sma_20":19432.0,"sma_60":18389.0,"sma_120":16863.83},{"date":"2025-10-10","open":20450,"high":20750,"low":18900,"close":19850,"volume":92370,"rsi_14":50.08,"sma_20":19509.5,"sma_60":18432.67,"sma_120":16925.17},{"date":"2025-10-13","open":19510,"high":20450,"low":19400,"close":20300,"volume":106322,"rsi_14":48.78,"sma_20":19614.5,"sma_60":18472.67,"sma_120":16990.17},{"date":"2025-10-14","open":20600,"high":20700,"low":18120,"close":18500,"volume":262322,"rsi_14":39.45,"sma_20":19631.5,"sma_60":18486.33,"sma_120":17038.5},{"date":"2025-10-15","open":18830,"high":19100,"low":18410,"close":18900,"volume":51959,"rsi_14":38.22,"sma_20":19661.0,"sma_60":18487.67,"sma_120":17088.0},{"date":"2025-10-16","open":18710,"high":19070,"low":18620,"close":18710,"volume":49874,"rsi_14":33.33,"sma_20":19626.5,"sma_60":18480.5,"sma_120":17140.17},{"date":"2025-10-17","open":18570,"high":18680,"low":17970,"close":18370,"volume":83275,"rsi_14":35.62,"sma_20":19588.5,"sma_60":18469.17,"sma_120":17190.08},{"date":"2025-10-20","open":18380,"high":20950,"low":18380,"close":20200,"volume":299299,"rsi_14":47.89,"sma_20":19606.5,"sma_60":18494.17,"sma_120":17256.17},{"date":"2025-10-21","open":20350,"high":20950,"low":19730,"close":19800,"volume":127066,"rsi_14":47.6,"sma_20":19574.0,"sma_60":18516.5,"sma_120":17317.5},{"date":"2025-10-22","open":19720,"high":19850,"low":19020,"close":19520,"volume":43906,"rsi_14":51.49,"sma_20":19545.0,"sma_60":18541.83,"sma_120":17378.08},{"date":"2025-10-23","open":19260,"high":19490,"low":18880,"close":19350,"volume":65280,"rsi_14":55.14,"sma_20":19480.0,"sma_60":18562.5,"sma_120":17436.42},{"date":"2025-10-24","open":19900,"high":19900,"low":19270,"close":19330,"volume":58417,"rsi_14":54.99,"sma_20":19391.5,"sma_60":18588.5,"sma_120":17485.5},{"date":"2025-10-27","open":19890,"high":19890,"low":18820,"close":19170,"volume":133000,"rsi_14":52.9,"sma_20":19335.0,"sma_60":18612.33,"sma_120":17505.83},{"date":"2025-10-28","open":19190,"high":19190,"low":18510,"close":18790,"volume":99012,"rsi_14":50.0,"sma_20":19247.0,"sma_60":18632.17,"sma_120":17519.75},{"date":"2025-10-29","open":18850,"high":19050,"low":18290,"close":18580,"volume":115534,"rsi_14":40.12,"sma_20":19166.0,"sma_60":18633.67,"sma_120":17527.33},{"date":"2025-10-30","open":18580,"high":18670,"low":18130,"close":18250,"volume":53929,"rsi_14":38.51,"sma_20":19114.0,"sma_60":18621.5,"sma_120":17539.67},{"date":"2025-10-31","open":18250,"high":18250,"low":17650,"close":17710,"volume":108873,"rsi_14":31.63,"sma_20":19069.0,"sma_60":18607.5,"sma_120":17547.25},{"date":"2025-11-03","open":17710,"high":19040,"low":17620,"close":18550,"volume":163611,"rsi_14":50.41,"sma_20":19066.0,"sma_60":18621.83,"sma_120":17558.33},{"date":"2025-11-04","open":18550,"high":18670,"low":18160,"close":18400,"volume":82230,"rsi_14":45.72,"sma_20":19048.5,"sma_60":18623.5,"sma_120":17572.0},{"date":"2025-11-05","open":18220,"high":18220,"low":16880,"close":17220,"volume":284709,"rsi_14":39.09,"sma_20":18970.0,"sma_60":18600.67,"sma_120":17583.0},{"date":"2025-11-06","open":17380,"high":17840,"low":17120,"close":17720,"volume":54853,"rsi_14":45.35,"sma_20":18861.0,"sma_60":18590.5,"sma_120":17602.08},{"date":"2025-11-07","open":17130,"high":17640,"low":16330,"close":16740,"volume":168816,"rsi_14":21.82,"sma_20":18705.5,"sma_60":18566.5,"sma_120":17610.25},{"date":"2025-11-10","open":17190,"high":17190,"low":16260,"close":17100,"volume":55824,"rsi_14":27.87,"sma_20":18545.5,"sma_60":18549.0,"sma_120":17619.58},{"date":"2025-11-11","open":17300,"high":17890,"low":17200,"close":17500,"volume":87678,"rsi_14":33.76,"sma_20":18495.5,"sma_60":18539.67,"sma_120":17637.92},{"date":"2025-11-12","open":17510,"high":17870,"low":17290,"close":17800,"volume":28746,"rsi_14":37.8,"sma_20":18440.5,"sma_60":18537.83,"sma_120":17663.75},{"date":"2025-11-13","open":17900,"high":18050,"low":17550,"close":17890,"volume":33425,"rsi_14":38.79,"sma_20":18399.5,"sma_60":18531.0,"sma_120":17693.75},{"date":"2025-11-14","open":17420,"high":17870,"low":16600,"close":16620,"volume":128464,"rsi_14":33.07,"sma_20":18312.0,"sma_60":18508.67,"sma_120":17711.5},{"date":"2025-11-17","open":16800,"high":16820,"low":16390,"close":16550,"volume":43218,"rsi_14":34.49,"sma_20":18129.5,"sma_60":18500.5,"sma_120":17730.08},{"date":"2025-11-18","open":16300,"high":16400,"low":15750,"close":15800,"volume":74882,"rsi_14":32.09,"sma_20":17929.5,"sma_60":18485.83,"sma_120":17746.25},{"date":"2025-11-19","open":15760,"high":16240,"low":15200,"close":16240,"volume":62114,"rsi_14":37.23,"sma_20":17765.5,"sma_60":18475.67,"sma_120":17766.25},{"date":"2025-11-20","open":16950,"high":17950,"low":16640,"close":17850,"volume":113825,"rsi_14":50.78,"sma_20":17690.5,"sma_60":18493.17,"sma_120":17796.25},{"date":"2025-11-21","open":17500,"high":17500,"low":16380,"close":16710,"volume":80578,"rsi_14":40.04,"sma_20":17559.5,"sma_60":18487.17,"sma_120":17813.83},{"date":"2025-11-24","open":17200,"high":18390,"low":17200,"close":17790,"volume":139221,"rsi_14":47.0,"sma_20":17490.5,"sma_60":18493.67,"sma_120":17836.25},{"date":"2025-11-25","open":18200,"high":18350,"low":16950,"close":17320,"volume":90307,"rsi_14":50.53,"sma_20":17417.0,"sma_60":18492.5,"sma_120":17859.5},{"date":"2025-11-26","open":17580,"high":17870,"low":16740,"close":17730,"volume":55353,"rsi_14":50.05,"sma_20":17374.5,"sma_60":18499.0,"sma_120":17887.17},{"date":"2025-11-27","open":17660,"high":17800,"low":17080,"close":17650,"volume":45480,"rsi_14":55.37,"sma_20":17344.5,"sma_60":18508.83,"sma_120":17913.42},{"date":"2025-11-28","open":17750,"high":17970,"low":17400,"close":17670,"volume":56976,"rsi_14":53.51,"sma_20":17342.5,"sma_60":18519.17,"sma_120":17938.92},{"date":"2025-12-01","open":17670,"high":17670,"low":16370,"close":16440,"volume":212174,"rsi_14":44.08,"sma_20":17237.0,"sma_60":18501.0,"sma_120":17953.25},{"date":"2025-12-02","open":16510,"high":16670,"low":16130,"close":16150,"volume":75983,"rsi_14":40.78,"sma_20":17124.5,"sma_60":18479.33,"sma_120":17963.92},{"date":"2025-12-03","open":16380,"high":16440,"low":15750,"close":15750,"volume":120164,"rsi_14":38.44,"sma_20":17051.0,"sma_60":18446.0,"sma_120":17970.33},{"date":"2025-12-04","open":15860,"high":16750,"low":15620,"close":16710,"volume":135449,"rsi_14":50.5,"sma_20":17000.5,"sma_60":18431.17,"sma_120":17981.33},{"date":"2025-12-05","open":18700,"high":19230,"low":17900,"close":19000,"volume":336331,"rsi_14":60.97,"sma_20":17113.5,"sma_60":18442.83,"sma_120":18007.67},{"date":"2025-12-08","open":18920,"high":18920,"low":17780,"close":18440,"volume":140008,"rsi_14":62.02,"sma_20":17180.5,"sma_60":18446.83,"sma_120":18026.08},{"date":"2025-12-09","open":18540,"high":19430,"low":17780,"close":19270,"volume":156385,"rsi_14":63.32,"sma_20":17269.0,"sma_60":18465.33,"sma_120":18035.25},{"date":"2025-12-10","open":19390,"high":19410,"low":18810,"close":19200,"volume":77422,"rsi_14":56.87,"sma_20":17339.0,"sma_60":18480.17,"sma_120":18042.33},{"date":"2025-12-11","open":19210,"high":19910,"low":18890,"close":19550,"volume":157778,"rsi_14":65.71,"sma_20":17422.0,"sma_60":18482.67,"sma_120":18056.75},{"date":"2025-12-12","open":19490,"high":19490,"low":18600,"close":18690,"volume":76236,"rsi_14":55.1,"sma_20":17525.5,"sma_60":18475.33,"sma_120":18066.75},{"date":"2025-12-15","open":19560,"high":20350,"low":17850,"close":17970,"volume":454517,"rsi_14":53.58,"sma_20":17596.5,"sma_60":18444.17,"sma_120":18073.0},{"date":"2025-12-16","open":18300,"high":18490,"low":17000,"close":17100,"volume":129650,"rsi_14":46.69,"sma_20":17661.5,"sma_60":18388.33,"sma_120":18071.5},{"date":"2025-12-17","open":17350,"high":18120,"low":17200,"close":17300,"volume":90508,"rsi_14":48.19,"sma_20":17714.5,"sma_60":18341.67,"sma_120":18074.75},{"date":"2025-12-18","open":17250,"high":17280,"low":16820,"close":17120,"volume":49662,"rsi_14":47.2,"sma_20":17678.0,"sma_60":18282.83,"sma_120":18076.83},{"date":"2025-12-19","open":17500,"high":17510,"low":16850,"close":16900,"volume":78729,"rsi_14":52.61,"sma_20":17687.5,"sma_60":18212.83,"sma_120":18080.75},{"date":"2025-12-22","open":17500,"high":17640,"low":17110,"close":17340,"volume":95514,"rsi_14":56.65,"sma_20":17665.0,"sma_60":18163.5,"sma_120":18088.42},{"date":"2025-12-23","open":17180,"high":17180,"low":16650,"close":16870,"volume":92360,"rsi_14":56.21,"sma_20":17642.5,"sma_60":18102.17,"sma_120":18090.92},{"date":"2025-12-24","open":16900,"high":17100,"low":16600,"close":16660,"volume":47267,"rsi_14":49.7,"sma_20":17589.0,"sma_60":18043.17,"sma_120":18095.92},{"date":"2025-12-26","open":16800,"high":17100,"low":15810,"close":16680,"volume":74391,"rsi_14":30.67,"sma_20":17540.5,"sma_60":17999.67,"sma_120":18101.08},{"date":"2025-12-29","open":17000,"high":18100,"low":16800,"close":17830,"volume":131678,"rsi_14":45.37,"sma_20":17548.5,"sma_60":17986.67,"sma_120":18109.67},{"date":"2025-12-30","open":17940,"high":18000,"low":17660,"close":17800,"volume":63660,"rsi_14":37.31,"sma_20":17616.5,"sma_60":17973.17,"sma_120":18121.0},{"date":"2026-01-02","open":18290,"high":18830,"low":17600,"close":18550,"volume":187657,"rsi_14":44.98,"sma_20":17736.5,"sma_60":17969.83,"sma_120":18138.92},{"date":"2026-01-05","open":19490,"high":19970,"low":18730,"close":18880,"volume":195015,"rsi_14":44.81,"sma_20":17893.0,"sma_60":17971.33,"sma_120":18154.75},{"date":"2026-01-06","open":18700,"high":18850,"low":18170,"close":18730,"volume":131697,"rsi_14":50.35,"sma_20":17994.0,"sma_60":17951.83,"sma_120":18170.42},{"date":"2026-01-07","open":19020,"high":19850,"low":18900,"close":19680,"volume":367150,"rsi_14":64.32,"sma_20":18028.0,"sma_60":17949.0,"sma_120":18190.83},{"date":"2026-01-08","open":20000,"high":20850,"low":19380,"close":19580,"volume":230726,"rsi_14":73.85,"sma_20":18085.0,"sma_60":17937.0,"sma_120":18204.83},{"date":"2026-01-09","open":19830,"high":19830,"low":19030,"close":19060,"volume":108945,"rsi_14":65.94,"sma_20":18074.5,"sma_60":17946.33,"sma_120":18216.33},{"date":"2026-01-12","open":19330,"high":19440,"low":18200,"close":18330,"volume":168158,"rsi_14":59.97,"sma_20":18031.0,"sma_60":17936.83,"sma_120":18212.25},{"date":"2026-01-13","open":18340,"high":18590,"low":17800,"close":17980,"volume":127979,"rsi_14":58.71,"sma_20":17952.5,"sma_60":17924.67,"sma_120":18202.58},{"date":"2026-01-14","open":18100,"high":18150,"low":17650,"close":17800,"volume":82150,"rsi_14":53.87,"sma_20":17908.0,"sma_60":17915.17,"sma_120":18192.17},{"date":"2026-01-15","open":17910,"high":17910,"low":17280,"close":17790,"volume":73404,"rsi_14":58.39,"sma_20":17899.0,"sma_60":17875.0,"sma_120":18184.58},{"date":"2026-01-16","open":18010,"high":18060,"low":17390,"close":17450,"volume":81717,"rsi_14":57.04,"sma_20":17916.5,"sma_60":17835.83,"sma_120":18176.17},{"date":"2026-01-19","open":17660,"high":17660,"low":17000,"close":17090,"volume":102263,"rsi_14":42.29,"sma_20":17922.5,"sma_60":17763.67,"sma_120":18168.58},{"date":"2026-01-20","open":17400,"high":18020,"low":17000,"close":17530,"volume":138470,"rsi_14":47.41,"sma_20":17954.0,"sma_60":17733.67,"sma_120":18163.75},{"date":"2026-01-21","open":17630,"high":18530,"low":17480,"close":18240,"volume":233101,"rsi_14":47.0,"sma_20":17999.0,"sma_60":17718.17,"sma_120":18167.67},{"date":"2026-01-22","open":18630,"high":19370,"low":18060,"close":18430,"volume":256543,"rsi_14":45.53,"sma_20":18077.0,"sma_60":17712.17,"sma_120":18173.42},{"date":"2026-01-23","open":18500,"high":18660,"low":18150,"close":18320,"volume":96456,"rsi_14":45.89,"sma_20":18160.0,"sma_60":17707.83,"sma_120":18179.42},{"date":"2026-01-26","open":18450,"high":19400,"low":18260,"close":19340,"volume":293871,"rsi_14":46.64,"sma_20":18293.0,"sma_60":17726.0,"sma_120":18186.5},{"date":"2026-01-27","open":19210,"high":19610,"low":18510,"close":19490,"volume":140752,"rsi_14":49.12,"sma_20":18376.0,"sma_60":17755.67,"sma_120":18190.75},{"date":"2026-01-28","open":19500,"high":20200,"low":19090,"close":20000,"volume":370237,"rsi_14":59.22,"sma_20":18486.0,"sma_60":17779.83,"sma_120":18202.83},{"date":"2026-01-29","open":20100,"high":20100,"low":18500,"close":19230,"volume":267367,"rsi_14":58.75,"sma_20":18520.0,"sma_60":17793.67,"sma_120":18215.67},{"date":"2026-01-30","open":19230,"high":22200,"low":18980,"close":21700,"volume":870790,"rsi_14":75.62,"sma_20":18661.0,"sma_60":17868.33,"sma_120":18244.0},{"date":"2026-02-02","open":22000,"high":23200,"low":21200,"close":21700,"volume":645206,"rsi_14":77.54,"sma_20":18809.5,"sma_60":17934.67,"sma_120":18269.92},{"date":"2026-02-03","open":22700,"high":23050,"low":20750,"close":22650,"volume":454487,"rsi_14":80.3,"sma_20":18958.0,"sma_60":18033.17,"sma_120":18305.92},{"date":"2026-02-04","open":21950,"high":22600,"low":21600,"close":22100,"volume":322848,"rsi_14":78.25,"sma_20":19084.0,"sma_60":18110.67,"sma_120":18338.58},{"date":"2026-02-05","open":21600,"high":21600,"low":20550,"close":20700,"volume":175794,"rsi_14":66.87,"sma_20":19166.0,"sma_60":18170.67,"sma_120":18359.83},{"date":"2026-02-06","open":19680,"high":22600,"low":19580,"close":22100,"volume":360402,"rsi_14":73.48,"sma_20":19354.5,"sma_60":18247.33,"sma_120":18393.5},{"date":"2026-02-09","open":23150,"high":24850,"low":22600,"close":23900,"volume":600504,"rsi_14":76.48,"sma_20":19650.5,"sma_60":18349.0,"sma_120":18443.42},{"date":"2026-02-10","open":24050,"high":24050,"low":23000,"close":23400,"volume":236083,"rsi_14":71.83,"sma_20":19930.5,"sma_60":18440.83,"sma_120":18485.92},{"date":"2026-02-11","open":24050,"high":24300,"low":23150,"close":23550,"volume":188750,"rsi_14":71.73,"sma_20":20218.5,"sma_60":18556.33,"sma_120":18532.5},{"date":"2026-02-12","open":22500,"high":23200,"low":22100,"close":22450,"volume":272158,"rsi_14":66.17,"sma_20":20468.5,"sma_60":18654.67,"sma_120":18577.58},{"date":"2026-02-13","open":22100,"high":23200,"low":22100,"close":22700,"volume":194423,"rsi_14":64.0,"sma_20":20731.0,"sma_60":18769.67,"sma_120":18627.75},{"date":"2026-02-19","open":23600,"high":24000,"low":23150,"close":23900,"volume":207405,"rsi_14":66.9,"sma_20":21071.5,"sma_60":18897.33,"sma_120":18686.5},{"date":"2026-02-20","open":23550,"high":23550,"low":22200,"close":22250,"volume":202555,"rsi_14":57.93,"sma_20":21307.5,"sma_60":18970.67,"sma_120":18731.92},{"date":"2026-02-23","open":22650,"high":22650,"low":21500,"close":21650,"volume":165884,"rsi_14":58.63,"sma_20":21478.0,"sma_60":19053.0,"sma_120":18770.08},{"date":"2026-02-24","open":21800,"high":24250,"low":21400,"close":23850,"volume":371214,"rsi_14":57.82,"sma_20":21749.0,"sma_60":19154.0,"sma_120":18823.83},{"date":"2026-02-25","open":24650,"high":25450,"low":24000,"close":24100,"volume":344991,"rsi_14":58.57,"sma_20":22038.0,"sma_60":19267.0,"sma_120":18879.75},{"date":"2026-02-26","open":25000,"high":25000,"low":23350,"close":24400,"volume":224597,"rsi_14":56.55,"sma_20":22291.0,"sma_60":19374.83,"sma_120":18941.83},{"date":"2026-02-27","open":24000,"high":24000,"low":23000,"close":23100,"volume":154480,"rsi_14":53.55,"sma_20":22471.5,"sma_60":19469.0,"sma_120":18988.92},{"date":"2026-03-03","open":22350,"high":24150,"low":22050,"close":22300,"volume":282852,"rsi_14":55.93,"sma_20":22586.5,"sma_60":19546.17,"sma_120":19032.67},{"date":"2026-03-04","open":21250,"high":23300,"low":20400,"close":21600,"volume":484184,"rsi_14":48.05,"sma_20":22705.0,"sma_60":19632.17,"sma_120":19066.58},{"date":"2026-03-05","open":23450,"high":24700,"low":22800,"close":24500,"volume":329090,"rsi_14":52.16,"sma_20":22845.0,"sma_60":19771.33,"sma_120":19125.33},{"date":"2026-03-06","open":25200,"high":25250,"low":23000,"close":24100,"volume":235630,"rsi_14":52.54,"sma_20":22965.0,"sma_60":19910.5,"sma_120":19178.25},{"date":"2026-03-09","open":22100,"high":23500,"low":20700,"close":21900,"volume":284866,"rsi_14":44.79,"sma_20":22927.5,"sma_60":19997.0,"sma_120":19214.08},{"date":"2026-03-10","open":23600,"high":23750,"low":22450,"close":23400,"volume":204525,"rsi_14":52.92,"sma_20":22992.5,"sma_60":20070.33,"sma_120":19256.58},{"date":"2026-03-11","open":24250,"high":25500,"low":23200,"close":24000,"volume":364555,"rsi_14":53.92,"sma_20":23157.5,"sma_60":20163.0,"sma_120":19304.92},{"date":"2026-03-12","open":23650,"high":24800,"low":23100,"close":24400,"volume":211103,"rsi_14":51.58,"sma_20":23272.5,"sma_60":20248.5,"sma_120":19356.92},{"date":"2026-03-13","open":23800,"high":26300,"low":23400,"close":25750,"volume":550534,"rsi_14":61.29,"sma_20":23365.0,"sma_60":20357.67,"sma_120":19418.92},{"date":"2026-03-16","open":25700,"high":26500,"low":24550,"close":25150,"volume":286649,"rsi_14":61.29,"sma_20":23452.5,"sma_60":20430.33,"sma_120":19452.83},{"date":"2026-03-17","open":25700,"high":26000,"low":24200,"close":24550,"volume":210471,"rsi_14":52.52,"sma_20":23502.5,"sma_60":20548.67,"sma_120":19512.0},{"date":"2026-03-18","open":25050,"high":25250,"low":24050,"close":24500,"volume":200798,"rsi_14":51.46,"sma_20":23605.0,"sma_60":20657.5,"sma_120":19550.83},{"date":"2026-03-19","open":24200,"high":25250,"low":23900,"close":24650,"volume":189453,"rsi_14":50.92,"sma_20":23702.5,"sma_60":20783.33,"sma_120":19585.83},{"date":"2026-03-20","open":24950,"high":29500,"low":24500,"close":28800,"volume":773647,"rsi_14":67.38,"sma_20":23947.5,"sma_60":20975.0,"sma_120":19658.33},{"date":"2026-03-23","open":28300,"high":30300,"low":26100,"close":27050,"volume":952303,"rsi_14":63.69,"sma_20":24187.5,"sma_60":21140.5,"sma_120":19711.67},{"date":"2026-03-24","open":28800,"high":28800,"low":23200,"close":23400,"volume":787250,"rsi_14":54.43,"sma_20":24275.0,"sma_60":21248.83,"sma_120":19730.83},{"date":"2026-03-25","open":23950,"high":23950,"low":22500,"close":22700,"volume":517992,"rsi_14":45.03,"sma_20":24217.5,"sma_60":21338.17,"sma_120":19750.83},{"date":"2026-03-26","open":23000,"high":23000,"low":21400,"close":21500,"volume":358511,"rsi_14":43.12,"sma_20":24087.5,"sma_60":21415.33,"sma_120":19758.75},{"date":"2026-03-27","open":20500,"high":21050,"low":19880,"close":20800,"volume":242812,"rsi_14":46.84,"sma_20":23907.5,"sma_60":21484.33,"sma_120":19763.75},{"date":"2026-03-30","open":19900,"high":20400,"low":19230,"close":20000,"volume":212405,"rsi_14":39.82,"sma_20":23752.5,"sma_60":21539.67,"sma_120":19769.67},{"date":"2026-03-31","open":19300,"high":19650,"low":18810,"close":18980,"volume":221613,"rsi_14":35.34,"sma_20":23586.5,"sma_60":21558.83,"sma_120":19772.75},{"date":"2026-04-01","open":20000,"high":20800,"low":20000,"close":20400,"volume":212790,"rsi_14":38.97,"sma_20":23526.5,"sma_60":21602.17,"sma_120":19787.67},{"date":"2026-04-02","open":20550,"high":20750,"low":18700,"close":19070,"volume":220910,"rsi_14":31.57,"sma_20":23255.0,"sma_60":21610.83,"sma_120":19790.33},{"date":"2026-04-03","open":19460,"high":19700,"low":18730,"close":18940,"volume":227501,"rsi_14":32.41,"sma_20":22997.0,"sma_60":21611.83,"sma_120":19791.58},{"date":"2026-04-06","open":19120,"high":19370,"low":18360,"close":18620,"volume":185557,"rsi_14":32.93,"sma_20":22833.0,"sma_60":21610.0,"sma_120":19780.92},{"date":"2026-04-07","open":19370,"high":19630,"low":18700,"close":19170,"volume":255667,"rsi_14":35.09,"sma_20":22621.5,"sma_60":21601.5,"sma_120":19775.25},{"date":"2026-04-08","open":20900,"high":22600,"low":20600,"close":22600,"volume":543270,"rsi_14":45.15,"sma_20":22551.5,"sma_60":21651.83,"sma_120":19794.42},{"date":"2026-04-09","open":21950,"high":23700,"low":21700,"close":23500,"volume":429377,"rsi_14":35.2,"sma_20":22506.5,"sma_60":21725.83,"sma_120":19836.08},{"date":"2026-04-10","open":24450,"high":26000,"low":23700,"close":24750,"volume":526913,"rsi_14":43.39,"sma_20":22456.5,"sma_60":21832.83,"sma_120":19884.83},{"date":"2026-04-13","open":23900,"high":27450,"low":23850,"close":27000,"volume":578967,"rsi_14":61.25,"sma_20":22549.0,"sma_60":21983.17,"sma_120":19953.92},{"date":"2026-04-14","open":27050,"high":28500,"low":26050,"close":27700,"volume":412386,"rsi_14":65.62,"sma_20":22706.5,"sma_60":22148.17,"sma_120":20031.67},{"date":"2026-04-15","open":28700,"high":30000,"low":28200,"close":29200,"volume":271069,"rsi_14":73.62,"sma_20":22941.5,"sma_60":22338.33,"sma_120":20106.67},{"date":"2026-04-16","open":28250,"high":29350,"low":28000,"close":29100,"volume":194015,"rsi_14":76.43,"sma_20":23164.0,"sma_60":22532.5,"sma_120":20184.17},{"date":"2026-04-17","open":29050,"high":29600,"low":27700,"close":27950,"volume":267850,"rsi_14":74.77,"sma_20":23121.5,"sma_60":22713.5,"sma_120":20254.42},{"date":"2026-04-20","open":27500,"high":27650,"low":26450,"close":26600,"volume":259107,"rsi_14":73.26,"sma_20":23099.0,"sma_60":22864.67,"sma_120":20314.83},{"date":"2026-04-21","open":26750,"high":27200,"low":25500,"close":26200,"volume":324729,"rsi_14":68.88,"sma_20":23239.0,"sma_60":22997.33,"sma_120":20372.08},{"date":"2026-04-22","open":26200,"high":27300,"low":25700,"close":26650,"volume":196390,"rsi_14":76.17,"sma_20":23436.5,"sma_60":23134.33,"sma_120":20434.42},{"date":"2026-04-23","open":26950,"high":26950,"low":25650,"close":26350,"volume":192909,"rsi_14":75.29,"sma_20":23679.0,"sma_60":23268.17,"sma_120":20497.42},{"date":"2026-04-24","open":26550,"high":30600,"low":26400,"close":29700,"volume":552977,"rsi_14":81.33,"sma_20":24124.0,"sma_60":23440.83,"sma_120":20590.08},{"date":"2026-04-27","open":31000,"high":31350,"low":28200,"close":29300,"volume":378546,"rsi_14":78.89,"sma_20":24589.0,"sma_60":23604.33,"sma_120":20682.17},{"date":"2026-04-28","open":29300,"high":29300,"low":28100,"close":28400,"volume":182461,"rsi_14":69.33,"sma_20":25060.0,"sma_60":23744.33,"sma_120":20771.25},{"date":"2026-04-29","open":27750,"high":29500,"low":27500,"close":28800,"volume":254409,"rsi_14":68.28,"sma_20":25480.0,"sma_60":23903.83,"sma_120":20848.75},{"date":"2026-04-30","open":28650,"high":29250,"low":26800,"close":27200,"volume":235666,"rsi_14":47.9,"sma_20":27897.5,"sma_60":23240.67,"sma_120":23743.25},{"date":"2026-05-04","open":27650,"high":28250,"low":26550,"close":27750,"volume":152010,"rsi_14":52.85,"sma_20":26327.0,"sma_60":24096.33,"sma_120":21017.75},{"date":"2026-05-06","open":29000,"high":29100,"low":27150,"close":27700,"volume":236521,"rsi_14":50.0,"sma_20":26781.0,"sma_60":24180.5,"sma_120":21100.92},{"date":"2026-05-07","open":27550,"high":27600,"low":26450,"close":26450,"volume":117212,"rsi_14":38.78,"sma_20":27145.0,"sma_60":24253.0,"sma_120":21181.83},{"date":"2026-05-08","open":26100,"high":27000,"low":25350,"close":25900,"volume":177125,"rsi_14":37.4,"sma_20":27310.0,"sma_60":24339.67,"sma_120":21255.17},{"date":"2026-05-11","open":26800,"high":27600,"low":24950,"close":25550,"volume":203874,"rsi_14":39.92,"sma_20":27412.5,"sma_60":24397.17,"sma_120":21322.25},{"date":"2026-05-12","open":25850,"high":27050,"low":24550,"close":25400,"volume":194642,"rsi_14":44.39,"sma_20":27445.0,"sma_60":24422.17,"sma_120":21385.58},{"date":"2026-05-13","open":25500,"high":29050,"low":25100,"close":27600,"volume":451715,"rsi_14":55.6,"sma_20":27475.0,"sma_60":24492.17,"sma_120":21466.5},{"date":"2026-05-14","open":27200,"high":27850,"low":26150,"close":26950,"volume":121286,"rsi_14":51.18,"sma_20":27437.5,"sma_60":24548.83,"sma_120":21552.58},{"date":"2026-05-15","open":27150,"high":27450,"low":24850,"close":25700,"volume":243295,"rsi_14":47.62,"sma_20":27262.5,"sma_60":24603.0,"sma_120":21628.83},{"date":"2026-05-18","open":24650,"high":28500,"low":23700,"close":27400,"volume":348072,"rsi_14":40.42,"sma_20":27177.5,"sma_60":24681.33,"sma_120":21725.5},{"date":"2026-05-19","open":26650,"high":26950,"low":25050,"close":26050,"volume":157928,"rsi_14":37.45,"sma_20":27082.5,"sma_60":24717.17,"sma_120":21807.25},{"date":"2026-05-20","open":25950,"high":26350,"low":24400,"close":24800,"volume":154047,"rsi_14":36.47,"sma_20":26992.5,"sma_60":24759.67,"sma_120":21865.17},{"date":"2026-05-21","open":25500,"high":26650,"low":25300,"close":25750,"volume":101338,"rsi_14":38.99,"sma_20":26970.0,"sma_60":24828.0,"sma_120":21940.5},{"date":"2026-05-22","open":26300,"high":30850,"low":25750,"close":30100,"volume":707429,"rsi_14":58.73,"sma_20":27142.5,"sma_60":24932.17,"sma_120":22043.08},{"date":"2026-05-26","open":30300,"high":34000,"low":29500,"close":32100,"volume":854973,"rsi_14":62.05,"sma_20":27430.0,"sma_60":25065.5,"sma_120":22166.25},{"date":"2026-05-27","open":32000,"high":32000,"low":29700,"close":30000,"volume":344587,"rsi_14":55.72,"sma_20":27445.0,"sma_60":25158.83,"sma_120":22268.5},{"date":"2026-05-28","open":29250,"high":29250,"low":26350,"close":28000,"volume":470696,"rsi_14":53.72,"sma_20":27380.0,"sma_60":25240.5,"sma_120":22354.75},{"date":"2026-05-29","open":28250,"high":29250,"low":26450,"close":26600,"volume":335057,"rsi_14":51.61,"sma_20":27290.0,"sma_60":25312.17,"sma_120":22429.17},{"date":"2026-06-01","open":26150,"high":26500,"low":24100,"close":26400,"volume":365841,"rsi_14":51.97,"sma_20":27170.0,"sma_60":25392.17,"sma_120":22512.17},{"date":"2026-06-02","open":25300,"high":26100,"low":24250,"close":25350,"volume":213641,"rsi_14":49.89,"sma_20":27077.5,"sma_60":25406.33,"sma_120":22588.83},{"date":"2026-06-04","open":25900,"high":29700,"low":25900,"close":26900,"volume":446148,"rsi_14":48.39,"sma_20":27035.0,"sma_60":25453.0,"sma_120":22681.75},{"date":"2026-06-05","open":26500,"high":26550,"low":24400,"close":25550,"volume":209654,"rsi_14":46.89,"sma_20":26927.5,"sma_60":25513.83,"sma_120":22755.42},{"date":"2026-06-08","open":22500,"high":23650,"low":22300,"close":22800,"volume":243764,"rsi_14":43.96,"sma_20":26745.0,"sma_60":25503.83,"sma_120":22787.08},{"date":"2026-06-09","open":22800,"high":26000,"low":22800,"close":25800,"volume":299211,"rsi_14":46.84,"sma_20":26740.0,"sma_60":25533.83,"sma_120":22848.42},{"date":"2026-06-10","open":25300,"high":26300,"low":23250,"close":24100,"volume":270503,"rsi_14":46.2,"sma_20":26667.5,"sma_60":25528.83,"sma_120":22888.67},{"date":"2026-06-11","open":23400,"high":28200,"low":23050,"close":27550,"volume":483250,"rsi_14":54.94,"sma_20":26775.0,"sma_60":25558.83,"sma_120":22958.25},{"date":"2026-06-12","open":28300,"high":31400,"low":27000,"close":29700,"volume":636208,"rsi_14":56.8,"sma_20":26880.0,"sma_60":25634.67,"sma_120":23042.83},{"date":"2026-06-15","open":30400,"high":32700,"low":28950,"close":31850,"volume":566253,"rsi_14":53.26,"sma_20":27125.0,"sma_60":25756.33,"sma_120":23152.5},{"date":"2026-06-16","open":31100,"high":31200,"low":28500,"close":28900,"volume":298624,"rsi_14":44.24,"sma_20":27285.0,"sma_60":25829.67,"sma_120":23243.58},{"date":"2026-06-17","open":29300,"high":34600,"low":28500,"close":33650,"volume":1317593,"rsi_14":67.69,"sma_20":27827.5,"sma_60":26465.5,"sma_120":23974.92},{"date":"2026-06-18","open":33500,"high":43600,"low":31450,"close":39850,"volume":6835128,"rsi_14":67.1,"sma_20":28287.5,"sma_60":26163.83,"sma_120":23569.42},{"date":"2026-06-19","open":39400,"high":40150,"low":32750,"close":34800,"volume":1744369,"rsi_14":60.7,"sma_20":28787.5,"sma_60":26293.0,"sma_120":23716.75},{"date":"2026-06-22","open":32950,"high":39750,"low":32100,"close":38500,"volume":1805831,"rsi_14":64.47,"sma_20":29425.0,"sma_60":26544.67,"sma_120":23896.75},{"date":"2026-06-23","open":39500,"high":44000,"low":38150,"close":38500,"volume":3151133,"rsi_14":66.13,"sma_20":29845.0,"sma_60":26808.0,"sma_120":24073.08},{"date":"2026-06-24","open":40300,"high":40350,"low":35850,"close":37500,"volume":1357521,"rsi_14":63.18,"sma_20":30115.0,"sma_60":27074.67,"sma_120":24245.0},{"date":"2026-06-25","open":38300,"high":38350,"low":35100,"close":35750,"volume":614584,"rsi_14":62.56,"sma_20":30402.5,"sma_60":27323.83,"sma_120":24404.08},{"date":"2026-06-26","open":34100,"high":35600,"low":32000,"close":33000,"volume":807728,"rsi_14":62.56,"sma_20":30652.5,"sma_60":27540.5,"sma_120":24540.08},{"date":"2026-06-29","open":33100,"high":33800,"low":31200,"close":32250,"volume":349320,"rsi_14":58.41,"sma_20":30935.0,"sma_60":27761.67,"sma_120":24660.25},{"date":"2026-06-30","open":32250,"high":36200,"low":31800,"close":34800,"volume":547841,"rsi_14":63.65,"sma_20":31355.0,"sma_60":28001.67,"sma_120":24801.92},{"date":"2026-07-01","open":34850,"high":39500,"low":32800,"close":39250,"volume":1602061,"rsi_14":64.55,"sma_20":32050.0,"sma_60":28338.0,"sma_120":24974.42},{"date":"2026-07-02","open":37250,"high":37700,"low":32600,"close":33000,"volume":950620,"rsi_14":53.72,"sma_20":32355.0,"sma_60":28572.33,"sma_120":25092.08},{"date":"2026-07-03","open":33000,"high":34850,"low":30450,"close":34300,"volume":739716,"rsi_14":52.82,"sma_20":32792.5,"sma_60":28833.67,"sma_120":25221.83},{"date":"2026-07-06","open":34350,"high":34750,"low":29700,"close":30250,"volume":689917,"rsi_14":51.52,"sma_20":33165.0,"sma_60":29018.33,"sma_120":25309.92},{"date":"2026-07-07","open":30050,"high":30800,"low":27000,"close":27600,"volume":595840,"rsi_14":42.87,"sma_20":33255.0,"sma_60":29101.67,"sma_120":25376.75},{"date":"2026-07-08","open":26750,"high":27200,"low":24550,"close":24700,"volume":536685,"rsi_14":30.65,"sma_20":33285.0,"sma_60":29121.67,"sma_120":25423.75},{"date":"2026-07-09","open":24700,"high":27000,"low":24300,"close":24950,"volume":695562,"rsi_14":35.66,"sma_20":33155.0,"sma_60":29125.0,"sma_120":25478.92},{"date":"2026-07-10","open":26250,"high":31500,"low":25700,"close":31500,"volume":880512,"rsi_14":40.59,"sma_20":33245.0,"sma_60":29200.0,"sma_120":25591.58},{"date":"2026-07-13","open":31350,"high":32800,"low":30350,"close":30500,"volume":526275,"rsi_14":39.53,"sma_20":33177.5,"sma_60":29246.67,"sma_120":25697.42},{"date":"2026-07-14","open":29950,"high":32200,"low":28350,"close":31850,"volume":638667,"rsi_14":42.67,"sma_20":33325.0,"sma_60":29290.83,"sma_120":25814.58},{"date":"2026-07-15","open":32500,"high":33050,"low":30550,"close":31400,"volume":583596,"rsi_14":44.16,"sma_20":33212.5,"sma_60":29329.17,"sma_120":25930.83},{"date":"2026-07-16","open":30100,"high":30350,"low":28400,"close":28750,"volume":242253,"rsi_14":44.28,"sma_20":32657.5,"sma_60":29342.5,"sma_120":26028.0},{"date":"2026-07-20","open":27300,"high":28950,"low":25350,"close":25750,"volume":648461,"rsi_14":41.75,"sma_20":32205.0,"sma_60":29328.33,"sma_120":26096.5},{"date":"2026-07-21","open":25800,"high":28350,"low":24800,"close":26500,"volume":448598,"rsi_14":38.96,"sma_20":31605.0,"sma_60":29333.33,"sma_120":26165.33},{"date":"2026-07-22","open":27450,"high":28400,"low":25450,"close":25450,"volume":360860,"rsi_14":29.82,"sma_20":30952.5,"sma_60":29313.33,"sma_120":26223.83},{"date":"2026-07-23","open":25850,"high":26850,"low":24150,"close":24650,"volume":678594,"rsi_14":35.48,"sma_20":30310.0,"sma_60":29285.0,"sma_120":26276.58},{"date":"2026-07-24","open":24500,"high":24500,"low":21400,"close":21750,"volume":725587,"rsi_14":29.32,"sma_20":29610.0,"sma_60":29152.5,"sma_120":26296.67},{"date":"2026-07-27","open":22000,"high":22650,"low":21500,"close":22000,"volume":345766,"rsi_14":34.46,"sma_20":29060.0,"sma_60":29030.83,"sma_120":26317.58},{"date":"2026-07-28","open":20550,"high":20800,"low":18910,"close":19310,"volume":485157,"rsi_14":34.41,"sma_20":28413.0,"sma_60":28879.33,"sma_120":26311.83},{"date":"2026-07-29","open":19350,"high":21000,"low":16400,"close":17700,"volume":655510,"rsi_14":36.17,"sma_20":27558.0,"sma_60":28694.33,"sma_120":26299.08},{"date":"2026-07-30","open":16860,"high":18540,"low":16470,"close":17200,"volume":393920,"rsi_14":34.83,"sma_20":26455.5,"sma_60":28527.67,"sma_120":26261.58},{"date":"2026-07-31","open":19400,"high":21750,"low":19300,"close":21500,"volume":504674,"rsi_14":28.54,"sma_20":25880.5,"sma_60":28423.5,"sma_120":26259.92},{"date":"2026-08-03","open":21000,"high":23000,"low":20500,"close":21650,"volume":398759,"rsi_14":30.29,"sma_20":25248.0,"sma_60":28322.67,"sma_120":26251.58},{"date":"2026-08-04","open":22500,"high":22500,"low":20700,"close":21200,"volume":309265,"rsi_14":25.29,"sma_20":24795.5,"sma_60":28235.17,"sma_120":26244.08},{"date":"2026-08-05","open":22500,"high":23100,"low":21750,"close":22450,"volume":410227,"rsi_14":29.98,"sma_20":24538.0,"sma_60":28177.67,"sma_120":26258.67},{"date":"2026-08-06","open":22250,"high":22350,"low":20850,"close":21400,"volume":316322,"rsi_14":32.29,"sma_20":24373.0,"sma_60":28108.5,"sma_120":26252.83},{"date":"2026-08-07","open":21550,"high":22250,"low":20000,"close":20400,"volume":278227,"rsi_14":35.73,"sma_20":24145.5,"sma_60":28025.17,"sma_120":26223.67},{"date":"2026-08-10","open":20900,"high":22350,"low":20600,"close":22000,"volume":235840,"rsi_14":38.52,"sma_20":23670.5,"sma_60":27931.83,"sma_120":26212.0},{"date":"2026-08-11","open":22000,"high":25900,"low":21550,"close":25100,"volume":749526,"rsi_14":49.19,"sma_20":23400.5,"sma_60":27901.0,"sma_120":26224.92},{"date":"2026-08-12","open":25100,"high":28100,"low":24350,"close":27400,"volume":721986,"rsi_14":55.94,"sma_20":23178.0,"sma_60":27929.33,"sma_120":26266.17},{"date":"2026-08-13","open":28000,"high":29700,"low":27550,"close":29100,"volume":424058,"rsi_14":66.74,"sma_20":23063.0,"sma_60":27957.67,"sma_120":26319.5},{"date":"2026-08-14","open":29650,"high":30350,"low":27500,"close":28700,"volume":367609,"rsi_14":65.16,"sma_20":23060.5,"sma_60":28001.83,"sma_120":26359.5},{"date":"2026-08-18","open":29100,"high":30200,"low":26950,"close":27500,"volume":414281,"rsi_14":69.87,"sma_20":23148.0,"sma_60":28046.83,"sma_120":26403.25},{"date":"2026-08-19","open":26500,"high":29500,"low":25600,"close":28000,"volume":396840,"rsi_14":76.41,"sma_20":23223.0,"sma_60":28084.33,"sma_120":26456.17},{"date":"2026-08-20","open":28550,"high":29500,"low":27550,"close":28850,"volume":352553,"rsi_14":79.35,"sma_20":23393.0,"sma_60":28063.5,"sma_120":26497.83},{"date":"2026-08-21","open":28500,"high":30500,"low":27600,"close":29550,"volume":481244,"rsi_14":74.77,"sma_20":23638.0,"sma_60":28021.0,"sma_120":26543.25},{"date":"2026-08-24","open":29550,"high":30100,"low":27300,"close":28450,"volume":257143,"rsi_14":69.77,"sma_20":23973.0,"sma_60":27995.17,"sma_120":26577.0},{"date":"2026-08-25","open":26550,"high":29950,"low":26550,"close":29850,"volume":335313,"rsi_14":73.83,"sma_20":24365.5,"sma_60":28026.0,"sma_120":26633.25},{"date":"2026-08-26","open":29850,"high":30250,"low":27450,"close":27800,"volume":392419,"rsi_14":64.12,"sma_20":24790.0,"sma_60":28046.0,"sma_120":26679.08},{"date":"2026-08-27","open":28300,"high":28900,"low":27200,"close":28650,"volume":351329,"rsi_14":69.33,"sma_20":25337.5,"sma_60":28083.5,"sma_120":26737.83},{"date":"2026-08-28","open":28550,"high":31600,"low":28550,"close":30200,"volume":705021,"rsi_14":75.39,"sma_20":25987.5,"sma_60":28164.33,"sma_120":26785.33},{"date":"2026-08-31","open":30000,"high":30200,"low":28200,"close":29600,"volume":332358,"rsi_14":70.77,"sma_20":26392.5,"sma_60":28209.33,"sma_120":26831.17},{"date":"2026-09-01","open":29850,"high":29950,"low":28350,"close":28700,"volume":322235,"rsi_14":61.18,"sma_20":26745.0,"sma_60":28261.83,"sma_120":26887.83},{"date":"2026-09-02","open":27900,"high":28200,"low":26600,"close":27000,"volume":555985,"rsi_14":48.71,"sma_20":27035.0,"sma_60":28331.83,"sma_120":26917.83},{"date":"2026-09-03","open":27350,"high":28350,"low":26350,"close":26850,"volume":276196,"rsi_14":41.94,"sma_20":27255.0,"sma_60":28349.33,"sma_120":26941.58},{"date":"2026-09-04","open":27050,"high":28450,"low":26900,"close":27150,"volume":374150,"rsi_14":44.4,"sma_20":27542.5,"sma_60":28400.17,"sma_120":26964.5},{"date":"2026-09-07","open":28100,"high":28750,"low":27350,"close":27450,"volume":349101,"rsi_14":49.81,"sma_20":27895.0,"sma_60":28398.5,"sma_120":26978.67},{"date":"2026-09-08","open":27600,"high":30500,"low":27300,"close":29000,"volume":588257,"rsi_14":53.57,"sma_20":28245.0,"sma_60":28386.83,"sma_120":27010.75},{"date":"2026-09-09","open":29000,"high":31950,"low":28750,"close":31350,"volume":644959,"rsi_14":58.06,"sma_20":28557.5,"sma_60":28378.5,"sma_120":27067.42},{"date":"2026-09-10","open":31100,"high":32800,"low":30550,"close":31150,"volume":524771,"rsi_14":55.33,"sma_20":28745.0,"sma_60":28416.0,"sma_120":27122.83},{"date":"2026-09-11","open":30350,"high":30900,"low":29400,"close":30050,"volume":284893,"rsi_14":55.33,"sma_20":28792.5,"sma_60":28356.0,"sma_120":27167.83},{"date":"2026-09-14","open":29400,"high":29600,"low":28350,"close":28500,"volume":198541,"rsi_14":45.54,"sma_20":28782.5,"sma_60":28166.83,"sma_120":27165.33},{"date":"2026-09-15","open":28750,"high":29400,"low":28100,"close":28600,"volume":191814,"rsi_14":53.03,"sma_20":28837.5,"sma_60":28063.5,"sma_120":27178.25},{"date":"2026-09-16","open":28350,"high":28900,"low":27600,"close":28800,"volume":176640,"rsi_14":50.6,"sma_20":28877.5,"sma_60":27901.83,"sma_120":27223.25},{"date":"2026-09-17","open":28800,"high":29850,"low":28500,"close":29350,"volume":170089,"rsi_14":46.32,"sma_20":28902.5,"sma_60":27749.33,"sma_120":27278.67},{"date":"2026-09-18","open":29800,"high":30050,"low":29150,"close":29600,"volume":277526,"rsi_14":50.0,"sma_20":28905.0,"sma_60":27617.67,"sma_120":27346.17},{"date":"2026-09-21","open":29600,"high":33250,"low":29200,"close":32250,"volume":899250,"rsi_14":63.71,"sma_20":29095.0,"sma_60":27559.33,"sma_120":27441.58},{"date":"2026-09-22","open":32700,"high":33000,"low":31100,"close":31600,"volume":382025,"rsi_14":69.33,"sma_20":29182.5,"sma_60":27536.0,"sma_120":27538.25},{"date":"2026-09-23","open":31600,"high":32950,"low":31600,"close":32200,"volume":280589,"rsi_14":71.66,"sma_20":29402.5,"sma_60":27535.17,"sma_120":27648.42},{"date":"2026-09-28","open":32050,"high":32500,"low":31200,"close":31300,"volume":218808,"rsi_14":66.02,"sma_20":29535.0,"sma_60":27476.83,"sma_120":27739.25},{"date":"2026-09-29","open":31100,"high":32850,"low":31100,"close":32800,"volume":261444,"rsi_14":68.9,"sma_20":29665.0,"sma_60":27369.33,"sma_120":27853.67},{"date":"2026-09-30","open":32850,"high":34400,"low":32400,"close":33550,"volume":407186,"rsi_14":67.04,"sma_20":29862.5,"sma_60":27378.5,"sma_120":27975.42},{"date":"2026-10-01","open":33100,"high":34800,"low":33100,"close":34500,"volume":461650,"rsi_14":63.18,"sma_20":30152.5,"sma_60":27381.83,"sma_120":28107.75},{"date":"2026-10-02","open":34500,"high":34750,"low":33250,"close":33850,"volume":315857,"rsi_14":60.89,"sma_20":30495.0,"sma_60":27441.83,"sma_120":28230.08},{"date":"2026-10-06","open":34750,"high":34900,"low":33400,"close":34000,"volume":364632,"rsi_14":67.25,"sma_20":30852.5,"sma_60":27548.5,"sma_120":28325.08},{"date":"2026-10-07","open":33700,"high":33700,"low":31650,"close":31700,"volume":353083,"rsi_14":63.11,"sma_20":31080.0,"sma_60":27665.17,"sma_120":28393.42},{"date":"2026-10-08","open":31850,"high":33550,"low":31550,"close":32200,"volume":209267,"rsi_14":64.29,"sma_20":31317.5,"sma_60":27786.0,"sma_120":28455.5},{"date":"2026-10-12","open":32000,"high":32800,"low":30600,"close":30950,"volume":198448,"rsi_14":57.88,"sma_20":31415.0,"sma_60":27776.83,"sma_120":28488.42},{"date":"2026-10-13","open":30000,"high":31900,"low":29550,"close":31450,"volume":252469,"rsi_14":57.72,"sma_20":31420.0,"sma_60":27792.67,"sma_120":28519.67},{"date":"2026-10-14","open":31000,"high":31700,"low":28350,"close":28700,"volume":278044,"rsi_14":47.2,"sma_20":31297.5,"sma_60":27740.17,"sma_120":28515.5},{"date":"2026-10-15","open":26950,"high":28000,"low":23850,"close":24150,"volume":452588,"rsi_14":27.5,"sma_20":31002.5,"sma_60":27619.33,"sma_120":28474.25},{"date":"2026-10-16","open":25000,"high":27150,"low":24550,"close":26600,"volume":334463,"rsi_14":37.37,"sma_20":30907.5,"sma_60":27583.5,"sma_120":28463.0},{"date":"2026-10-19","open":25250,"high":27250,"low":25100,"close":27150,"volume":364795,"rsi_14":37.22,"sma_20":30835.0,"sma_60":27606.83,"sma_120":28467.58},{"date":"2026-10-20","open":26750,"high":29200,"low":26250,"close":27600,"volume":416896,"rsi_14":40.41,"sma_20":30775.0,"sma_60":27625.17,"sma_120":28479.25},{"date":"2026-10-21","open":29100,"high":32500,"low":29050,"close":30800,"volume":866622,"rsi_14":45.24,"sma_20":30847.5,"sma_60":27714.33,"sma_120":28513.83},{"date":"2026-10-22","open":30200,"high":31900,"low":29300,"close":29950,"volume":464939,"rsi_14":41.47,"sma_20":30865.0,"sma_60":27802.67,"sma_120":28543.83},{"date":"2026-10-23","open":28090,"high":28675,"low":26822,"close":28000,"volume":302062}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":402.11,"pbr":4.09,"per":69.63,"roa":0.77,"roe":1.3,"grade":"C","comment":"PER 70.63배, ROE 1.3%","revenue":107651654558.0,"analysis":"PER 70.6배입니다. ROE 1.3%입니다. 시가총액 6149.22억. 매출 1076.52억, 영업이익 63.56억.","eps_basis":"TTM","debt_ratio":0.6843911098226885,"market_cap":606260872000,"net_income":8612629896.0,"total_debt":101358543764.0,"ttm_window":"2025Q3~2026Q2","gross_margin":20.68,"total_assets":249458865801.0,"total_equity":148100322037.0,"profit_margin":8.0,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":6356193424.0,"operating_margin":5.9,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":28000.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":11306.0},{"date":"2016-10-25","close":11466.0},{"date":"2016-10-26","close":11486.0},{"date":"2016-10-27","close":11647.0},{"date":"2016-10-28","close":11506.0},{"date":"2016-10-31","close":11105.0},{"date":"2016-11-01","close":10885.0},{"date":"2016-11-02","close":10243.0},{"date":"2016-11-03","close":10283.0},{"date":"2016-11-04","close":9862.0},{"date":"2016-11-07","close":10344.0},{"date":"2016-11-08","close":10364.0},{"date":"2016-11-09","close":9281.0},{"date":"2016-11-10","close":9020.0},{"date":"2016-11-11","close":9000.0},{"date":"2016-11-14","close":8760.0},{"date":"2016-11-15","close":8439.0},{"date":"2016-11-16","close":9341.0},{"date":"2016-11-17","close":9742.0},{"date":"2016-11-18","close":9221.0},{"date":"2016-11-21","close":9201.0},{"date":"2016-11-22","close":9141.0},{"date":"2016-11-23","close":8640.0},{"date":"2016-11-24","close":8539.0},{"date":"2016-11-25","close":8840.0},{"date":"2016-11-28","close":9020.0},{"date":"2016-11-29","close":9000.0},{"date":"2016-11-30","close":8900.0},{"date":"2016-12-01","close":8700.0},{"date":"2016-12-02","close":8640.0},{"date":"2016-12-05","close":7938.0},{"date":"2016-12-06","close":8600.0},{"date":"2016-12-07","close":9361.0},{"date":"2016-12-08","close":9762.0},{"date":"2016-12-09","close":9742.0},{"date":"2016-12-12","close":10424.0},{"date":"2016-12-13","close":10825.0},{"date":"2016-12-14","close":10805.0},{"date":"2016-12-15","close":11386.0},{"date":"2016-12-16","close":11426.0},{"date":"2016-12-19","close":11105.0},{"date":"2016-12-20","close":10805.0},{"date":"2016-12-21","close":11286.0},{"date":"2016-12-22","close":11065.0},{"date":"2016-12-23","close":11306.0},{"date":"2016-12-26","close":11306.0},{"date":"2016-12-27","close":11406.0},{"date":"2016-12-28","close":11787.0},{"date":"2016-12-29","close":12148.0},{"date":"2017-01-02","close":12027.0},{"date":"2017-01-03","close":12027.0},{"date":"2017-01-04","close":11827.0},{"date":"2017-01-05","close":11586.0},{"date":"2017-01-06","close":11426.0},{"date":"2017-01-09","close":12027.0},{"date":"2017-01-10","close":11847.0},{"date":"2017-01-11","close":12669.0},{"date":"2017-01-12","close":12769.0},{"date":"2017-01-13","close":12769.0},{"date":"2017-01-16","close":12248.0},{"date":"2017-01-17","close":12048.0},{"date":"2017-01-18","close":12468.0},{"date":"2017-01-19","close":11967.0},{"date":"2017-01-20","close":11627.0},{"date":"2017-01-23","close":11807.0},{"date":"2017-01-24","close":11526.0},{"date":"2017-01-25","close":11446.0},{"date":"2017-01-26","close":11727.0},{"date":"2017-01-31","close":11366.0},{"date":"2017-02-01","close":11566.0},{"date":"2017-02-02","close":11145.0},{"date":"2017-02-03","close":11186.0},{"date":"2017-02-06","close":10684.0},{"date":"2017-02-07","close":10945.0},{"date":"2017-02-08","close":10905.0},{"date":"2017-02-09","close":10905.0},{"date":"2017-02-10","close":10524.0},{"date":"2017-02-13","close":10344.0},{"date":"2017-02-14","close":9862.0},{"date":"2017-02-15","close":9903.0},{"date":"2017-02-16","close":10604.0},{"date":"2017-02-17","close":10905.0},{"date":"2017-02-20","close":10805.0},{"date":"2017-02-21","close":10825.0},{"date":"2017-02-22","close":10424.0},{"date":"2017-02-23","close":10604.0},{"date":"2017-02-24","close":10524.0},{"date":"2017-02-27","close":9943.0},{"date":"2017-02-28","close":9943.0},{"date":"2017-03-02","close":10324.0},{"date":"2017-03-03","close":10344.0},{"date":"2017-03-06","close":10544.0},{"date":"2017-03-07","close":10424.0},{"date":"2017-03-08","close":10424.0},{"date":"2017-03-09","close":10404.0},{"date":"2017-03-10","close":10464.0},{"date":"2017-03-13","close":10544.0},{"date":"2017-03-14","close":10324.0},{"date":"2017-03-15","close":10083.0},{"date":"2017-03-16","close":9802.0},{"date":"2017-03-17","close":9742.0},{"date":"2017-03-20","close":9161.0},{"date":"2017-03-21","close":8860.0},{"date":"2017-03-22","close":9020.0},{"date":"2017-03-23","close":9301.0},{"date":"2017-03-24","close":10043.0},{"date":"2017-03-27","close":10684.0},{"date":"2017-03-28","close":10524.0},{"date":"2017-03-29","close":10464.0},{"date":"2017-03-30","close":10564.0},{"date":"2017-03-31","close":10424.0},{"date":"2017-04-03","close":10704.0},{"date":"2017-04-04","close":10644.0},{"date":"2017-04-05","close":11005.0},{"date":"2017-04-06","close":10925.0},{"date":"2017-04-07","close":11226.0},{"date":"2017-04-10","close":11065.0},{"date":"2017-04-11","close":11065.0},{"date":"2017-04-12","close":10785.0},{"date":"2017-04-13","close":11266.0},{"date":"2017-04-14","close":11326.0},{"date":"2017-04-17","close":11306.0},{"date":"2017-04-18","close":11627.0},{"date":"2017-04-19","close":11446.0},{"date":"2017-04-20","close":11506.0},{"date":"2017-04-21","close":11566.0},{"date":"2017-04-24","close":11005.0},{"date":"2017-04-25","close":10985.0},{"date":"2017-04-26","close":10985.0},{"date":"2017-04-27","close":11366.0},{"date":"2017-04-28","close":11286.0},{"date":"2017-05-02","close":10865.0},{"date":"2017-05-04","close":10845.0},{"date":"2017-05-08","close":10744.0},{"date":"2017-05-10","close":11566.0},{"date":"2017-05-11","close":11927.0},{"date":"2017-05-12","close":12048.0},{"date":"2017-05-15","close":12569.0},{"date":"2017-05-16","close":12188.0},{"date":"2017-05-17","close":12168.0},{"date":"2017-05-18","close":11947.0},{"date":"2017-05-19","close":12027.0},{"date":"2017-05-22","close":12007.0},{"date":"2017-05-23","close":12509.0},{"date":"2017-05-24","close":12428.0},{"date":"2017-05-25","close":12990.0},{"date":"2017-05-26","close":13270.0},{"date":"2017-05-29","close":13391.0},{"date":"2017-05-30","close":13491.0},{"date":"2017-05-31","close":13331.0},{"date":"2017-06-01","close":13230.0},{"date":"2017-06-02","close":13952.0},{"date":"2017-06-05","close":13792.0},{"date":"2017-06-07","close":13571.0},{"date":"2017-06-08","close":14032.0},{"date":"2017-06-09","close":14433.0},{"date":"2017-06-12","close":13611.0},{"date":"2017-06-13","close":13852.0},{"date":"2017-06-14","close":13952.0},{"date":"2017-06-15","close":13872.0},{"date":"2017-06-16","close":13852.0},{"date":"2017-06-19","close":15455.0},{"date":"2017-06-20","close":16418.0},{"date":"2017-06-21","close":16358.0},{"date":"2017-06-22","close":16438.0},{"date":"2017-06-23","close":16197.0},{"date":"2017-06-26","close":16418.0},{"date":"2017-06-27","close":17741.0},{"date":"2017-06-28","close":16598.0},{"date":"2017-06-29","close":17119.0},{"date":"2017-06-30","close":17179.0},{"date":"2017-07-03","close":16257.0},{"date":"2017-07-04","close":16598.0},{"date":"2017-07-05","close":16718.0},{"date":"2017-07-06","close":17520.0},{"date":"2017-07-07","close":17240.0},{"date":"2017-07-10","close":16879.0},{"date":"2017-07-11","close":17119.0},{"date":"2017-07-12","close":17841.0},{"date":"2017-07-13","close":18643.0},{"date":"2017-07-14","close":19505.0},{"date":"2017-07-17","close":19605.0},{"date":"2017-07-18","close":20848.0},{"date":"2017-07-19","close":21249.0},{"date":"2017-07-20","close":21690.0},{"date":"2017-07-21","close":21209.0},{"date":"2017-07-24","close":21169.0},{"date":"2017-07-25","close":20688.0},{"date":"2017-07-26","close":20327.0},{"date":"2017-07-27","close":20728.0},{"date":"2017-07-28","close":20247.0},{"date":"2017-07-31","close":19605.0},{"date":"2017-08-01","close":19806.0},{"date":"2017-08-02","close":19926.0},{"date":"2017-08-03","close":19846.0},{"date":"2017-08-04","close":19725.0},{"date":"2017-08-07","close":20728.0},{"date":"2017-08-08","close":20848.0},{"date":"2017-08-09","close":19846.0},{"date":"2017-08-10","close":19665.0},{"date":"2017-08-11","close":18843.0},{"date":"2017-08-14","close":18683.0},{"date":"2017-08-16","close":18623.0},{"date":"2017-08-17","close":18964.0},{"date":"2017-08-18","close":19525.0},{"date":"2017-08-21","close":18743.0},{"date":"2017-08-22","close":18382.0},{"date":"2017-08-23","close":18262.0},{"date":"2017-08-24","close":18703.0},{"date":"2017-08-25","close":18924.0},{"date":"2017-08-28","close":18583.0},{"date":"2017-08-29","close":18563.0},{"date":"2017-08-30","close":18282.0},{"date":"2017-08-31","close":18643.0},{"date":"2017-09-01","close":19104.0},{"date":"2017-09-04","close":18523.0},{"date":"2017-09-05","close":18603.0},{"date":"2017-09-06","close":19284.0},{"date":"2017-09-07","close":19004.0},{"date":"2017-09-08","close":18603.0},{"date":"2017-09-11","close":18362.0},{"date":"2017-09-12","close":18162.0},{"date":"2017-09-13","close":19024.0},{"date":"2017-09-14","close":19244.0},{"date":"2017-09-15","close":18803.0},{"date":"2017-09-18","close":19124.0},{"date":"2017-09-19","close":18563.0},{"date":"2017-09-20","close":17961.0},{"date":"2017-09-21","close":17280.0},{"date":"2017-09-22","close":17681.0},{"date":"2017-09-25","close":18062.0},{"date":"2017-09-26","close":17841.0},{"date":"2017-09-27","close":17641.0},{"date":"2017-09-28","close":18442.0},{"date":"2017-09-29","close":18643.0},{"date":"2017-10-10","close":18302.0},{"date":"2017-10-11","close":18763.0},{"date":"2017-10-12","close":18823.0},{"date":"2017-10-13","close":18001.0},{"date":"2017-10-16","close":17480.0},{"date":"2017-10-17","close":17380.0},{"date":"2017-10-18","close":17580.0},{"date":"2017-10-19","close":17059.0},{"date":"2017-10-20","close":17360.0},{"date":"2017-10-23","close":17240.0},{"date":"2017-10-24","close":17240.0},{"date":"2017-10-25","close":17079.0},{"date":"2017-10-26","close":15957.0},{"date":"2017-10-27","close":16658.0},{"date":"2017-10-30","close":16698.0},{"date":"2017-10-31","close":16418.0},{"date":"2017-11-01","close":16558.0},{"date":"2017-11-02","close":16418.0},{"date":"2017-11-03","close":15816.0},{"date":"2017-11-06","close":15716.0},{"date":"2017-11-07","close":15435.0},{"date":"2017-11-08","close":16197.0},{"date":"2017-11-09","close":16177.0},{"date":"2017-11-10","close":17540.0},{"date":"2017-11-13","close":18041.0},{"date":"2017-11-14","close":18001.0},{"date":"2017-11-15","close":18001.0},{"date":"2017-11-16","close":17400.0},{"date":"2017-11-17","close":17360.0},{"date":"2017-11-20","close":17821.0},{"date":"2017-11-21","close":17821.0},{"date":"2017-11-22","close":17200.0},{"date":"2017-11-23","close":17340.0},{"date":"2017-11-24","close":17300.0},{"date":"2017-11-27","close":18041.0},{"date":"2017-11-28","close":17941.0},{"date":"2017-11-29","close":19304.0},{"date":"2017-11-30","close":18523.0},{"date":"2017-12-01","close":19324.0},{"date":"2017-12-04","close":19465.0},{"date":"2017-12-05","close":19485.0},{"date":"2017-12-06","close":19665.0},{"date":"2017-12-07","close":19044.0},{"date":"2017-12-08","close":20006.0},{"date":"2017-12-11","close":20026.0},{"date":"2017-12-12","close":20567.0},{"date":"2017-12-13","close":21931.0},{"date":"2017-12-14","close":22732.0},{"date":"2017-12-15","close":22131.0},{"date":"2017-12-18","close":21209.0},{"date":"2017-12-19","close":21089.0},{"date":"2017-12-20","close":20607.0},{"date":"2017-12-21","close":20648.0},{"date":"2017-12-22","close":21931.0},{"date":"2017-12-26","close":20968.0},{"date":"2017-12-27","close":21048.0},{"date":"2017-12-28","close":21650.0},{"date":"2018-01-02","close":17360.0},{"date":"2018-01-03","close":17360.0},{"date":"2018-01-04","close":17360.0},{"date":"2018-01-05","close":17360.0},{"date":"2018-01-08","close":17360.0},{"date":"2018-01-09","close":17360.0},{"date":"2018-01-10","close":17360.0},{"date":"2018-01-11","close":17360.0},{"date":"2018-01-12","close":17360.0},{"date":"2018-01-15","close":18240.0},{"date":"2018-01-16","close":19740.0},{"date":"2018-01-17","close":20120.0},{"date":"2018-01-18","close":20920.0},{"date":"2018-01-19","close":20800.0},{"date":"2018-01-22","close":19380.0},{"date":"2018-01-23","close":17640.0},{"date":"2018-01-24","close":17960.0},{"date":"2018-01-25","close":17500.0},{"date":"2018-01-26","close":17840.0},{"date":"2018-01-29","close":18240.0},{"date":"2018-01-30","close":17920.0},{"date":"2018-01-31","close":17600.0},{"date":"2018-02-01","close":17620.0},{"date":"2018-02-02","close":17760.0},{"date":"2018-02-05","close":17380.0},{"date":"2018-02-06","close":16800.0},{"date":"2018-02-07","close":17160.0},{"date":"2018-02-08","close":17550.0},{"date":"2018-02-09","close":17100.0},{"date":"2018-02-12","close":17100.0},{"date":"2018-02-13","close":17100.0},{"date":"2018-02-14","close":17800.0},{"date":"2018-02-19","close":18500.0},{"date":"2018-02-20","close":19050.0},{"date":"2018-02-21","close":19700.0},{"date":"2018-02-22","close":21200.0},{"date":"2018-02-23","close":21300.0},{"date":"2018-02-26","close":21250.0},{"date":"2018-02-27","close":21250.0},{"date":"2018-02-28","close":21200.0},{"date":"2018-03-02","close":20150.0},{"date":"2018-03-05","close":18900.0},{"date":"2018-03-06","close":19450.0},{"date":"2018-03-07","close":18700.0},{"date":"2018-03-08","close":21550.0},{"date":"2018-03-09","close":21500.0},{"date":"2018-03-12","close":21600.0},{"date":"2018-03-13","close":21200.0},{"date":"2018-03-14","close":21600.0},{"date":"2018-03-15","close":21400.0},{"date":"2018-03-16","close":21200.0},{"date":"2018-03-19","close":20850.0},{"date":"2018-03-20","close":20150.0},{"date":"2018-03-21","close":20250.0},{"date":"2018-03-22","close":20650.0},{"date":"2018-03-23","close":19000.0},{"date":"2018-03-26","close":19850.0},{"date":"2018-03-27","close":19850.0},{"date":"2018-03-28","close":19500.0},{"date":"2018-03-29","close":19350.0},{"date":"2018-03-30","close":19400.0},{"date":"2018-04-02","close":18550.0},{"date":"2018-04-03","close":17900.0},{"date":"2018-04-04","close":16800.0},{"date":"2018-04-05","close":17100.0},{"date":"2018-04-06","close":16400.0},{"date":"2018-04-09","close":16300.0},{"date":"2018-04-10","close":16300.0},{"date":"2018-04-11","close":16800.0},{"date":"2018-04-12","close":17900.0},{"date":"2018-04-13","close":17450.0},{"date":"2018-04-16","close":17100.0},{"date":"2018-04-17","close":16800.0},{"date":"2018-04-18","close":16650.0},{"date":"2018-04-19","close":17750.0},{"date":"2018-04-20","close":17700.0},{"date":"2018-04-23","close":17000.0},{"date":"2018-04-24","close":16750.0},{"date":"2018-04-25","close":16350.0},{"date":"2018-04-26","close":16200.0},{"date":"2018-04-27","close":16250.0},{"date":"2018-04-30","close":15650.0},{"date":"2018-05-02","close":15300.0},{"date":"2018-05-03","close":15450.0},{"date":"2018-05-04","close":14750.0},{"date":"2018-05-08","close":14450.0},{"date":"2018-05-09","close":15100.0},{"date":"2018-05-10","close":16300.0},{"date":"2018-05-11","close":16550.0},{"date":"2018-05-14","close":16900.0},{"date":"2018-05-15","close":16700.0},{"date":"2018-05-16","close":16550.0},{"date":"2018-05-17","close":16400.0},{"date":"2018-05-18","close":17150.0},{"date":"2018-05-21","close":17250.0},{"date":"2018-05-23","close":17400.0},{"date":"2018-05-24","close":17700.0},{"date":"2018-05-25","close":17600.0},{"date":"2018-05-28","close":17500.0},{"date":"2018-05-29","close":17250.0},{"date":"2018-05-30","close":17000.0},{"date":"2018-05-31","close":16900.0},{"date":"2018-06-01","close":17100.0},{"date":"2018-06-04","close":16900.0},{"date":"2018-06-05","close":17300.0},{"date":"2018-06-07","close":17300.0},{"date":"2018-06-08","close":16400.0},{"date":"2018-06-11","close":15900.0},{"date":"2018-06-12","close":16100.0},{"date":"2018-06-14","close":16000.0},{"date":"2018-06-15","close":16100.0},{"date":"2018-06-18","close":15250.0},{"date":"2018-06-19","close":15150.0},{"date":"2018-06-20","close":15500.0},{"date":"2018-06-21","close":16350.0},{"date":"2018-06-22","close":16300.0},{"date":"2018-06-25","close":16200.0},{"date":"2018-06-26","close":15700.0},{"date":"2018-06-27","close":15750.0},{"date":"2018-06-28","close":15750.0},{"date":"2018-06-29","close":16200.0},{"date":"2018-07-02","close":15900.0},{"date":"2018-07-03","close":15800.0},{"date":"2018-07-04","close":15550.0},{"date":"2018-07-05","close":15700.0},{"date":"2018-07-06","close":16000.0},{"date":"2018-07-09","close":15800.0},{"date":"2018-07-10","close":17550.0},{"date":"2018-07-11","close":17250.0},{"date":"2018-07-12","close":17700.0},{"date":"2018-07-13","close":17550.0},{"date":"2018-07-16","close":17650.0},{"date":"2018-07-17","close":17900.0},{"date":"2018-07-18","close":17850.0},{"date":"2018-07-19","close":17550.0},{"date":"2018-07-20","close":17900.0},{"date":"2018-07-23","close":15700.0},{"date":"2018-07-24","close":15450.0},{"date":"2018-07-25","close":15350.0},{"date":"2018-07-26","close":15300.0},{"date":"2018-07-27","close":15200.0},{"date":"2018-07-30","close":15100.0},{"date":"2018-07-31","close":14800.0},{"date":"2018-08-01","close":14750.0},{"date":"2018-08-02","close":14250.0},{"date":"2018-08-03","close":14650.0},{"date":"2018-08-06","close":14350.0},{"date":"2018-08-07","close":14450.0},{"date":"2018-08-08","close":14650.0},{"date":"2018-08-09","close":14350.0},{"date":"2018-08-10","close":13400.0},{"date":"2018-08-13","close":12850.0},{"date":"2018-08-14","close":12950.0},{"date":"2018-08-16","close":12450.0},{"date":"2018-08-17","close":12500.0},{"date":"2018-08-20","close":12850.0},{"date":"2018-08-21","close":12900.0},{"date":"2018-08-22","close":13000.0},{"date":"2018-08-23","close":13400.0},{"date":"2018-08-24","close":13200.0},{"date":"2018-08-27","close":13250.0},{"date":"2018-08-28","close":12750.0},{"date":"2018-08-29","close":13100.0},{"date":"2018-08-30","close":13100.0},{"date":"2018-08-31","close":12350.0},{"date":"2018-09-03","close":11300.0},{"date":"2018-09-04","close":10750.0},{"date":"2018-09-05","close":10700.0},{"date":"2018-09-06","close":10400.0},{"date":"2018-09-07","close":10000.0},{"date":"2018-09-10","close":10350.0},{"date":"2018-09-11","close":11050.0},{"date":"2018-09-12","close":10750.0},{"date":"2018-09-13","close":10650.0},{"date":"2018-09-14","close":10650.0},{"date":"2018-09-17","close":10200.0},{"date":"2018-09-18","close":10050.0},{"date":"2018-09-19","close":10000.0},{"date":"2018-09-20","close":9740.0},{"date":"2018-09-21","close":9750.0},{"date":"2018-09-27","close":9830.0},{"date":"2018-09-28","close":9690.0},{"date":"2018-10-01","close":9440.0},{"date":"2018-10-02","close":9740.0},{"date":"2018-10-04","close":8980.0},{"date":"2018-10-05","close":9330.0},{"date":"2018-10-08","close":9300.0},{"date":"2018-10-10","close":8650.0},{"date":"2018-10-11","close":7510.0},{"date":"2018-10-12","close":8210.0},{"date":"2018-10-15","close":8480.0},{"date":"2018-10-16","close":8790.0},{"date":"2018-10-17","close":9060.0},{"date":"2018-10-18","close":9460.0},{"date":"2018-10-19","close":10050.0},{"date":"2018-10-22","close":9880.0},{"date":"2018-10-23","close":9810.0},{"date":"2018-10-24","close":9460.0},{"date":"2018-10-25","close":8940.0},{"date":"2018-10-26","close":8460.0},{"date":"2018-10-29","close":8000.0},{"date":"2018-10-30","close":7900.0},{"date":"2018-10-31","close":8020.0},{"date":"2018-11-01","close":8240.0},{"date":"2018-11-02","close":8480.0},{"date":"2018-11-05","close":8290.0},{"date":"2018-11-06","close":8040.0},{"date":"2018-11-07","close":8050.0},{"date":"2018-11-08","close":8080.0},{"date":"2018-11-09","close":8080.0},{"date":"2018-11-12","close":8080.0},{"date":"2018-11-13","close":8020.0},{"date":"2018-11-14","close":7800.0},{"date":"2018-11-15","close":7840.0},{"date":"2018-11-16","close":7960.0},{"date":"2018-11-19","close":7820.0},{"date":"2018-11-20","close":7530.0},{"date":"2018-11-21","close":7460.0},{"date":"2018-11-22","close":7440.0},{"date":"2018-11-23","close":7170.0},{"date":"2018-11-26","close":7200.0},{"date":"2018-11-27","close":7400.0},{"date":"2018-11-28","close":7400.0},{"date":"2018-11-29","close":7700.0},{"date":"2018-11-30","close":7700.0},{"date":"2018-12-03","close":7790.0},{"date":"2018-12-04","close":7490.0},{"date":"2018-12-05","close":7300.0},{"date":"2018-12-06","close":6730.0},{"date":"2018-12-07","close":6810.0},{"date":"2018-12-10","close":6720.0},{"date":"2018-12-11","close":6390.0},{"date":"2018-12-12","close":6690.0},{"date":"2018-12-13","close":6510.0},{"date":"2018-12-14","close":6370.0},{"date":"2018-12-17","close":6220.0},{"date":"2018-12-18","close":6510.0},{"date":"2018-12-19","close":6380.0},{"date":"2018-12-20","close":6200.0},{"date":"2018-12-21","close":6190.0},{"date":"2018-12-24","close":5950.0},{"date":"2018-12-26","close":5640.0},{"date":"2018-12-27","close":7070.0},{"date":"2018-12-28","close":7520.0},{"date":"2019-01-02","close":7190.0},{"date":"2019-01-03","close":6830.0},{"date":"2019-01-04","close":6950.0},{"date":"2019-01-07","close":7200.0},{"date":"2019-01-08","close":7200.0},{"date":"2019-01-09","close":7320.0},{"date":"2019-01-10","close":7120.0},{"date":"2019-01-11","close":6960.0},{"date":"2019-01-14","close":6750.0},{"date":"2019-01-15","close":6820.0},{"date":"2019-01-16","close":6920.0},{"date":"2019-01-17","close":6870.0},{"date":"2019-01-18","close":7050.0},{"date":"2019-01-21","close":7130.0},{"date":"2019-01-22","close":7020.0},{"date":"2019-01-23","close":8010.0},{"date":"2019-01-24","close":7730.0},{"date":"2019-01-25","close":8860.0},{"date":"2019-01-28","close":8720.0},{"date":"2019-01-29","close":8900.0},{"date":"2019-01-30","close":9000.0},{"date":"2019-01-31","close":8520.0},{"date":"2019-02-01","close":8220.0},{"date":"2019-02-07","close":8360.0},{"date":"2019-02-08","close":8210.0},{"date":"2019-02-11","close":8230.0},{"date":"2019-02-12","close":8220.0},{"date":"2019-02-13","close":9660.0},{"date":"2019-02-14","close":10650.0},{"date":"2019-02-15","close":9980.0},{"date":"2019-02-18","close":10800.0},{"date":"2019-02-19","close":10600.0},{"date":"2019-02-20","close":10150.0},{"date":"2019-02-21","close":9800.0},{"date":"2019-02-22","close":9620.0},{"date":"2019-02-25","close":9960.0},{"date":"2019-02-26","close":10100.0},{"date":"2019-02-27","close":10100.0},{"date":"2019-02-28","close":9550.0},{"date":"2019-03-04","close":10100.0},{"date":"2019-03-05","close":9940.0},{"date":"2019-03-06","close":10550.0},{"date":"2019-03-07","close":10600.0},{"date":"2019-03-08","close":10700.0},{"date":"2019-03-11","close":10800.0},{"date":"2019-03-12","close":11750.0},{"date":"2019-03-13","close":11900.0},{"date":"2019-03-14","close":12400.0},{"date":"2019-03-15","close":12000.0},{"date":"2019-03-18","close":13250.0},{"date":"2019-03-19","close":13600.0},{"date":"2019-03-20","close":14500.0},{"date":"2019-03-21","close":14150.0},{"date":"2019-03-22","close":14200.0},{"date":"2019-03-25","close":14000.0},{"date":"2019-03-26","close":15700.0},{"date":"2019-03-27","close":15600.0},{"date":"2019-03-28","close":15350.0},{"date":"2019-03-29","close":15150.0},{"date":"2019-04-01","close":16400.0},{"date":"2019-04-02","close":16300.0},{"date":"2019-04-03","close":15950.0},{"date":"2019-04-04","close":16100.0},{"date":"2019-04-05","close":15850.0},{"date":"2019-04-08","close":15800.0},{"date":"2019-04-09","close":15400.0},{"date":"2019-04-10","close":14650.0},{"date":"2019-04-11","close":14850.0},{"date":"2019-04-12","close":13700.0},{"date":"2019-04-15","close":13300.0},{"date":"2019-04-16","close":13950.0},{"date":"2019-04-17","close":14100.0},{"date":"2019-04-18","close":13700.0},{"date":"2019-04-19","close":13300.0},{"date":"2019-04-22","close":12650.0},{"date":"2019-04-23","close":13200.0},{"date":"2019-04-24","close":12950.0},{"date":"2019-04-25","close":13700.0},{"date":"2019-04-26","close":15100.0},{"date":"2019-04-29","close":15550.0},{"date":"2019-04-30","close":15450.0},{"date":"2019-05-02","close":15200.0},{"date":"2019-05-03","close":15500.0},{"date":"2019-05-07","close":15000.0},{"date":"2019-05-08","close":13950.0},{"date":"2019-05-09","close":13850.0},{"date":"2019-05-10","close":14100.0},{"date":"2019-05-13","close":13750.0},{"date":"2019-05-14","close":13650.0},{"date":"2019-05-15","close":14650.0},{"date":"2019-05-16","close":13800.0},{"date":"2019-05-17","close":13950.0},{"date":"2019-05-20","close":13100.0},{"date":"2019-05-21","close":12950.0},{"date":"2019-05-22","close":13250.0},{"date":"2019-05-23","close":12850.0},{"date":"2019-05-24","close":11800.0},{"date":"2019-05-27","close":12700.0},{"date":"2019-05-28","close":13600.0},{"date":"2019-05-29","close":14000.0},{"date":"2019-05-30","close":14950.0},{"date":"2019-05-31","close":14550.0},{"date":"2019-06-03","close":14650.0},{"date":"2019-06-04","close":14550.0},{"date":"2019-06-05","close":15100.0},{"date":"2019-06-07","close":15200.0},{"date":"2019-06-10","close":14750.0},{"date":"2019-06-11","close":14750.0},{"date":"2019-06-12","close":14250.0},{"date":"2019-06-13","close":15950.0},{"date":"2019-06-14","close":16350.0},{"date":"2019-06-17","close":17000.0},{"date":"2019-06-18","close":16900.0},{"date":"2019-06-19","close":16400.0},{"date":"2019-06-20","close":16400.0},{"date":"2019-06-21","close":16900.0},{"date":"2019-06-24","close":16500.0},{"date":"2019-06-25","close":15200.0},{"date":"2019-06-26","close":15100.0},{"date":"2019-06-27","close":14300.0},{"date":"2019-06-28","close":13650.0},{"date":"2019-07-01","close":14000.0},{"date":"2019-07-02","close":14300.0},{"date":"2019-07-03","close":14600.0},{"date":"2019-07-04","close":14150.0},{"date":"2019-07-05","close":13400.0},{"date":"2019-07-08","close":11750.0},{"date":"2019-07-09","close":11550.0},{"date":"2019-07-10","close":11700.0},{"date":"2019-07-11","close":12800.0},{"date":"2019-07-12","close":13500.0},{"date":"2019-07-15","close":12900.0},{"date":"2019-07-16","close":12300.0},{"date":"2019-07-17","close":12050.0},{"date":"2019-07-18","close":12400.0},{"date":"2019-07-19","close":12200.0},{"date":"2019-07-22","close":12700.0},{"date":"2019-07-23","close":12600.0},{"date":"2019-07-24","close":12400.0},{"date":"2019-07-25","close":11650.0},{"date":"2019-07-26","close":11550.0},{"date":"2019-07-29","close":11050.0},{"date":"2019-07-30","close":11100.0},{"date":"2019-07-31","close":11200.0},{"date":"2019-08-01","close":10750.0},{"date":"2019-08-02","close":10800.0},{"date":"2019-08-05","close":9400.0},{"date":"2019-08-06","close":8700.0},{"date":"2019-08-07","close":8800.0},{"date":"2019-08-08","close":9400.0},{"date":"2019-08-09","close":8990.0},{"date":"2019-08-12","close":9680.0},{"date":"2019-08-13","close":9570.0},{"date":"2019-08-14","close":9990.0},{"date":"2019-08-16","close":9950.0},{"date":"2019-08-19","close":10350.0},{"date":"2019-08-20","close":10450.0},{"date":"2019-08-21","close":11050.0},{"date":"2019-08-22","close":10600.0},{"date":"2019-08-23","close":10100.0},{"date":"2019-08-26","close":9560.0},{"date":"2019-08-27","close":10000.0},{"date":"2019-08-28","close":10400.0},{"date":"2019-08-29","close":9880.0},{"date":"2019-08-30","close":10550.0},{"date":"2019-09-02","close":10550.0},{"date":"2019-09-03","close":11200.0},{"date":"2019-09-04","close":11600.0},{"date":"2019-09-05","close":11900.0},{"date":"2019-09-06","close":11900.0},{"date":"2019-09-09","close":11700.0},{"date":"2019-09-10","close":11800.0},{"date":"2019-09-11","close":11400.0},{"date":"2019-09-16","close":11150.0},{"date":"2019-09-17","close":11400.0},{"date":"2019-09-18","close":12550.0},{"date":"2019-09-19","close":12500.0},{"date":"2019-09-20","close":12600.0},{"date":"2019-09-23","close":12350.0},{"date":"2019-09-24","close":11950.0},{"date":"2019-09-25","close":11800.0},{"date":"2019-09-26","close":11900.0},{"date":"2019-09-27","close":11900.0},{"date":"2019-09-30","close":11950.0},{"date":"2019-10-01","close":11500.0},{"date":"2019-10-02","close":11400.0},{"date":"2019-10-04","close":11450.0},{"date":"2019-10-07","close":11500.0},{"date":"2019-10-08","close":11850.0},{"date":"2019-10-10","close":10900.0},{"date":"2019-10-11","close":10750.0},{"date":"2019-10-14","close":10750.0},{"date":"2019-10-15","close":11150.0},{"date":"2019-10-16","close":10900.0},{"date":"2019-10-17","close":10250.0},{"date":"2019-10-18","close":10500.0},{"date":"2019-10-21","close":10000.0},{"date":"2019-10-22","close":9970.0},{"date":"2019-10-23","close":9730.0},{"date":"2019-10-24","close":10050.0},{"date":"2019-10-25","close":10100.0},{"date":"2019-10-28","close":10850.0},{"date":"2019-10-29","close":10700.0},{"date":"2019-10-30","close":10400.0},{"date":"2019-10-31","close":10550.0},{"date":"2019-11-01","close":10550.0},{"date":"2019-11-04","close":10750.0},{"date":"2019-11-05","close":11000.0},{"date":"2019-11-06","close":11400.0},{"date":"2019-11-07","close":11050.0},{"date":"2019-11-08","close":11250.0},{"date":"2019-11-11","close":11300.0},{"date":"2019-11-12","close":11100.0},{"date":"2019-11-13","close":10300.0},{"date":"2019-11-14","close":10250.0},{"date":"2019-11-15","close":12050.0},{"date":"2019-11-18","close":12650.0},{"date":"2019-11-19","close":12400.0},{"date":"2019-11-20","close":12250.0},{"date":"2019-11-21","close":12400.0},{"date":"2019-11-22","close":12850.0},{"date":"2019-11-25","close":13400.0},{"date":"2019-11-26","close":13550.0},{"date":"2019-11-27","close":13250.0},{"date":"2019-11-28","close":13000.0},{"date":"2019-11-29","close":12950.0},{"date":"2019-12-02","close":13250.0},{"date":"2019-12-03","close":13150.0},{"date":"2019-12-04","close":12650.0},{"date":"2019-12-05","close":12400.0},{"date":"2019-12-06","close":12500.0},{"date":"2019-12-09","close":12350.0},{"date":"2019-12-10","close":11950.0},{"date":"2019-12-11","close":12100.0},{"date":"2019-12-12","close":13000.0},{"date":"2019-12-13","close":13200.0},{"date":"2019-12-16","close":13200.0},{"date":"2019-12-17","close":13250.0},{"date":"2019-12-18","close":13400.0},{"date":"2019-12-19","close":13450.0},{"date":"2019-12-20","close":13250.0},{"date":"2019-12-23","close":12700.0},{"date":"2019-12-24","close":12650.0},{"date":"2019-12-26","close":13300.0},{"date":"2019-12-27","close":13500.0},{"date":"2019-12-30","close":13800.0},{"date":"2020-01-02","close":14100.0},{"date":"2020-01-03","close":13500.0},{"date":"2020-01-06","close":13550.0},{"date":"2020-01-07","close":13100.0},{"date":"2020-01-08","close":12600.0},{"date":"2020-01-09","close":12800.0},{"date":"2020-01-10","close":12850.0},{"date":"2020-01-13","close":12700.0},{"date":"2020-01-14","close":12550.0},{"date":"2020-01-15","close":12950.0},{"date":"2020-01-16","close":13400.0},{"date":"2020-01-17","close":13400.0},{"date":"2020-01-20","close":12800.0},{"date":"2020-01-21","close":12800.0},{"date":"2020-01-22","close":13300.0},{"date":"2020-01-23","close":12850.0},{"date":"2020-01-28","close":11900.0},{"date":"2020-01-29","close":11950.0},{"date":"2020-01-30","close":10750.0},{"date":"2020-01-31","close":9960.0},{"date":"2020-02-03","close":9950.0},{"date":"2020-02-04","close":10050.0},{"date":"2020-02-05","close":10100.0},{"date":"2020-02-06","close":10400.0},{"date":"2020-02-07","close":10450.0},{"date":"2020-02-10","close":10450.0},{"date":"2020-02-11","close":10450.0},{"date":"2020-02-12","close":10200.0},{"date":"2020-02-13","close":10300.0},{"date":"2020-02-14","close":10750.0},{"date":"2020-02-17","close":10800.0},{"date":"2020-02-18","close":10500.0},{"date":"2020-02-19","close":10250.0},{"date":"2020-02-20","close":10050.0},{"date":"2020-02-21","close":9960.0},{"date":"2020-02-24","close":9100.0},{"date":"2020-02-25","close":9580.0},{"date":"2020-02-26","close":9450.0},{"date":"2020-02-27","close":9020.0},{"date":"2020-02-28","close":8520.0},{"date":"2020-03-02","close":8700.0},{"date":"2020-03-03","close":8800.0},{"date":"2020-03-04","close":9100.0},{"date":"2020-03-05","close":9150.0},{"date":"2020-03-06","close":8870.0},{"date":"2020-03-09","close":8600.0},{"date":"2020-03-10","close":8510.0},{"date":"2020-03-11","close":7820.0},{"date":"2020-03-12","close":6880.0},{"date":"2020-03-13","close":6470.0},{"date":"2020-03-16","close":5790.0},{"date":"2020-03-17","close":5860.0},{"date":"2020-03-18","close":5800.0},{"date":"2020-03-19","close":5470.0},{"date":"2020-03-20","close":6020.0},{"date":"2020-03-23","close":5770.0},{"date":"2020-03-24","close":6020.0},{"date":"2020-03-25","close":6400.0},{"date":"2020-03-26","close":6270.0},{"date":"2020-03-27","close":6210.0},{"date":"2020-03-30","close":6150.0},{"date":"2020-03-31","close":6340.0},{"date":"2020-04-01","close":6450.0},{"date":"2020-04-02","close":6600.0},{"date":"2020-04-03","close":6780.0},{"date":"2020-04-06","close":7100.0},{"date":"2020-04-07","close":7790.0},{"date":"2020-04-08","close":7790.0},{"date":"2020-04-09","close":7870.0},{"date":"2020-04-10","close":7870.0},{"date":"2020-04-13","close":7650.0},{"date":"2020-04-14","close":7610.0},{"date":"2020-04-16","close":7480.0},{"date":"2020-04-17","close":7700.0},{"date":"2020-04-20","close":7680.0},{"date":"2020-04-21","close":7450.0},{"date":"2020-04-22","close":7580.0},{"date":"2020-04-23","close":7690.0},{"date":"2020-04-24","close":7770.0},{"date":"2020-04-27","close":7690.0},{"date":"2020-04-28","close":7970.0},{"date":"2020-04-29","close":8030.0},{"date":"2020-05-04","close":8150.0},{"date":"2020-05-06","close":8300.0},{"date":"2020-05-07","close":8260.0},{"date":"2020-05-08","close":8340.0},{"date":"2020-05-11","close":8200.0},{"date":"2020-05-12","close":8100.0},{"date":"2020-05-13","close":7920.0},{"date":"2020-05-14","close":7550.0},{"date":"2020-05-15","close":7610.0},{"date":"2020-05-18","close":7450.0},{"date":"2020-05-19","close":7450.0},{"date":"2020-05-20","close":7790.0},{"date":"2020-05-21","close":7920.0},{"date":"2020-05-22","close":8380.0},{"date":"2020-05-25","close":8380.0},{"date":"2020-05-26","close":8160.0},{"date":"2020-05-27","close":8000.0},{"date":"2020-05-28","close":7780.0},{"date":"2020-05-29","close":7670.0},{"date":"2020-06-01","close":7830.0},{"date":"2020-06-02","close":7770.0},{"date":"2020-06-03","close":7650.0},{"date":"2020-06-04","close":7590.0},{"date":"2020-06-05","close":7710.0},{"date":"2020-06-08","close":7580.0},{"date":"2020-06-09","close":7530.0},{"date":"2020-06-10","close":7390.0},{"date":"2020-06-11","close":6990.0},{"date":"2020-06-12","close":6620.0},{"date":"2020-06-15","close":6160.0},{"date":"2020-06-16","close":6540.0},{"date":"2020-06-17","close":6380.0},{"date":"2020-06-18","close":6400.0},{"date":"2020-06-19","close":6330.0},{"date":"2020-06-22","close":6220.0},{"date":"2020-06-23","close":6260.0},{"date":"2020-06-24","close":6440.0},{"date":"2020-06-25","close":6450.0},{"date":"2020-06-26","close":6300.0},{"date":"2020-06-29","close":6180.0},{"date":"2020-06-30","close":6200.0},{"date":"2020-07-01","close":6190.0},{"date":"2020-07-02","close":6130.0},{"date":"2020-07-03","close":6400.0},{"date":"2020-07-06","close":6480.0},{"date":"2020-07-07","close":6300.0},{"date":"2020-07-08","close":6260.0},{"date":"2020-07-09","close":7090.0},{"date":"2020-07-10","close":7180.0},{"date":"2020-07-13","close":7230.0},{"date":"2020-07-14","close":7440.0},{"date":"2020-07-15","close":7830.0},{"date":"2020-07-16","close":7620.0},{"date":"2020-07-17","close":7660.0},{"date":"2020-07-20","close":7530.0},{"date":"2020-07-21","close":7260.0},{"date":"2020-07-22","close":7170.0},{"date":"2020-07-23","close":7120.0},{"date":"2020-07-24","close":7140.0},{"date":"2020-07-27","close":7580.0},{"date":"2020-07-28","close":8030.0},{"date":"2020-07-29","close":8210.0},{"date":"2020-07-30","close":8290.0},{"date":"2020-07-31","close":8150.0},{"date":"2020-08-03","close":8180.0},{"date":"2020-08-04","close":8450.0},{"date":"2020-08-05","close":8560.0},{"date":"2020-08-06","close":8500.0},{"date":"2020-08-07","close":8610.0},{"date":"2020-08-10","close":9270.0},{"date":"2020-08-11","close":8910.0},{"date":"2020-08-12","close":8660.0},{"date":"2020-08-13","close":8540.0},{"date":"2020-08-14","close":8570.0},{"date":"2020-08-18","close":7980.0},{"date":"2020-08-19","close":7810.0},{"date":"2020-08-20","close":7410.0},{"date":"2020-08-21","close":7450.0},{"date":"2020-08-24","close":7200.0},{"date":"2020-08-25","close":7440.0},{"date":"2020-08-26","close":7760.0},{"date":"2020-08-27","close":7720.0},{"date":"2020-08-28","close":7640.0},{"date":"2020-08-31","close":7500.0},{"date":"2020-09-01","close":7640.0},{"date":"2020-09-02","close":7500.0},{"date":"2020-09-03","close":8700.0},{"date":"2020-09-04","close":8390.0},{"date":"2020-09-07","close":8530.0},{"date":"2020-09-08","close":8600.0},{"date":"2020-09-09","close":8850.0},{"date":"2020-09-10","close":8940.0},{"date":"2020-09-11","close":9170.0},{"date":"2020-09-14","close":9700.0},{"date":"2020-09-15","close":9480.0},{"date":"2020-09-16","close":9440.0},{"date":"2020-09-17","close":9060.0},{"date":"2020-09-18","close":9060.0},{"date":"2020-09-21","close":8800.0},{"date":"2020-09-22","close":8520.0},{"date":"2020-09-23","close":8960.0},{"date":"2020-09-24","close":8190.0},{"date":"2020-09-25","close":8440.0},{"date":"2020-09-28","close":9110.0},{"date":"2020-09-29","close":9300.0},{"date":"2020-10-05","close":9120.0},{"date":"2020-10-06","close":9470.0},{"date":"2020-10-07","close":9450.0},{"date":"2020-10-08","close":9500.0},{"date":"2020-10-12","close":9460.0},{"date":"2020-10-13","close":9330.0},{"date":"2020-10-14","close":9210.0},{"date":"2020-10-15","close":8980.0},{"date":"2020-10-16","close":8900.0},{"date":"2020-10-19","close":8710.0},{"date":"2020-10-20","close":8690.0},{"date":"2020-10-21","close":8690.0},{"date":"2020-10-22","close":8690.0},{"date":"2020-10-23","close":8700.0},{"date":"2020-10-26","close":8200.0},{"date":"2020-10-27","close":8290.0},{"date":"2020-10-28","close":8490.0},{"date":"2020-10-29","close":8430.0},{"date":"2020-10-30","close":8270.0},{"date":"2020-11-02","close":8170.0},{"date":"2020-11-03","close":8300.0},{"date":"2020-11-04","close":8540.0},{"date":"2020-11-05","close":8700.0},{"date":"2020-11-06","close":8750.0},{"date":"2020-11-09","close":8660.0},{"date":"2020-11-10","close":8560.0},{"date":"2020-11-11","close":8590.0},{"date":"2020-11-12","close":8590.0},{"date":"2020-11-13","close":8510.0},{"date":"2020-11-16","close":8930.0},{"date":"2020-11-17","close":8850.0},{"date":"2020-11-18","close":8830.0},{"date":"2020-11-19","close":8670.0},{"date":"2020-11-20","close":9060.0},{"date":"2020-11-23","close":8980.0},{"date":"2020-11-24","close":9310.0},{"date":"2020-11-25","close":9400.0},{"date":"2020-11-26","close":9250.0},{"date":"2020-11-27","close":9320.0},{"date":"2020-11-30","close":9070.0},{"date":"2020-12-01","close":9100.0},{"date":"2020-12-02","close":9270.0},{"date":"2020-12-03","close":9800.0},{"date":"2020-12-04","close":9750.0},{"date":"2020-12-07","close":9600.0},{"date":"2020-12-08","close":9590.0},{"date":"2020-12-09","close":9450.0},{"date":"2020-12-10","close":9420.0},{"date":"2020-12-11","close":9330.0},{"date":"2020-12-14","close":9150.0},{"date":"2020-12-15","close":9100.0},{"date":"2020-12-16","close":9320.0},{"date":"2020-12-17","close":9310.0},{"date":"2020-12-18","close":8990.0},{"date":"2020-12-21","close":8840.0},{"date":"2020-12-22","close":8470.0},{"date":"2020-12-23","close":8410.0},{"date":"2020-12-24","close":8380.0},{"date":"2020-12-28","close":8380.0},{"date":"2020-12-29","close":8730.0},{"date":"2020-12-30","close":8900.0},{"date":"2021-01-04","close":9300.0},{"date":"2021-01-05","close":9130.0},{"date":"2021-01-06","close":9400.0},{"date":"2021-01-07","close":10950.0},{"date":"2021-01-08","close":11800.0},{"date":"2021-01-11","close":11800.0},{"date":"2021-01-12","close":11800.0},{"date":"2021-01-13","close":12000.0},{"date":"2021-01-14","close":12050.0},{"date":"2021-01-15","close":12100.0},{"date":"2021-01-18","close":13100.0},{"date":"2021-01-19","close":12800.0},{"date":"2021-01-20","close":14250.0},{"date":"2021-01-21","close":16000.0},{"date":"2021-01-22","close":16000.0},{"date":"2021-01-25","close":15600.0},{"date":"2021-01-26","close":15400.0},{"date":"2021-01-27","close":15400.0},{"date":"2021-01-28","close":13750.0},{"date":"2021-01-29","close":12100.0},{"date":"2021-02-01","close":13350.0},{"date":"2021-02-02","close":13450.0},{"date":"2021-02-03","close":15000.0},{"date":"2021-02-04","close":15300.0},{"date":"2021-02-05","close":15200.0},{"date":"2021-02-08","close":14350.0},{"date":"2021-02-09","close":14050.0},{"date":"2021-02-10","close":13850.0},{"date":"2021-02-15","close":14200.0},{"date":"2021-02-16","close":13800.0},{"date":"2021-02-17","close":13500.0},{"date":"2021-02-18","close":14200.0},{"date":"2021-02-19","close":13750.0},{"date":"2021-02-22","close":13900.0},{"date":"2021-02-23","close":13250.0},{"date":"2021-02-24","close":12500.0},{"date":"2021-02-25","close":12950.0},{"date":"2021-02-26","close":12750.0},{"date":"2021-03-02","close":13400.0},{"date":"2021-03-03","close":13900.0},{"date":"2021-03-04","close":14200.0},{"date":"2021-03-05","close":13550.0},{"date":"2021-03-08","close":14800.0},{"date":"2021-03-09","close":14550.0},{"date":"2021-03-10","close":14550.0},{"date":"2021-03-11","close":15050.0},{"date":"2021-03-12","close":14950.0},{"date":"2021-03-15","close":14550.0},{"date":"2021-03-16","close":14150.0},{"date":"2021-03-17","close":13650.0},{"date":"2021-03-18","close":14000.0},{"date":"2021-03-19","close":13650.0},{"date":"2021-03-22","close":14150.0},{"date":"2021-03-23","close":14250.0},{"date":"2021-03-24","close":14650.0},{"date":"2021-03-25","close":14600.0},{"date":"2021-03-26","close":14500.0},{"date":"2021-03-29","close":14400.0},{"date":"2021-03-30","close":14450.0},{"date":"2021-03-31","close":14500.0},{"date":"2021-04-01","close":14250.0},{"date":"2021-04-02","close":14500.0},{"date":"2021-04-05","close":14500.0},{"date":"2021-04-06","close":14100.0},{"date":"2021-04-07","close":14000.0},{"date":"2021-04-08","close":14050.0},{"date":"2021-04-09","close":14700.0},{"date":"2021-04-12","close":14400.0},{"date":"2021-04-13","close":14600.0},{"date":"2021-04-14","close":15400.0},{"date":"2021-04-15","close":15150.0},{"date":"2021-04-16","close":15450.0},{"date":"2021-04-19","close":16000.0},{"date":"2021-04-20","close":15150.0},{"date":"2021-04-21","close":15200.0},{"date":"2021-04-22","close":15350.0},{"date":"2021-04-23","close":15550.0},{"date":"2021-04-26","close":16100.0},{"date":"2021-04-27","close":16650.0},{"date":"2021-04-28","close":16000.0},{"date":"2021-04-29","close":15800.0},{"date":"2021-04-30","close":15550.0},{"date":"2021-05-03","close":15800.0},{"date":"2021-05-04","close":15750.0},{"date":"2021-05-06","close":15250.0},{"date":"2021-05-07","close":15050.0},{"date":"2021-05-10","close":14800.0},{"date":"2021-05-11","close":14350.0},{"date":"2021-05-12","close":14050.0},{"date":"2021-05-13","close":14000.0},{"date":"2021-05-14","close":14350.0},{"date":"2021-05-17","close":13950.0},{"date":"2021-05-18","close":13700.0},{"date":"2021-05-20","close":13950.0},{"date":"2021-05-21","close":13600.0},{"date":"2021-05-24","close":13350.0},{"date":"2021-05-25","close":13650.0},{"date":"2021-05-26","close":13700.0},{"date":"2021-05-27","close":13800.0},{"date":"2021-05-28","close":13800.0},{"date":"2021-05-31","close":13450.0},{"date":"2021-06-01","close":13450.0},{"date":"2021-06-02","close":14000.0},{"date":"2021-06-03","close":14150.0},{"date":"2021-06-04","close":14000.0},{"date":"2021-06-07","close":13800.0},{"date":"2021-06-08","close":14250.0},{"date":"2021-06-09","close":14500.0},{"date":"2021-06-10","close":14150.0},{"date":"2021-06-11","close":14000.0},{"date":"2021-06-14","close":14150.0},{"date":"2021-06-15","close":14000.0},{"date":"2021-06-16","close":14000.0},{"date":"2021-06-17","close":13800.0},{"date":"2021-06-18","close":13450.0},{"date":"2021-06-21","close":12950.0},{"date":"2021-06-22","close":13000.0},{"date":"2021-06-23","close":12350.0},{"date":"2021-06-24","close":12750.0},{"date":"2021-06-25","close":12950.0},{"date":"2021-06-28","close":13000.0},{"date":"2021-06-29","close":12850.0},{"date":"2021-06-30","close":12650.0},{"date":"2021-07-01","close":12350.0},{"date":"2021-07-02","close":12150.0},{"date":"2021-07-05","close":12150.0},{"date":"2021-07-06","close":12250.0},{"date":"2021-07-07","close":12050.0},{"date":"2021-07-08","close":11800.0},{"date":"2021-07-09","close":11550.0},{"date":"2021-07-12","close":11750.0},{"date":"2021-07-13","close":12100.0},{"date":"2021-07-14","close":12000.0},{"date":"2021-07-15","close":12400.0},{"date":"2021-07-16","close":12800.0},{"date":"2021-07-19","close":12400.0},{"date":"2021-07-20","close":12200.0},{"date":"2021-07-21","close":12100.0},{"date":"2021-07-22","close":12100.0},{"date":"2021-07-23","close":11750.0},{"date":"2021-07-26","close":11750.0},{"date":"2021-07-27","close":12200.0},{"date":"2021-07-28","close":11850.0},{"date":"2021-07-29","close":11950.0},{"date":"2021-07-30","close":12550.0},{"date":"2021-08-02","close":12800.0},{"date":"2021-08-03","close":12550.0},{"date":"2021-08-04","close":12850.0},{"date":"2021-08-05","close":12800.0},{"date":"2021-08-06","close":12700.0},{"date":"2021-08-09","close":13200.0},{"date":"2021-08-10","close":13350.0},{"date":"2021-08-11","close":12900.0},{"date":"2021-08-12","close":12800.0},{"date":"2021-08-13","close":12250.0},{"date":"2021-08-17","close":11850.0},{"date":"2021-08-18","close":11950.0},{"date":"2021-08-19","close":11500.0},{"date":"2021-08-20","close":10700.0},{"date":"2021-08-23","close":11550.0},{"date":"2021-08-24","close":11900.0},{"date":"2021-08-25","close":12000.0},{"date":"2021-08-26","close":11700.0},{"date":"2021-08-27","close":11700.0},{"date":"2021-08-30","close":11400.0},{"date":"2021-08-31","close":11350.0},{"date":"2021-09-01","close":12450.0},{"date":"2021-09-02","close":12250.0},{"date":"2021-09-03","close":12350.0},{"date":"2021-09-06","close":12200.0},{"date":"2021-09-07","close":11950.0},{"date":"2021-09-08","close":11750.0},{"date":"2021-09-09","close":11650.0},{"date":"2021-09-10","close":12100.0},{"date":"2021-09-13","close":11750.0},{"date":"2021-09-14","close":12050.0},{"date":"2021-09-15","close":12000.0},{"date":"2021-09-16","close":12100.0},{"date":"2021-09-17","close":12250.0},{"date":"2021-09-23","close":12550.0},{"date":"2021-09-24","close":13200.0},{"date":"2021-09-27","close":13700.0},{"date":"2021-09-28","close":12950.0},{"date":"2021-09-29","close":12850.0},{"date":"2021-09-30","close":13650.0},{"date":"2021-10-01","close":12900.0},{"date":"2021-10-05","close":12300.0},{"date":"2021-10-06","close":11950.0},{"date":"2021-10-07","close":12500.0},{"date":"2021-10-08","close":12050.0},{"date":"2021-10-12","close":12250.0},{"date":"2021-10-13","close":12400.0},{"date":"2021-10-14","close":12550.0},{"date":"2021-10-15","close":12450.0},{"date":"2021-10-18","close":13350.0},{"date":"2021-10-19","close":13250.0},{"date":"2021-10-20","close":13000.0},{"date":"2021-10-21","close":12800.0},{"date":"2021-10-22","close":13600.0},{"date":"2021-10-25","close":13500.0},{"date":"2021-10-26","close":13700.0},{"date":"2021-10-27","close":13450.0},{"date":"2021-10-28","close":13850.0},{"date":"2021-10-29","close":14500.0},{"date":"2021-11-01","close":14200.0},{"date":"2021-11-02","close":14000.0},{"date":"2021-11-03","close":13400.0},{"date":"2021-11-04","close":13500.0},{"date":"2021-11-05","close":13600.0},{"date":"2021-11-08","close":13500.0},{"date":"2021-11-09","close":13100.0},{"date":"2021-11-10","close":12700.0},{"date":"2021-11-11","close":12500.0},{"date":"2021-11-12","close":12850.0},{"date":"2021-11-15","close":13650.0},{"date":"2021-11-16","close":13400.0},{"date":"2021-11-17","close":13100.0},{"date":"2021-11-18","close":12600.0},{"date":"2021-11-19","close":13400.0},{"date":"2021-11-22","close":13650.0},{"date":"2021-11-23","close":13150.0},{"date":"2021-11-24","close":13000.0},{"date":"2021-11-25","close":13300.0},{"date":"2021-11-26","close":12800.0},{"date":"2021-11-29","close":12250.0},{"date":"2021-11-30","close":12050.0},{"date":"2021-12-01","close":12400.0},{"date":"2021-12-02","close":12550.0},{"date":"2021-12-03","close":12650.0},{"date":"2021-12-06","close":13250.0},{"date":"2021-12-07","close":12900.0},{"date":"2021-12-08","close":12750.0},{"date":"2021-12-09","close":12750.0},{"date":"2021-12-10","close":12700.0},{"date":"2021-12-13","close":12600.0},{"date":"2021-12-14","close":12650.0},{"date":"2021-12-15","close":12500.0},{"date":"2021-12-16","close":12600.0},{"date":"2021-12-17","close":12350.0},{"date":"2021-12-20","close":11950.0},{"date":"2021-12-21","close":12000.0},{"date":"2021-12-22","close":11950.0},{"date":"2021-12-23","close":12300.0},{"date":"2021-12-24","close":12250.0},{"date":"2021-12-27","close":12100.0},{"date":"2021-12-28","close":12050.0},{"date":"2021-12-29","close":13100.0},{"date":"2021-12-30","close":13850.0},{"date":"2022-01-03","close":14200.0},{"date":"2022-01-04","close":14300.0},{"date":"2022-01-05","close":13750.0},{"date":"2022-01-06","close":13950.0},{"date":"2022-01-07","close":14300.0},{"date":"2022-01-10","close":14100.0},{"date":"2022-01-11","close":13800.0},{"date":"2022-01-12","close":13850.0},{"date":"2022-01-13","close":14300.0},{"date":"2022-01-14","close":14400.0},{"date":"2022-01-17","close":13850.0},{"date":"2022-01-18","close":13250.0},{"date":"2022-01-19","close":12850.0},{"date":"2022-01-20","close":12950.0},{"date":"2022-01-21","close":12450.0},{"date":"2022-01-24","close":12150.0},{"date":"2022-01-25","close":11800.0},{"date":"2022-01-26","close":11800.0},{"date":"2022-01-27","close":11700.0},{"date":"2022-01-28","close":12300.0},{"date":"2022-02-03","close":12300.0},{"date":"2022-02-04","close":12200.0},{"date":"2022-02-07","close":12100.0},{"date":"2022-02-08","close":11800.0},{"date":"2022-02-09","close":12100.0},{"date":"2022-02-10","close":11800.0},{"date":"2022-02-11","close":11550.0},{"date":"2022-02-14","close":11200.0},{"date":"2022-02-15","close":10700.0},{"date":"2022-02-16","close":11200.0},{"date":"2022-02-17","close":10850.0},{"date":"2022-02-18","close":10850.0},{"date":"2022-02-21","close":10700.0},{"date":"2022-02-22","close":10700.0},{"date":"2022-02-23","close":10700.0},{"date":"2022-02-24","close":10100.0},{"date":"2022-02-25","close":10550.0},{"date":"2022-02-28","close":10550.0},{"date":"2022-03-02","close":10950.0},{"date":"2022-03-03","close":11150.0},{"date":"2022-03-04","close":11050.0},{"date":"2022-03-07","close":10900.0},{"date":"2022-03-08","close":10700.0},{"date":"2022-03-10","close":10700.0},{"date":"2022-03-11","close":10950.0},{"date":"2022-03-14","close":10600.0},{"date":"2022-03-15","close":10600.0},{"date":"2022-03-16","close":10600.0},{"date":"2022-03-17","close":10600.0},{"date":"2022-03-18","close":11700.0},{"date":"2022-03-21","close":11700.0},{"date":"2022-03-22","close":11500.0},{"date":"2022-03-23","close":11300.0},{"date":"2022-03-24","close":11350.0},{"date":"2022-03-25","close":11350.0},{"date":"2022-03-28","close":11400.0},{"date":"2022-03-29","close":11600.0},{"date":"2022-03-30","close":11500.0},{"date":"2022-03-31","close":11500.0},{"date":"2022-04-01","close":11150.0},{"date":"2022-04-04","close":11100.0},{"date":"2022-04-05","close":11000.0},{"date":"2022-04-06","close":11000.0},{"date":"2022-04-07","close":10750.0},{"date":"2022-04-08","close":10700.0},{"date":"2022-04-11","close":10450.0},{"date":"2022-04-12","close":10450.0},{"date":"2022-04-13","close":10550.0},{"date":"2022-04-14","close":10550.0},{"date":"2022-04-15","close":10700.0},{"date":"2022-04-18","close":10850.0},{"date":"2022-04-19","close":11000.0},{"date":"2022-04-20","close":10800.0},{"date":"2022-04-21","close":10500.0},{"date":"2022-04-22","close":10600.0},{"date":"2022-04-25","close":10600.0},{"date":"2022-04-26","close":10300.0},{"date":"2022-04-27","close":7250.0},{"date":"2022-04-28","close":7350.0},{"date":"2022-04-29","close":7840.0},{"date":"2022-05-02","close":8020.0},{"date":"2022-05-03","close":8230.0},{"date":"2022-05-04","close":8520.0},{"date":"2022-05-06","close":8770.0},{"date":"2022-05-09","close":8370.0},{"date":"2022-05-10","close":8380.0},{"date":"2022-05-11","close":8470.0},{"date":"2022-05-12","close":8300.0},{"date":"2022-05-13","close":8210.0},{"date":"2022-05-16","close":8200.0},{"date":"2022-05-17","close":8170.0},{"date":"2022-05-18","close":8160.0},{"date":"2022-05-19","close":7970.0},{"date":"2022-05-20","close":7690.0},{"date":"2022-05-23","close":7550.0},{"date":"2022-05-24","close":7490.0},{"date":"2022-05-25","close":7460.0},{"date":"2022-05-26","close":7310.0},{"date":"2022-05-27","close":7380.0},{"date":"2022-05-30","close":7490.0},{"date":"2022-05-31","close":7620.0},{"date":"2022-06-02","close":7490.0},{"date":"2022-06-03","close":7420.0},{"date":"2022-06-07","close":7170.0},{"date":"2022-06-08","close":7680.0},{"date":"2022-06-09","close":7880.0},{"date":"2022-06-10","close":7800.0},{"date":"2022-06-13","close":7270.0},{"date":"2022-06-14","close":6950.0},{"date":"2022-06-15","close":6640.0},{"date":"2022-06-16","close":6650.0},{"date":"2022-06-17","close":6850.0},{"date":"2022-06-20","close":6350.0},{"date":"2022-06-21","close":6440.0},{"date":"2022-06-22","close":6220.0},{"date":"2022-06-23","close":6170.0},{"date":"2022-06-24","close":6360.0},{"date":"2022-06-27","close":6390.0},{"date":"2022-06-28","close":6320.0},{"date":"2022-06-29","close":6380.0},{"date":"2022-06-30","close":6380.0},{"date":"2022-07-01","close":6360.0},{"date":"2022-07-04","close":6280.0},{"date":"2022-07-05","close":6340.0},{"date":"2022-07-06","close":6250.0},{"date":"2022-07-07","close":6620.0},{"date":"2022-07-08","close":6760.0},{"date":"2022-07-11","close":6770.0},{"date":"2022-07-12","close":6710.0},{"date":"2022-07-13","close":6530.0},{"date":"2022-07-14","close":6660.0},{"date":"2022-07-15","close":6780.0},{"date":"2022-07-18","close":7030.0},{"date":"2022-07-19","close":7060.0},{"date":"2022-07-20","close":7400.0},{"date":"2022-07-21","close":7450.0},{"date":"2022-07-22","close":7580.0},{"date":"2022-07-25","close":7600.0},{"date":"2022-07-26","close":7920.0},{"date":"2022-07-27","close":8300.0},{"date":"2022-07-28","close":8350.0},{"date":"2022-07-29","close":8670.0},{"date":"2022-08-01","close":8250.0},{"date":"2022-08-02","close":8430.0},{"date":"2022-08-03","close":8330.0},{"date":"2022-08-04","close":8620.0},{"date":"2022-08-05","close":8590.0},{"date":"2022-08-08","close":8590.0},{"date":"2022-08-09","close":8570.0},{"date":"2022-08-10","close":8860.0},{"date":"2022-08-11","close":9400.0},{"date":"2022-08-12","close":9450.0},{"date":"2022-08-16","close":9230.0},{"date":"2022-08-17","close":9300.0},{"date":"2022-08-18","close":9310.0},{"date":"2022-08-19","close":9230.0},{"date":"2022-08-22","close":9110.0},{"date":"2022-08-23","close":9000.0},{"date":"2022-08-24","close":9050.0},{"date":"2022-08-25","close":9630.0},{"date":"2022-08-26","close":9920.0},{"date":"2022-08-29","close":9920.0},{"date":"2022-08-30","close":9900.0},{"date":"2022-08-31","close":10100.0},{"date":"2022-09-01","close":9900.0},{"date":"2022-09-02","close":9700.0},{"date":"2022-09-05","close":9550.0},{"date":"2022-09-06","close":10000.0},{"date":"2022-09-07","close":9800.0},{"date":"2022-09-08","close":10000.0},{"date":"2022-09-13","close":10500.0},{"date":"2022-09-14","close":10400.0},{"date":"2022-09-15","close":10350.0},{"date":"2022-09-16","close":10350.0},{"date":"2022-09-19","close":9900.0},{"date":"2022-09-20","close":9700.0},{"date":"2022-09-21","close":9620.0},{"date":"2022-09-22","close":9660.0},{"date":"2022-09-23","close":9460.0},{"date":"2022-09-26","close":8780.0},{"date":"2022-09-27","close":8830.0},{"date":"2022-09-28","close":8100.0},{"date":"2022-09-29","close":8110.0},{"date":"2022-09-30","close":8210.0},{"date":"2022-10-04","close":9130.0},{"date":"2022-10-05","close":8660.0},{"date":"2022-10-06","close":8630.0},{"date":"2022-10-07","close":8400.0},{"date":"2022-10-11","close":7600.0},{"date":"2022-10-12","close":7610.0},{"date":"2022-10-13","close":7580.0},{"date":"2022-10-14","close":7760.0},{"date":"2022-10-17","close":7750.0},{"date":"2022-10-18","close":7830.0},{"date":"2022-10-19","close":7800.0},{"date":"2022-10-20","close":7740.0},{"date":"2022-10-21","close":7550.0},{"date":"2022-10-24","close":7890.0},{"date":"2022-10-25","close":8370.0},{"date":"2022-10-26","close":8300.0},{"date":"2022-10-27","close":8170.0},{"date":"2022-10-28","close":8120.0},{"date":"2022-10-31","close":8090.0},{"date":"2022-11-01","close":8290.0},{"date":"2022-11-02","close":8200.0},{"date":"2022-11-03","close":8400.0},{"date":"2022-11-04","close":8400.0},{"date":"2022-11-07","close":8350.0},{"date":"2022-11-08","close":8500.0},{"date":"2022-11-09","close":8440.0},{"date":"2022-11-10","close":8410.0},{"date":"2022-11-11","close":8540.0},{"date":"2022-11-14","close":8530.0},{"date":"2022-11-15","close":8590.0},{"date":"2022-11-16","close":9650.0},{"date":"2022-11-17","close":9320.0},{"date":"2022-11-18","close":9230.0},{"date":"2022-11-21","close":8710.0},{"date":"2022-11-22","close":8900.0},{"date":"2022-11-23","close":8830.0},{"date":"2022-11-24","close":9100.0},{"date":"2022-11-25","close":9010.0},{"date":"2022-11-28","close":8870.0},{"date":"2022-11-29","close":8850.0},{"date":"2022-11-30","close":8700.0},{"date":"2022-12-01","close":8650.0},{"date":"2022-12-02","close":8540.0},{"date":"2022-12-05","close":8360.0},{"date":"2022-12-06","close":7980.0},{"date":"2022-12-07","close":7970.0},{"date":"2022-12-08","close":7950.0},{"date":"2022-12-09","close":7990.0},{"date":"2022-12-12","close":7870.0},{"date":"2022-12-13","close":7800.0},{"date":"2022-12-14","close":7870.0},{"date":"2022-12-15","close":7840.0},{"date":"2022-12-16","close":7700.0},{"date":"2022-12-19","close":7610.0},{"date":"2022-12-20","close":7500.0},{"date":"2022-12-21","close":7240.0},{"date":"2022-12-22","close":7480.0},{"date":"2022-12-23","close":7300.0},{"date":"2022-12-26","close":7240.0},{"date":"2022-12-27","close":7240.0},{"date":"2022-12-28","close":7370.0},{"date":"2022-12-29","close":7200.0},{"date":"2023-01-02","close":6890.0},{"date":"2023-01-03","close":7060.0},{"date":"2023-01-04","close":7390.0},{"date":"2023-01-05","close":7340.0},{"date":"2023-01-06","close":7570.0},{"date":"2023-01-09","close":7620.0},{"date":"2023-01-10","close":7530.0},{"date":"2023-01-11","close":7520.0},{"date":"2023-01-12","close":7560.0},{"date":"2023-01-13","close":7490.0},{"date":"2023-01-16","close":7480.0},{"date":"2023-01-17","close":7350.0},{"date":"2023-01-18","close":7250.0},{"date":"2023-01-19","close":7340.0},{"date":"2023-01-20","close":7350.0},{"date":"2023-01-25","close":7520.0},{"date":"2023-01-26","close":7540.0},{"date":"2023-01-27","close":7550.0},{"date":"2023-01-30","close":7410.0},{"date":"2023-01-31","close":7910.0},{"date":"2023-02-01","close":7740.0},{"date":"2023-02-02","close":8050.0},{"date":"2023-02-03","close":8010.0},{"date":"2023-02-06","close":8010.0},{"date":"2023-02-07","close":8020.0},{"date":"2023-02-08","close":8360.0},{"date":"2023-02-09","close":8510.0},{"date":"2023-02-10","close":8500.0},{"date":"2023-02-13","close":8390.0},{"date":"2023-02-14","close":8510.0},{"date":"2023-02-15","close":8300.0},{"date":"2023-02-16","close":8370.0},{"date":"2023-02-17","close":8370.0},{"date":"2023-02-20","close":8570.0},{"date":"2023-02-21","close":8550.0},{"date":"2023-02-22","close":8500.0},{"date":"2023-02-23","close":8350.0},{"date":"2023-02-24","close":8230.0},{"date":"2023-02-27","close":8160.0},{"date":"2023-02-28","close":8340.0},{"date":"2023-03-02","close":8600.0},{"date":"2023-03-03","close":8580.0},{"date":"2023-03-06","close":8700.0},{"date":"2023-03-07","close":8800.0},{"date":"2023-03-08","close":8730.0},{"date":"2023-03-09","close":8970.0},{"date":"2023-03-10","close":8980.0},{"date":"2023-03-13","close":9190.0},{"date":"2023-03-14","close":8930.0},{"date":"2023-03-15","close":9100.0},{"date":"2023-03-16","close":8860.0},{"date":"2023-03-17","close":9370.0},{"date":"2023-03-20","close":9300.0},{"date":"2023-03-21","close":9110.0},{"date":"2023-03-22","close":9170.0},{"date":"2023-03-23","close":9020.0},{"date":"2023-03-24","close":9200.0},{"date":"2023-03-27","close":10030.0},{"date":"2023-03-28","close":10230.0},{"date":"2023-03-29","close":10330.0},{"date":"2023-03-30","close":10600.0},{"date":"2023-03-31","close":10580.0},{"date":"2023-04-03","close":10640.0},{"date":"2023-04-04","close":9950.0},{"date":"2023-04-05","close":9950.0},{"date":"2023-04-06","close":10000.0},{"date":"2023-04-07","close":10600.0},{"date":"2023-04-10","close":10570.0},{"date":"2023-04-11","close":10630.0},{"date":"2023-04-12","close":10400.0},{"date":"2023-04-13","close":10190.0},{"date":"2023-04-14","close":10150.0},{"date":"2023-04-17","close":10080.0},{"date":"2023-04-18","close":9750.0},{"date":"2023-04-19","close":10220.0},{"date":"2023-04-20","close":10320.0},{"date":"2023-04-21","close":10410.0},{"date":"2023-04-24","close":10530.0},{"date":"2023-04-25","close":9930.0},{"date":"2023-04-26","close":9780.0},{"date":"2023-04-27","close":10100.0},{"date":"2023-04-28","close":10080.0},{"date":"2023-05-02","close":9990.0},{"date":"2023-05-03","close":10190.0},{"date":"2023-05-04","close":10050.0},{"date":"2023-05-08","close":10080.0},{"date":"2023-05-09","close":10000.0},{"date":"2023-05-10","close":10010.0},{"date":"2023-05-11","close":10020.0},{"date":"2023-05-12","close":10010.0},{"date":"2023-05-15","close":10040.0},{"date":"2023-05-16","close":9910.0},{"date":"2023-05-17","close":10190.0},{"date":"2023-05-18","close":10160.0},{"date":"2023-05-19","close":10620.0},{"date":"2023-05-22","close":10610.0},{"date":"2023-05-23","close":10610.0},{"date":"2023-05-24","close":10560.0},{"date":"2023-05-25","close":10490.0},{"date":"2023-05-26","close":10220.0},{"date":"2023-05-30","close":10400.0},{"date":"2023-05-31","close":10350.0},{"date":"2023-06-01","close":10620.0},{"date":"2023-06-02","close":11500.0},{"date":"2023-06-05","close":12390.0},{"date":"2023-06-07","close":12160.0},{"date":"2023-06-08","close":12350.0},{"date":"2023-06-09","close":12240.0},{"date":"2023-06-12","close":12400.0},{"date":"2023-06-13","close":12700.0},{"date":"2023-06-14","close":12240.0},{"date":"2023-06-15","close":12520.0},{"date":"2023-06-16","close":12540.0},{"date":"2023-06-19","close":13020.0},{"date":"2023-06-20","close":13120.0},{"date":"2023-06-21","close":12790.0},{"date":"2023-06-22","close":12470.0},{"date":"2023-06-23","close":12870.0},{"date":"2023-06-26","close":13090.0},{"date":"2023-06-27","close":13080.0},{"date":"2023-06-28","close":12660.0},{"date":"2023-06-29","close":12570.0},{"date":"2023-06-30","close":12490.0},{"date":"2023-07-03","close":12900.0},{"date":"2023-07-04","close":13000.0},{"date":"2023-07-05","close":13000.0},{"date":"2023-07-06","close":12540.0},{"date":"2023-07-07","close":12570.0},{"date":"2023-07-10","close":12600.0},{"date":"2023-07-11","close":13010.0},{"date":"2023-07-12","close":13600.0},{"date":"2023-07-13","close":13840.0},{"date":"2023-07-14","close":13810.0},{"date":"2023-07-17","close":14770.0},{"date":"2023-07-18","close":14740.0},{"date":"2023-07-19","close":14710.0},{"date":"2023-07-20","close":14940.0},{"date":"2023-07-21","close":14930.0},{"date":"2023-07-24","close":17000.0},{"date":"2023-07-25","close":16140.0},{"date":"2023-07-26","close":16140.0},{"date":"2023-07-27","close":18240.0},{"date":"2023-07-28","close":18140.0},{"date":"2023-07-31","close":19460.0},{"date":"2023-08-01","close":19820.0},{"date":"2023-08-02","close":19830.0},{"date":"2023-08-03","close":19880.0},{"date":"2023-08-04","close":19580.0},{"date":"2023-08-07","close":18490.0},{"date":"2023-08-08","close":18270.0},{"date":"2023-08-09","close":18670.0},{"date":"2023-08-10","close":18440.0},{"date":"2023-08-11","close":18650.0},{"date":"2023-08-14","close":18330.0},{"date":"2023-08-16","close":18050.0},{"date":"2023-08-17","close":17690.0},{"date":"2023-08-18","close":17800.0},{"date":"2023-08-21","close":17980.0},{"date":"2023-08-22","close":17320.0},{"date":"2023-08-23","close":16760.0},{"date":"2023-08-24","close":17230.0},{"date":"2023-08-25","close":19000.0},{"date":"2023-08-28","close":19100.0},{"date":"2023-08-29","close":23450.0},{"date":"2023-08-30","close":25000.0},{"date":"2023-08-31","close":25000.0},{"date":"2023-09-01","close":25850.0},{"date":"2023-09-04","close":24050.0},{"date":"2023-09-05","close":25350.0},{"date":"2023-09-06","close":23750.0},{"date":"2023-09-07","close":21350.0},{"date":"2023-09-08","close":20650.0},{"date":"2023-09-11","close":15850.0},{"date":"2023-09-12","close":14930.0},{"date":"2023-09-13","close":16270.0},{"date":"2023-09-14","close":15700.0},{"date":"2023-09-15","close":14980.0},{"date":"2023-09-18","close":14400.0},{"date":"2023-09-19","close":12990.0},{"date":"2023-09-20","close":13050.0},{"date":"2023-09-21","close":12710.0},{"date":"2023-09-22","close":12690.0},{"date":"2023-09-25","close":13000.0},{"date":"2023-09-26","close":12230.0},{"date":"2023-09-27","close":13150.0},{"date":"2023-10-04","close":12920.0},{"date":"2023-10-05","close":12250.0},{"date":"2023-10-06","close":12700.0},{"date":"2023-10-10","close":12100.0},{"date":"2023-10-11","close":12860.0},{"date":"2023-10-12","close":13480.0},{"date":"2023-10-13","close":13630.0},{"date":"2023-10-16","close":13150.0},{"date":"2023-10-17","close":14510.0},{"date":"2023-10-18","close":14320.0},{"date":"2023-10-19","close":13600.0},{"date":"2023-10-20","close":13560.0},{"date":"2023-10-23","close":13810.0},{"date":"2023-10-24","close":13790.0},{"date":"2023-10-25","close":13940.0},{"date":"2023-10-26","close":13360.0},{"date":"2023-10-27","close":13500.0},{"date":"2023-10-30","close":13440.0},{"date":"2023-10-31","close":13250.0},{"date":"2023-11-01","close":13660.0},{"date":"2023-11-02","close":14100.0},{"date":"2023-11-03","close":13650.0},{"date":"2023-11-06","close":13890.0},{"date":"2023-11-07","close":14090.0},{"date":"2023-11-08","close":13730.0},{"date":"2023-11-09","close":13760.0},{"date":"2023-11-10","close":14000.0},{"date":"2023-11-13","close":13890.0},{"date":"2023-11-14","close":13600.0},{"date":"2023-11-15","close":13940.0},{"date":"2023-11-16","close":13580.0},{"date":"2023-11-17","close":13290.0},{"date":"2023-11-20","close":13300.0},{"date":"2023-11-21","close":13170.0},{"date":"2023-11-22","close":15550.0},{"date":"2023-11-23","close":14600.0},{"date":"2023-11-24","close":14770.0},{"date":"2023-11-27","close":16990.0},{"date":"2023-11-28","close":17590.0},{"date":"2023-11-29","close":18050.0},{"date":"2023-11-30","close":17990.0},{"date":"2023-12-01","close":17640.0},{"date":"2023-12-04","close":17000.0},{"date":"2023-12-05","close":17370.0},{"date":"2023-12-06","close":17790.0},{"date":"2023-12-07","close":17740.0},{"date":"2023-12-08","close":19010.0},{"date":"2023-12-11","close":19240.0},{"date":"2023-12-12","close":18010.0},{"date":"2023-12-13","close":17950.0},{"date":"2023-12-14","close":18030.0},{"date":"2023-12-15","close":17140.0},{"date":"2023-12-18","close":17850.0},{"date":"2023-12-19","close":17500.0},{"date":"2023-12-20","close":17500.0},{"date":"2023-12-21","close":17010.0},{"date":"2023-12-22","close":16580.0},{"date":"2023-12-26","close":15570.0},{"date":"2023-12-27","close":15690.0},{"date":"2023-12-28","close":16590.0},{"date":"2024-01-02","close":16920.0},{"date":"2024-01-03","close":16850.0},{"date":"2024-01-04","close":16750.0},{"date":"2024-01-05","close":16500.0},{"date":"2024-01-08","close":16000.0},{"date":"2024-01-09","close":16030.0},{"date":"2024-01-10","close":16350.0},{"date":"2024-01-11","close":16210.0},{"date":"2024-01-12","close":16000.0},{"date":"2024-01-15","close":16150.0},{"date":"2024-01-16","close":16070.0},{"date":"2024-01-17","close":15150.0},{"date":"2024-01-18","close":15790.0},{"date":"2024-01-19","close":16120.0},{"date":"2024-01-22","close":16920.0},{"date":"2024-01-23","close":17170.0},{"date":"2024-01-24","close":17730.0},{"date":"2024-01-25","close":16900.0},{"date":"2024-01-26","close":16520.0},{"date":"2024-01-29","close":15890.0},{"date":"2024-01-30","close":15700.0},{"date":"2024-01-31","close":15450.0},{"date":"2024-02-01","close":15160.0},{"date":"2024-02-02","close":16000.0},{"date":"2024-02-05","close":16470.0},{"date":"2024-02-06","close":16550.0},{"date":"2024-02-07","close":15990.0},{"date":"2024-02-08","close":16200.0},{"date":"2024-02-13","close":16600.0},{"date":"2024-02-14","close":17140.0},{"date":"2024-02-15","close":17360.0},{"date":"2024-02-16","close":16680.0},{"date":"2024-02-19","close":16650.0},{"date":"2024-02-20","close":17100.0},{"date":"2024-02-21","close":18410.0},{"date":"2024-02-22","close":19000.0},{"date":"2024-02-23","close":19000.0},{"date":"2024-02-26","close":19180.0},{"date":"2024-02-27","close":22300.0},{"date":"2024-02-28","close":22000.0},{"date":"2024-02-29","close":22150.0},{"date":"2024-03-04","close":23000.0},{"date":"2024-03-05","close":23050.0},{"date":"2024-03-06","close":23300.0},{"date":"2024-03-07","close":21750.0},{"date":"2024-03-08","close":22850.0},{"date":"2024-03-11","close":21400.0},{"date":"2024-03-12","close":22650.0},{"date":"2024-03-13","close":21300.0},{"date":"2024-03-14","close":20200.0},{"date":"2024-03-15","close":20800.0},{"date":"2024-03-18","close":21150.0},{"date":"2024-03-19","close":21050.0},{"date":"2024-03-20","close":20850.0},{"date":"2024-03-21","close":20800.0},{"date":"2024-03-22","close":22500.0},{"date":"2024-03-25","close":22600.0},{"date":"2024-03-26","close":23400.0},{"date":"2024-03-27","close":28350.0},{"date":"2024-03-28","close":27300.0},{"date":"2024-03-29","close":26200.0},{"date":"2024-04-01","close":24550.0},{"date":"2024-04-02","close":22850.0},{"date":"2024-04-03","close":21650.0},{"date":"2024-04-04","close":22700.0},{"date":"2024-04-05","close":21450.0},{"date":"2024-04-08","close":20300.0},{"date":"2024-04-09","close":19630.0},{"date":"2024-04-11","close":18890.0},{"date":"2024-04-12","close":20150.0},{"date":"2024-04-15","close":21500.0},{"date":"2024-04-16","close":20550.0},{"date":"2024-04-17","close":20750.0},{"date":"2024-04-18","close":21650.0},{"date":"2024-04-19","close":20600.0},{"date":"2024-04-22","close":19800.0},{"date":"2024-04-23","close":19510.0},{"date":"2024-04-24","close":20200.0},{"date":"2024-04-25","close":21000.0},{"date":"2024-04-26","close":21000.0},{"date":"2024-04-29","close":22100.0},{"date":"2024-04-30","close":21350.0},{"date":"2024-05-02","close":21450.0},{"date":"2024-05-03","close":20550.0},{"date":"2024-05-07","close":19920.0},{"date":"2024-05-08","close":18660.0},{"date":"2024-05-09","close":18300.0},{"date":"2024-05-10","close":18750.0},{"date":"2024-05-13","close":17950.0},{"date":"2024-05-14","close":18530.0},{"date":"2024-05-16","close":18790.0},{"date":"2024-05-17","close":18370.0},{"date":"2024-05-20","close":18570.0},{"date":"2024-05-21","close":19910.0},{"date":"2024-05-22","close":20050.0},{"date":"2024-05-23","close":19920.0},{"date":"2024-05-24","close":19150.0},{"date":"2024-05-27","close":18800.0},{"date":"2024-05-28","close":18790.0},{"date":"2024-05-29","close":18690.0},{"date":"2024-05-30","close":18100.0},{"date":"2024-05-31","close":17650.0},{"date":"2024-06-03","close":17800.0},{"date":"2024-06-04","close":17840.0},{"date":"2024-06-05","close":18340.0},{"date":"2024-06-07","close":18200.0},{"date":"2024-06-10","close":18570.0},{"date":"2024-06-11","close":18830.0},{"date":"2024-06-12","close":19600.0},{"date":"2024-06-13","close":21400.0},{"date":"2024-06-14","close":20600.0},{"date":"2024-06-17","close":20950.0},{"date":"2024-06-18","close":19930.0},{"date":"2024-06-19","close":19500.0},{"date":"2024-06-20","close":19290.0},{"date":"2024-06-21","close":19000.0},{"date":"2024-06-24","close":19510.0},{"date":"2024-06-25","close":19770.0},{"date":"2024-06-26","close":19300.0},{"date":"2024-06-27","close":18480.0},{"date":"2024-06-28","close":19230.0},{"date":"2024-07-01","close":19020.0},{"date":"2024-07-02","close":18480.0},{"date":"2024-07-03","close":18440.0},{"date":"2024-07-04","close":18600.0},{"date":"2024-07-05","close":18410.0},{"date":"2024-07-08","close":19900.0},{"date":"2024-07-09","close":19710.0},{"date":"2024-07-10","close":19870.0},{"date":"2024-07-11","close":20450.0},{"date":"2024-07-12","close":19990.0},{"date":"2024-07-15","close":21100.0},{"date":"2024-07-16","close":21900.0},{"date":"2024-07-17","close":21050.0},{"date":"2024-07-18","close":21250.0},{"date":"2024-07-19","close":20350.0},{"date":"2024-07-22","close":19010.0},{"date":"2024-07-23","close":19110.0},{"date":"2024-07-24","close":20700.0},{"date":"2024-07-25","close":19820.0},{"date":"2024-07-26","close":20100.0},{"date":"2024-07-29","close":20650.0},{"date":"2024-07-30","close":19310.0},{"date":"2024-07-31","close":19240.0},{"date":"2024-08-01","close":19220.0},{"date":"2024-08-02","close":18340.0},{"date":"2024-08-05","close":15600.0},{"date":"2024-08-06","close":16240.0},{"date":"2024-08-07","close":16780.0},{"date":"2024-08-08","close":16080.0},{"date":"2024-08-09","close":16290.0},{"date":"2024-08-12","close":16310.0},{"date":"2024-08-13","close":15870.0},{"date":"2024-08-14","close":16050.0},{"date":"2024-08-16","close":16570.0},{"date":"2024-08-19","close":16220.0},{"date":"2024-08-20","close":16640.0},{"date":"2024-08-21","close":16330.0},{"date":"2024-08-22","close":15940.0},{"date":"2024-08-23","close":15900.0},{"date":"2024-08-26","close":15670.0},{"date":"2024-08-27","close":16280.0},{"date":"2024-08-28","close":16890.0},{"date":"2024-08-29","close":16270.0},{"date":"2024-08-30","close":16710.0},{"date":"2024-09-02","close":17200.0},{"date":"2024-09-03","close":17100.0},{"date":"2024-09-04","close":16700.0},{"date":"2024-09-05","close":16260.0},{"date":"2024-09-06","close":15380.0},{"date":"2024-09-09","close":15130.0},{"date":"2024-09-10","close":15530.0},{"date":"2024-09-11","close":15300.0},{"date":"2024-09-12","close":16820.0},{"date":"2024-09-13","close":16730.0},{"date":"2024-09-19","close":16020.0},{"date":"2024-09-20","close":15680.0},{"date":"2024-09-23","close":15550.0},{"date":"2024-09-24","close":15700.0},{"date":"2024-09-25","close":15390.0},{"date":"2024-09-26","close":16350.0},{"date":"2024-09-27","close":16270.0},{"date":"2024-09-30","close":15960.0},{"date":"2024-10-02","close":15770.0},{"date":"2024-10-04","close":16000.0},{"date":"2024-10-07","close":17430.0},{"date":"2024-10-08","close":18350.0},{"date":"2024-10-10","close":18200.0},{"date":"2024-10-11","close":17900.0},{"date":"2024-10-14","close":17600.0},{"date":"2024-10-15","close":18350.0},{"date":"2024-10-16","close":18950.0},{"date":"2024-10-17","close":19130.0},{"date":"2024-10-18","close":19690.0},{"date":"2024-10-21","close":19480.0},{"date":"2024-10-22","close":19120.0},{"date":"2024-10-23","close":18970.0},{"date":"2024-10-24","close":18910.0},{"date":"2024-10-25","close":19560.0},{"date":"2024-10-28","close":19670.0},{"date":"2024-10-29","close":19580.0},{"date":"2024-10-30","close":22000.0},{"date":"2024-10-31","close":19850.0},{"date":"2024-11-01","close":13900.0},{"date":"2024-11-04","close":10060.0},{"date":"2024-11-05","close":10370.0},{"date":"2024-11-06","close":10040.0},{"date":"2024-11-07","close":10040.0},{"date":"2024-11-08","close":9900.0},{"date":"2024-11-11","close":9300.0},{"date":"2024-11-12","close":8820.0},{"date":"2024-11-13","close":8430.0},{"date":"2024-11-14","close":8810.0},{"date":"2024-11-15","close":8770.0},{"date":"2024-11-18","close":8560.0},{"date":"2024-11-19","close":8500.0},{"date":"2024-11-20","close":8950.0},{"date":"2024-11-21","close":8840.0},{"date":"2024-11-22","close":8930.0},{"date":"2024-11-25","close":8980.0},{"date":"2024-11-26","close":8830.0},{"date":"2024-11-27","close":8540.0},{"date":"2024-11-28","close":8190.0},{"date":"2024-11-29","close":8030.0},{"date":"2024-12-02","close":8140.0},{"date":"2024-12-03","close":8600.0},{"date":"2024-12-04","close":8250.0},{"date":"2024-12-05","close":8510.0},{"date":"2024-12-06","close":8330.0},{"date":"2024-12-09","close":7880.0},{"date":"2024-12-10","close":8350.0},{"date":"2024-12-11","close":8490.0},{"date":"2024-12-12","close":8700.0},{"date":"2024-12-13","close":8710.0},{"date":"2024-12-16","close":8680.0},{"date":"2024-12-17","close":8770.0},{"date":"2024-12-18","close":9470.0},{"date":"2024-12-19","close":9910.0},{"date":"2024-12-20","close":9440.0},{"date":"2024-12-23","close":9450.0},{"date":"2024-12-24","close":9600.0},{"date":"2024-12-26","close":9200.0},{"date":"2024-12-27","close":9630.0},{"date":"2024-12-30","close":9820.0},{"date":"2025-01-02","close":10200.0},{"date":"2025-01-03","close":10450.0},{"date":"2025-01-06","close":10890.0},{"date":"2025-01-07","close":10900.0},{"date":"2025-01-08","close":10940.0},{"date":"2025-01-09","close":11120.0},{"date":"2025-01-10","close":11980.0},{"date":"2025-01-13","close":12620.0},{"date":"2025-01-14","close":12980.0},{"date":"2025-01-15","close":13760.0},{"date":"2025-01-16","close":13200.0},{"date":"2025-01-17","close":13300.0},{"date":"2025-01-20","close":13070.0},{"date":"2025-01-21","close":13290.0},{"date":"2025-01-22","close":14040.0},{"date":"2025-01-23","close":14000.0},{"date":"2025-01-24","close":14270.0},{"date":"2025-01-31","close":12980.0},{"date":"2025-02-03","close":12320.0},{"date":"2025-02-04","close":12590.0},{"date":"2025-02-05","close":12330.0},{"date":"2025-02-06","close":13370.0},{"date":"2025-02-07","close":13460.0},{"date":"2025-02-10","close":13450.0},{"date":"2025-02-11","close":13470.0},{"date":"2025-02-12","close":13330.0},{"date":"2025-02-13","close":13260.0},{"date":"2025-02-14","close":13520.0},{"date":"2025-02-17","close":14050.0},{"date":"2025-02-18","close":14050.0},{"date":"2025-02-19","close":14270.0},{"date":"2025-02-20","close":14000.0},{"date":"2025-02-21","close":13970.0},{"date":"2025-02-24","close":14250.0},{"date":"2025-02-25","close":14770.0},{"date":"2025-02-26","close":14890.0},{"date":"2025-02-27","close":14520.0},{"date":"2025-02-28","close":14150.0},{"date":"2025-03-04","close":13690.0},{"date":"2025-03-05","close":13300.0},{"date":"2025-03-06","close":13360.0},{"date":"2025-03-07","close":13030.0},{"date":"2025-03-10","close":13230.0},{"date":"2025-03-11","close":13390.0},{"date":"2025-03-12","close":12870.0},{"date":"2025-03-13","close":12970.0},{"date":"2025-03-14","close":12800.0},{"date":"2025-03-17","close":12950.0},{"date":"2025-03-18","close":12520.0},{"date":"2025-03-19","close":12650.0},{"date":"2025-03-20","close":12490.0},{"date":"2025-03-21","close":12480.0},{"date":"2025-03-24","close":12420.0},{"date":"2025-03-25","close":12570.0},{"date":"2025-03-26","close":13210.0},{"date":"2025-03-27","close":14170.0},{"date":"2025-03-28","close":13770.0},{"date":"2025-03-31","close":13140.0},{"date":"2025-04-01","close":13440.0},{"date":"2025-04-02","close":12950.0},{"date":"2025-04-03","close":12770.0},{"date":"2025-04-04","close":12750.0},{"date":"2025-04-07","close":11520.0},{"date":"2025-04-08","close":11850.0},{"date":"2025-04-09","close":11830.0},{"date":"2025-04-10","close":12490.0},{"date":"2025-04-11","close":12500.0},{"date":"2025-04-14","close":12700.0},{"date":"2025-04-15","close":12960.0},{"date":"2025-04-16","close":12450.0},{"date":"2025-04-17","close":12380.0},{"date":"2025-04-18","close":12270.0},{"date":"2025-04-21","close":12440.0},{"date":"2025-04-22","close":12250.0},{"date":"2025-04-23","close":12350.0},{"date":"2025-04-24","close":13440.0},{"date":"2025-04-25","close":16730.0},{"date":"2025-04-28","close":17120.0},{"date":"2025-04-29","close":17670.0},{"date":"2025-04-30","close":16770.0},{"date":"2025-05-02","close":16800.0},{"date":"2025-05-07","close":17220.0},{"date":"2025-05-08","close":16760.0},{"date":"2025-05-09","close":15900.0},{"date":"2025-05-12","close":15430.0},{"date":"2025-05-13","close":15760.0},{"date":"2025-05-14","close":15980.0},{"date":"2025-05-15","close":15300.0},{"date":"2025-05-16","close":14700.0},{"date":"2025-05-19","close":14290.0},{"date":"2025-05-20","close":14490.0},{"date":"2025-05-21","close":14320.0},{"date":"2025-05-22","close":13860.0},{"date":"2025-05-23","close":13840.0},{"date":"2025-05-26","close":14250.0},{"date":"2025-05-27","close":14600.0},{"date":"2025-05-28","close":15100.0},{"date":"2025-05-29","close":14530.0},{"date":"2025-05-30","close":14410.0},{"date":"2025-06-02","close":14500.0},{"date":"2025-06-04","close":14610.0},{"date":"2025-06-05","close":14720.0},{"date":"2025-06-09","close":14870.0},{"date":"2025-06-10","close":14980.0},{"date":"2025-06-11","close":15390.0},{"date":"2025-06-12","close":15840.0},{"date":"2025-06-13","close":16230.0},{"date":"2025-06-16","close":18170.0},{"date":"2025-06-17","close":18350.0},{"date":"2025-06-18","close":17820.0},{"date":"2025-06-19","close":17490.0},{"date":"2025-06-20","close":17220.0},{"date":"2025-06-23","close":17280.0},{"date":"2025-06-24","close":16910.0},{"date":"2025-06-25","close":16870.0},{"date":"2025-06-26","close":16430.0},{"date":"2025-06-27","close":16420.0},{"date":"2025-06-30","close":16570.0},{"date":"2025-07-01","close":16060.0},{"date":"2025-07-02","close":16060.0},{"date":"2025-07-03","close":16800.0},{"date":"2025-07-04","close":16440.0},{"date":"2025-07-07","close":16400.0},{"date":"2025-07-08","close":16980.0},{"date":"2025-07-09","close":16850.0},{"date":"2025-07-10","close":17230.0},{"date":"2025-07-11","close":17900.0},{"date":"2025-07-14","close":17680.0},{"date":"2025-07-15","close":18820.0},{"date":"2025-07-16","close":19140.0},{"date":"2025-07-17","close":19050.0},{"date":"2025-07-18","close":18700.0},{"date":"2025-07-21","close":18460.0},{"date":"2025-07-22","close":18000.0},{"date":"2025-07-23","close":18110.0},{"date":"2025-07-24","close":17770.0},{"date":"2025-07-25","close":17740.0},{"date":"2025-07-28","close":17600.0},{"date":"2025-07-29","close":18490.0},{"date":"2025-07-30","close":18980.0},{"date":"2025-07-31","close":18550.0},{"date":"2025-08-01","close":17690.0},{"date":"2025-08-04","close":18300.0},{"date":"2025-08-05","close":18590.0},{"date":"2025-08-06","close":18330.0},{"date":"2025-08-07","close":18180.0},{"date":"2025-08-08","close":18150.0},{"date":"2025-08-11","close":18060.0},{"date":"2025-08-12","close":17910.0},{"date":"2025-08-13","close":18300.0},{"date":"2025-08-14","close":17960.0},{"date":"2025-08-18","close":17040.0},{"date":"2025-08-19","close":16680.0},{"date":"2025-08-20","close":16850.0},{"date":"2025-08-21","close":16800.0},{"date":"2025-08-22","close":17070.0},{"date":"2025-08-25","close":17400.0},{"date":"2025-08-26","close":17390.0},{"date":"2025-08-27","close":17340.0},{"date":"2025-08-28","close":17060.0},{"date":"2025-08-29","close":17050.0},{"date":"2025-09-01","close":17530.0},{"date":"2025-09-02","close":17450.0},{"date":"2025-09-03","close":17750.0},{"date":"2025-09-04","close":17600.0},{"date":"2025-09-05","close":18300.0},{"date":"2025-09-08","close":18200.0},{"date":"2025-09-09","close":18160.0},{"date":"2025-09-10","close":18310.0},{"date":"2025-09-11","close":19400.0},{"date":"2025-09-12","close":19130.0},{"date":"2025-09-15","close":19840.0},{"date":"2025-09-16","close":20450.0},{"date":"2025-09-17","close":20100.0},{"date":"2025-09-18","close":20750.0},{"date":"2025-09-19","close":21100.0},{"date":"2025-09-22","close":20300.0},{"date":"2025-09-23","close":20550.0},{"date":"2025-09-24","close":20200.0},{"date":"2025-09-25","close":19290.0},{"date":"2025-09-26","close":18610.0},{"date":"2025-09-29","close":18610.0},{"date":"2025-09-30","close":18750.0},{"date":"2025-10-01","close":18790.0},{"date":"2025-10-02","close":19790.0},{"date":"2025-10-10","close":19850.0},{"date":"2025-10-13","close":20300.0},{"date":"2025-10-14","close":18500.0},{"date":"2025-10-15","close":18900.0},{"date":"2025-10-16","close":18710.0},{"date":"2025-10-17","close":18370.0},{"date":"2025-10-20","close":20200.0},{"date":"2025-10-21","close":19800.0},{"date":"2025-10-22","close":19520.0},{"date":"2025-10-23","close":19350.0},{"date":"2025-10-24","close":19330.0},{"date":"2025-10-27","close":19170.0},{"date":"2025-10-28","close":18790.0},{"date":"2025-10-29","close":18580.0},{"date":"2025-10-30","close":18250.0},{"date":"2025-10-31","close":17710.0},{"date":"2025-11-03","close":18550.0},{"date":"2025-11-04","close":18400.0},{"date":"2025-11-05","close":17220.0},{"date":"2025-11-06","close":17720.0},{"date":"2025-11-07","close":16740.0},{"date":"2025-11-10","close":17100.0},{"date":"2025-11-11","close":17500.0},{"date":"2025-11-12","close":17800.0},{"date":"2025-11-13","close":17890.0},{"date":"2025-11-14","close":16620.0},{"date":"2025-11-17","close":16550.0},{"date":"2025-11-18","close":15800.0},{"date":"2025-11-19","close":16240.0},{"date":"2025-11-20","close":17850.0},{"date":"2025-11-21","close":16710.0},{"date":"2025-11-24","close":17790.0},{"date":"2025-11-25","close":17320.0},{"date":"2025-11-26","close":17730.0},{"date":"2025-11-27","close":17650.0},{"date":"2025-11-28","close":17670.0},{"date":"2025-12-01","close":16440.0},{"date":"2025-12-02","close":16150.0},{"date":"2025-12-03","close":15750.0},{"date":"2025-12-04","close":16710.0},{"date":"2025-12-05","close":19000.0},{"date":"2025-12-08","close":18440.0},{"date":"2025-12-09","close":19270.0},{"date":"2025-12-10","close":19200.0},{"date":"2025-12-11","close":19550.0},{"date":"2025-12-12","close":18690.0},{"date":"2025-12-15","close":17970.0},{"date":"2025-12-16","close":17100.0},{"date":"2025-12-17","close":17300.0},{"date":"2025-12-18","close":17120.0},{"date":"2025-12-19","close":16900.0},{"date":"2025-12-22","close":17340.0},{"date":"2025-12-23","close":16870.0},{"date":"2025-12-24","close":16660.0},{"date":"2025-12-26","close":16680.0},{"date":"2025-12-29","close":17830.0},{"date":"2025-12-30","close":17800.0},{"date":"2026-01-02","close":18550.0},{"date":"2026-01-05","close":18880.0},{"date":"2026-01-06","close":18730.0},{"date":"2026-01-07","close":19680.0},{"date":"2026-01-08","close":19580.0},{"date":"2026-01-09","close":19060.0},{"date":"2026-01-12","close":18330.0},{"date":"2026-01-13","close":17980.0},{"date":"2026-01-14","close":17800.0},{"date":"2026-01-15","close":17790.0},{"date":"2026-01-16","close":17450.0},{"date":"2026-01-19","close":17090.0},{"date":"2026-01-20","close":17530.0},{"date":"2026-01-21","close":18240.0},{"date":"2026-01-22","close":18430.0},{"date":"2026-01-23","close":18320.0},{"date":"2026-01-26","close":19340.0},{"date":"2026-01-27","close":19490.0},{"date":"2026-01-28","close":20000.0},{"date":"2026-01-29","close":19230.0},{"date":"2026-01-30","close":21700.0},{"date":"2026-02-02","close":21700.0},{"date":"2026-02-03","close":22650.0},{"date":"2026-02-04","close":22100.0},{"date":"2026-02-05","close":20700.0},{"date":"2026-02-06","close":22100.0},{"date":"2026-02-09","close":23900.0},{"date":"2026-02-10","close":23400.0},{"date":"2026-02-11","close":23550.0},{"date":"2026-02-12","close":22450.0},{"date":"2026-02-13","close":22700.0},{"date":"2026-02-19","close":23900.0},{"date":"2026-02-20","close":22250.0},{"date":"2026-02-23","close":21650.0},{"date":"2026-02-24","close":23850.0},{"date":"2026-02-25","close":24100.0},{"date":"2026-02-26","close":24400.0},{"date":"2026-02-27","close":23100.0},{"date":"2026-03-03","close":22300.0},{"date":"2026-03-04","close":21600.0},{"date":"2026-03-05","close":24500.0},{"date":"2026-03-06","close":24100.0},{"date":"2026-03-09","close":21900.0},{"date":"2026-03-10","close":23400.0},{"date":"2026-03-11","close":24000.0},{"date":"2026-03-12","close":24400.0},{"date":"2026-03-13","close":25750.0},{"date":"2026-03-16","close":25150.0},{"date":"2026-03-17","close":24550.0},{"date":"2026-03-18","close":24500.0},{"date":"2026-03-19","close":24650.0},{"date":"2026-03-20","close":28800.0},{"date":"2026-03-23","close":27050.0},{"date":"2026-03-24","close":23400.0},{"date":"2026-03-25","close":22700.0},{"date":"2026-03-26","close":21500.0},{"date":"2026-03-27","close":20800.0},{"date":"2026-03-30","close":20000.0},{"date":"2026-03-31","close":18980.0},{"date":"2026-04-01","close":20400.0},{"date":"2026-04-02","close":19070.0},{"date":"2026-04-03","close":18940.0},{"date":"2026-04-06","close":18620.0},{"date":"2026-04-07","close":19170.0},{"date":"2026-04-08","close":22600.0},{"date":"2026-04-09","close":23500.0},{"date":"2026-04-10","close":24750.0},{"date":"2026-04-13","close":27000.0},{"date":"2026-04-14","close":27700.0},{"date":"2026-04-15","close":29200.0},{"date":"2026-04-16","close":29100.0},{"date":"2026-04-17","close":27950.0},{"date":"2026-04-20","close":26600.0},{"date":"2026-04-21","close":26200.0},{"date":"2026-04-22","close":26650.0},{"date":"2026-04-23","close":26350.0},{"date":"2026-04-24","close":29700.0},{"date":"2026-04-27","close":29300.0},{"date":"2026-04-28","close":28400.0},{"date":"2026-04-29","close":28800.0},{"date":"2026-04-30","close":27200.0},{"date":"2026-05-04","close":27750.0},{"date":"2026-05-06","close":27700.0},{"date":"2026-05-07","close":26450.0},{"date":"2026-05-08","close":25900.0},{"date":"2026-05-11","close":25550.0},{"date":"2026-05-12","close":25400.0},{"date":"2026-05-13","close":27600.0},{"date":"2026-05-14","close":26950.0},{"date":"2026-05-15","close":25700.0},{"date":"2026-05-18","close":27400.0},{"date":"2026-05-19","close":26050.0},{"date":"2026-05-20","close":24800.0},{"date":"2026-05-21","close":25750.0},{"date":"2026-05-22","close":30100.0},{"date":"2026-05-26","close":32100.0},{"date":"2026-05-27","close":30000.0},{"date":"2026-05-28","close":28000.0},{"date":"2026-05-29","close":26600.0},{"date":"2026-06-01","close":26400.0},{"date":"2026-06-02","close":25350.0},{"date":"2026-06-04","close":26900.0},{"date":"2026-06-05","close":25550.0},{"date":"2026-06-08","close":22800.0},{"date":"2026-06-09","close":25800.0},{"date":"2026-06-10","close":24100.0},{"date":"2026-06-11","close":27550.0},{"date":"2026-06-12","close":29700.0},{"date":"2026-06-15","close":31850.0},{"date":"2026-06-16","close":28900.0},{"date":"2026-06-17","close":33650.0},{"date":"2026-06-18","close":39850.0},{"date":"2026-06-19","close":34800.0},{"date":"2026-06-22","close":38500.0},{"date":"2026-06-23","close":38500.0},{"date":"2026-06-24","close":37500.0},{"date":"2026-06-25","close":35750.0},{"date":"2026-06-26","close":33000.0},{"date":"2026-06-29","close":32250.0},{"date":"2026-06-30","close":34800.0},{"date":"2026-07-01","close":39250.0},{"date":"2026-07-02","close":33000.0},{"date":"2026-07-03","close":34300.0},{"date":"2026-07-06","close":30250.0},{"date":"2026-07-07","close":27600.0},{"date":"2026-07-08","close":24700.0},{"date":"2026-07-09","close":24950.0},{"date":"2026-07-10","close":31500.0},{"date":"2026-07-13","close":30500.0},{"date":"2026-07-14","close":31850.0},{"date":"2026-07-15","close":31400.0},{"date":"2026-07-16","close":28750.0},{"date":"2026-07-20","close":25750.0},{"date":"2026-07-21","close":26500.0},{"date":"2026-07-22","close":25450.0},{"date":"2026-07-23","close":24650.0},{"date":"2026-07-24","close":21750.0},{"date":"2026-07-27","close":22000.0},{"date":"2026-07-28","close":19310.0},{"date":"2026-07-29","close":17700.0},{"date":"2026-07-30","close":17200.0},{"date":"2026-07-31","close":21500.0},{"date":"2026-08-03","close":21650.0},{"date":"2026-08-04","close":21200.0},{"date":"2026-08-05","close":22450.0},{"date":"2026-08-06","close":21400.0},{"date":"2026-08-07","close":20400.0},{"date":"2026-08-10","close":22000.0},{"date":"2026-08-11","close":25100.0},{"date":"2026-08-12","close":27400.0},{"date":"2026-08-13","close":29100.0},{"date":"2026-08-14","close":28700.0},{"date":"2026-08-18","close":27500.0},{"date":"2026-08-19","close":28000.0},{"date":"2026-08-20","close":28850.0},{"date":"2026-08-21","close":29550.0},{"date":"2026-08-24","close":28450.0},{"date":"2026-08-25","close":29850.0},{"date":"2026-08-26","close":27800.0},{"date":"2026-08-27","close":28650.0},{"date":"2026-08-28","close":30200.0},{"date":"2026-08-31","close":29600.0},{"date":"2026-09-01","close":28700.0},{"date":"2026-09-02","close":27000.0},{"date":"2026-09-03","close":26850.0},{"date":"2026-09-04","close":27150.0},{"date":"2026-09-07","close":27450.0},{"date":"2026-09-08","close":29000.0},{"date":"2026-09-09","close":31350.0},{"date":"2026-09-10","close":31150.0},{"date":"2026-09-11","close":30050.0},{"date":"2026-09-14","close":28500.0},{"date":"2026-09-15","close":28600.0},{"date":"2026-09-16","close":28800.0},{"date":"2026-09-17","close":29350.0},{"date":"2026-09-18","close":29600.0},{"date":"2026-09-21","close":32250.0},{"date":"2026-09-22","close":31600.0},{"date":"2026-09-23","close":32200.0},{"date":"2026-09-28","close":31300.0},{"date":"2026-09-29","close":32800.0},{"date":"2026-09-30","close":33550.0},{"date":"2026-10-01","close":34500.0},{"date":"2026-10-02","close":33850.0},{"date":"2026-10-06","close":34000.0},{"date":"2026-10-07","close":31700.0},{"date":"2026-10-08","close":32200.0},{"date":"2026-10-12","close":30950.0},{"date":"2026-10-13","close":31450.0},{"date":"2026-10-14","close":28700.0},{"date":"2026-10-15","close":24150.0},{"date":"2026-10-16","close":26600.0},{"date":"2026-10-19","close":27150.0},{"date":"2026-10-20","close":27600.0},{"date":"2026-10-21","close":30800.0},{"date":"2026-10-22","close":29950.0},{"date":"2026-10-23","close":27700.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":3810.0,"foreign_net":-129113.0,"institution_net":125303.0},{"date":"2026-10-21","retail_net":-50372.0,"foreign_net":133434.0,"institution_net":-83062.0},{"date":"2026-10-20","retail_net":-42933.0,"foreign_net":-48013.0,"institution_net":90946.0},{"date":"2026-10-19","retail_net":64983.0,"foreign_net":41239.0,"institution_net":-106222.0},{"date":"2026-10-16","retail_net":-17698.0,"foreign_net":10487.0,"institution_net":7211.0},{"date":"2026-10-15","retail_net":7771.0,"foreign_net":44260.0,"institution_net":-52031.0},{"date":"2026-10-14","retail_net":67786.0,"foreign_net":-33759.0,"institution_net":-34027.0},{"date":"2026-10-13","retail_net":-14208.0,"foreign_net":-14797.0,"institution_net":29005.0},{"date":"2026-10-12","retail_net":-39944.0,"foreign_net":38107.0,"institution_net":1837.0},{"date":"2026-10-08","retail_net":-12144.0,"foreign_net":10159.0,"institution_net":1985.0},{"date":"2026-10-07","retail_net":33547.0,"foreign_net":46701.0,"institution_net":-80248.0},{"date":"2026-10-06","retail_net":44618.0,"foreign_net":-50582.0,"institution_net":5964.0},{"date":"2026-10-02","retail_net":-23382.0,"foreign_net":41895.0,"institution_net":-18513.0},{"date":"2026-10-01","retail_net":12789.0,"foreign_net":47654.0,"institution_net":-60443.0},{"date":"2026-09-30","retail_net":-47683.0,"foreign_net":43075.0,"institution_net":4608.0},{"date":"2026-09-29","retail_net":-10043.0,"foreign_net":5769.0,"institution_net":4274.0},{"date":"2026-09-28","retail_net":2137.0,"foreign_net":2800.0,"institution_net":-4937.0},{"date":"2026-09-23","retail_net":8011.0,"foreign_net":-7519.0,"institution_net":-492.0},{"date":"2026-09-22","retail_net":-21412.0,"foreign_net":37818.0,"institution_net":-16406.0},{"date":"2026-09-21","retail_net":-121587.0,"foreign_net":190228.0,"institution_net":-68641.0},{"date":"2026-09-18","retail_net":98002.0,"foreign_net":-97544.0,"institution_net":-458.0},{"date":"2026-09-17","retail_net":-22330.0,"foreign_net":-1141.0,"institution_net":23471.0},{"date":"2026-09-16","retail_net":-2266.0,"foreign_net":32974.0,"institution_net":-30708.0},{"date":"2026-09-15","retail_net":-1918.0,"foreign_net":1702.0,"institution_net":216.0},{"date":"2026-09-14","retail_net":-13983.0,"foreign_net":8227.0,"institution_net":5756.0},{"date":"2026-09-11","retail_net":44293.0,"foreign_net":-40375.0,"institution_net":-3918.0},{"date":"2026-09-10","retail_net":36254.0,"foreign_net":-82612.0,"institution_net":46358.0},{"date":"2026-09-09","retail_net":-90264.0,"foreign_net":-4602.0,"institution_net":94866.0},{"date":"2026-09-08","retail_net":-157288.0,"foreign_net":38155.0,"institution_net":119133.0},{"date":"2026-09-07","retail_net":42029.0,"foreign_net":-87502.0,"institution_net":45473.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":3810.0,"foreign_net":-129113.0,"institution_net":125303.0},"d3":{"retail_net":-89495.0,"foreign_net":-43692.0,"institution_net":133187.0},"d7":{"retail_net":33347.0,"foreign_net":18535.0,"institution_net":-51882.0},"d14":{"retail_net":34623.0,"foreign_net":137672.0,"institution_net":-172295.0},"d30":{"retail_net":-223425.0,"foreign_net":177125.0,"institution_net":46300.0}},"analysis":"최근 5일 외국인 순매수 8034.00, 기관 순매수 3.42만. 30일 누적: 외국인 17.71만, 기관 4.63만.","foreign_flow":8034.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":34176.0},"insider_trades":[],"price_analysis":{"current":28000.0,"low_30d":23850.0,"support":24955.0,"high_30d":34900.0,"change_1d":-6.5,"change_7d":4.6,"change_30d":-2.1,"resistance":33795.0,"position_in_range":38.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.65,"per":null,"quarter":"2024-Q2"},{"pbr":2.83,"per":null,"quarter":"2024-Q3"},{"pbr":1.64,"per":18.76,"quarter":"2024-Q4"},{"pbr":2.16,"per":25.03,"quarter":"2025-Q1"},{"pbr":2.68,"per":29.39,"quarter":"2025-Q2"},{"pbr":3.01,"per":68.09,"quarter":"2025-Q3"},{"pbr":2.74,"per":572.72,"quarter":"2025-Q4"},{"pbr":2.86,"per":161.16,"quarter":"2026-Q1"},{"pbr":4.93,"per":86.54,"quarter":"2026-Q2"},{"pbr":4.09,"per":69.63,"quarter":"현재"}],"timeline":[{"close":19230.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":15960.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":9820.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":13140.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":16570.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":18750.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":17800.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":18980.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":34800.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.94,"pbr_5y_low":1.64,"per_5y_avg":137.38,"per_5y_low":18.76,"current_pbr":4.09,"current_per":69.63,"pbr_5y_high":4.93,"per_5y_high":572.72,"pbr_5y_median":2.83,"per_5y_median":68.09,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":57.1,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 53% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +52.5%"},"momentum":{"grade":"D","reason":"RSI 41"},"valuation":{"grade":"C","reason":"PER 70.63x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.77,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.3,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.55,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.68,"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":20.68,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":5.9,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":8.0,"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":3.65,"per":null,"close":19230.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.83,"per":null,"close":15960.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.64,"per":18.76,"close":9820.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.16,"per":25.03,"close":13140.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.68,"per":29.39,"close":16570.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.01,"per":68.09,"close":18750.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.74,"per":572.72,"close":17800.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.86,"per":161.16,"close":18980.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":4.93,"per":86.54,"close":34800.0,"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":"70.6배"},{"label":"PBR","value":"4.2배"},{"label":"5년 PER 밴드","value":"하위 57%"},{"label":"ROE","value":"1.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":90.19,"pbr":null,"per":null,"roa":0.007743382027323627,"roe":0.013042883846784703,"revenue":41945739918.0,"market_cap":null,"net_income":1931655298.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.20684464267315966,"total_assets":249458865801.0,"total_equity":148100322037.0,"profit_margin":0.046051286776111366,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4565708670.0,"operating_margin":0.1088479707099108},{"eps":147.94,"pbr":4.26,"per":null,"roa":0.012971132802983154,"roe":0.022765453436531233,"revenue":27502256233.0,"market_cap":580700000000.0,"net_income":3168736723.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2427070793555718,"total_assets":244291440935.0,"total_equity":139190582425.0,"profit_margin":0.11521733693971725,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3062558714.0,"operating_margin":0.11135663518127037},{"eps":155.46,"pbr":null,"per":null,"roa":0.014707435158086358,"roe":0.02448099266246636,"revenue":19496259663.0,"market_cap":null,"net_income":3329753323.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.07171655349120695,"total_assets":226399320290.0,"total_equity":136013819738.0,"profit_margin":0.17078934013785246,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2386560570.0,"operating_margin":-0.12241120149467513},{"eps":8.52,"pbr":null,"per":null,"roa":0.000878834781793626,"roe":0.0013985698898456962,"revenue":18707398744.0,"market_cap":null,"net_income":182484552.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.26512126906958283,"total_assets":207643752592.0,"total_equity":130479394219.0,"profit_margin":0.009754672709829743,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1114486610.0,"operating_margin":0.059574643447285684},{"eps":-194.15,"pbr":null,"per":null,"roa":-0.020395448886988323,"roe":-0.03208384780674498,"revenue":23767355831.0,"market_cap":null,"net_income":-4158407280.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2933538327349831,"total_assets":203888980480.0,"total_equity":129610616066.0,"profit_margin":-0.17496297482853132,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2847502470.0,"operating_margin":0.11980728905004966},{"eps":61.25,"pbr":null,"per":null,"roa":0.006355994221925983,"roe":0.010308322334460987,"revenue":25084833029.0,"market_cap":null,"net_income":1311846938.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.24696003177849177,"total_assets":206395237660.0,"total_equity":127260954347.0,"profit_margin":0.05229641897490025,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2217551474.0,"operating_margin":0.08840208230353136},{"eps":399.76,"pbr":null,"per":null,"roa":0.04189278618739987,"roe":0.06806271686756471,"revenue":25846953709.0,"market_cap":null,"net_income":8562323594.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.22112844698637907,"total_assets":204386587125.0,"total_equity":125800496778.0,"profit_margin":0.33127012530759353,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1607309919.0,"operating_margin":0.062185661687486564},{"eps":296.95,"pbr":null,"per":null,"roa":0.031325134748807354,"roe":0.05372059502907129,"revenue":23325095611.0,"market_cap":null,"net_income":6360254047.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3192215895350312,"total_assets":203039958104.0,"total_equity":118395078155.0,"profit_margin":0.2726785841769727,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4341709347.0,"operating_margin":0.18613897320757267},{"eps":-232.93,"pbr":null,"per":null,"roa":-0.024833302703870703,"roe":-0.04522986683933851,"revenue":27754586716.0,"market_cap":null,"net_income":-4988960076.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2627111261504255,"total_assets":200897968969.0,"total_equity":110302338358.0,"profit_margin":-0.17975263429608043,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2821911415.0,"operating_margin":0.10167369609482316},{"eps":59.77,"pbr":null,"per":null,"roa":0.006262747610826845,"roe":0.016230998651174663,"revenue":23168479155.0,"market_cap":null,"net_income":1280175849.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2671585005468176,"total_assets":204411215101.0,"total_equity":78872278688.0,"profit_margin":0.05525506618002264,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2491364871.0,"operating_margin":0.10753251667200336},{"eps":-483.99976031835195,"pbr":null,"per":null,"roa":-0.04945985808517413,"roe":-0.1339026528492444,"revenue":26955878429.0,"market_cap":null,"net_income":-10366823134.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.12482670445567916,"total_assets":209600745642.0,"total_equity":77420595585.0,"profit_margin":-0.3845848749209018,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":948156643.0,"operating_margin":0.035174392312882025},{"eps":-344.21802392063864,"pbr":null,"per":null,"roa":-0.034663762423198165,"roe":-0.08476065848897932,"revenue":17639232425.0,"market_cap":null,"net_income":-7372828803.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2206067702517957,"total_assets":212695572771.0,"total_equity":86984090667.0,"profit_margin":-0.4179790041515936,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":540573572.0,"operating_margin":0.03064609383080908}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":523.55,"per":18.76,"date":"2024-12","close":9820.0,"source":"reported"},{"eps":523.55,"per":24.79,"date":"2025-01","close":12980.0,"source":"reported"},{"eps":523.55,"per":27.03,"date":"2025-02","close":14150.0,"source":"reported"},{"eps":525.03,"per":25.03,"date":"2025-03","close":13140.0,"source":"reported"},{"eps":525.03,"per":31.94,"date":"2025-04","close":16770.0,"source":"reported"},{"eps":525.03,"per":27.45,"date":"2025-05","close":14410.0,"source":"reported"},{"eps":563.81,"per":29.39,"date":"2025-06","close":16570.0,"source":"reported"},{"eps":563.81,"per":32.9,"date":"2025-07","close":18550.0,"source":"reported"},{"eps":563.81,"per":30.24,"date":"2025-08","close":17050.0,"source":"reported"},{"eps":275.38,"per":68.09,"date":"2025-09","close":18750.0,"source":"reported"},{"eps":275.38,"per":64.31,"date":"2025-10","close":17710.0,"source":"reported"},{"eps":275.38,"per":64.17,"date":"2025-11","close":17670.0,"source":"reported"},{"eps":31.08,"per":572.72,"date":"2025-12","close":17800.0,"source":"reported"},{"eps":31.08,"per":698.2,"date":"2026-01","close":21700.0,"source":"reported"},{"eps":31.08,"per":743.24,"date":"2026-02","close":23100.0,"source":"reported"},{"eps":117.77,"per":161.16,"date":"2026-03","close":18980.0,"source":"reported"},{"eps":117.77,"per":230.96,"date":"2026-04","close":27200.0,"source":"reported"},{"eps":117.77,"per":225.86,"date":"2026-05","close":26600.0,"source":"reported"},{"eps":402.11,"per":86.54,"date":"2026-06","close":34800.0,"source":"reported"},{"eps":402.11,"per":53.47,"date":"2026-07","close":21500.0,"source":"reported"},{"eps":402.11,"per":73.61,"date":"2026-08","close":29600.0,"source":"reported"},{"eps":402.11,"per":83.43,"date":"2026-09","close":33550.0,"source":"reported"},{"eps":402.11,"per":68.89,"date":"2026-10","close":27700.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":149.66,"std":211.66,"count":23,"current":68.89,"lower_1sd":0.0,"upper_1sd":361.32},"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":"예스티","phase":"above-fold","symbol_resolved":true}