{"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":"2026-10-23T09:32:26.904944+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-4.7,"direction":"higher_better","percentile":43},{"name":"영업이익 성장률","unit":"%","value":-14.0,"direction":"higher_better","percentile":34}],"summary":"매출 -4.7%","percentile":38},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":44.5,"direction":null,"percentile":45},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-11.5,"direction":"higher_better","percentile":32}],"summary":"RSI 45","percentile":36},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -5원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -5, PBR 4.33x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-0.02,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":5.69,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":3.43,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -0.0%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.79,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.37,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":5.1,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.04,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.8x, 순차입금비율 1.4x","percentile":31}},"signals":[],"summary":"에코프로비엠(247540)은 Technology 섹터 KR 시장 종목입니다, 시가총액 9.08조. 현재가 92,800원, 전일 대비 -6.1%, 30일 -11.5%. ROE -0.0%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 26.56만, 기관 순매도 16.64만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.05,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.05%","value_pct":0.05},"growth":null,"safety":{"grade":"F","metrics":[{"name":"순부채/자기자본","unit":"배","value":1.37,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":20},"available":true,"consistency":null,"overall_grade":"F"},"has_dividend":true,"dividend_yield":0.05},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-1280.8398169567226,"grade":"D","trend":"하락","atr_14":9557.142857142857,"rsi_14":44.516129032258064,"sma_20":111615.0,"sma_60":108853.36666666667,"comment":"하락 추세, RSI 45","analysis":"RSI(14) 44.5로 중립 구간입니다. MACD(-1280.84)가 시그널선(315.98)을 하회합니다(데드크로스). SMA20 111615, SMA60 108853 — 혼조세입니다. 볼린저밴드 95396~127834 (현재 위치 -8%).","bb_lower":95396.08819926565,"bb_upper":127833.91180073435,"macd_signal":315.9794871123762},"change_pct":-6.17,"chart_data":[{"date":"2024-10-23","open":156123,"high":163119,"low":154923,"close":162120,"volume":449063,"rsi_14":33.43,"sma_20":177430.0,"sma_60":173900.0,"sma_120":187869.17},{"date":"2024-10-24","open":164919,"high":165318,"low":156423,"close":156523,"volume":456927,"rsi_14":25.11,"sma_20":176790.0,"sma_60":173526.67,"sma_120":187128.33},{"date":"2024-10-25","open":160321,"high":163319,"low":155423,"close":157522,"volume":349054,"rsi_14":29.06,"sma_20":175660.0,"sma_60":173176.67,"sma_120":186491.67},{"date":"2024-10-28","open":159121,"high":171915,"low":159021,"close":171915,"volume":810783,"rsi_14":34.48,"sma_20":175320.0,"sma_60":173028.33,"sma_120":185958.33},{"date":"2024-10-29","open":169216,"high":174214,"low":167417,"close":173714,"volume":485945,"rsi_14":35.92,"sma_20":174530.0,"sma_60":173025.0,"sma_120":185415.0},{"date":"2024-10-30","open":172715,"high":176113,"low":169316,"close":170116,"volume":381830,"rsi_14":37.63,"sma_20":173520.0,"sma_60":172891.67,"sma_120":184845.83},{"date":"2024-10-31","open":168217,"high":174814,"low":165918,"close":170416,"volume":924023,"rsi_14":41.33,"sma_20":172820.0,"sma_60":172608.33,"sma_120":184325.0},{"date":"2024-11-01","open":166118,"high":173914,"low":162920,"close":169616,"volume":521486,"rsi_14":44.44,"sma_20":171800.0,"sma_60":172438.33,"sma_120":183855.83},{"date":"2024-11-04","open":171915,"high":189007,"low":168417,"close":181910,"volume":1677902,"rsi_14":58.61,"sma_20":171730.0,"sma_60":172386.67,"sma_120":183514.17},{"date":"2024-11-05","open":180211,"high":183010,"low":178112,"close":178412,"volume":428026,"rsi_14":57.34,"sma_20":171020.0,"sma_60":172263.33,"sma_120":183143.33},{"date":"2024-11-06","open":182010,"high":182710,"low":161920,"close":163019,"volume":1401358,"rsi_14":47.87,"sma_20":169525.0,"sma_60":172233.33,"sma_120":182665.0},{"date":"2024-11-07","open":162720,"high":164419,"low":156023,"close":159021,"volume":818298,"rsi_14":47.44,"sma_20":168165.0,"sma_60":171868.33,"sma_120":182178.33},{"date":"2024-11-08","open":162020,"high":167117,"low":160321,"close":160521,"volume":559098,"rsi_14":47.24,"sma_20":167150.0,"sma_60":171641.67,"sma_120":181762.5},{"date":"2024-11-11","open":160920,"high":164619,"low":152025,"close":152625,"volume":661237,"rsi_14":47.42,"sma_20":165990.0,"sma_60":171413.33,"sma_120":181280.83},{"date":"2024-11-12","open":154324,"high":157522,"low":150925,"close":152824,"volume":640626,"rsi_14":43.57,"sma_20":165080.0,"sma_60":170975.0,"sma_120":180755.0},{"date":"2024-11-13","open":152725,"high":153924,"low":143129,"close":144229,"volume":796596,"rsi_14":41.83,"sma_20":163845.0,"sma_60":170380.0,"sma_120":180186.67},{"date":"2024-11-14","open":144928,"high":146927,"low":133134,"close":135033,"volume":1117417,"rsi_14":36.53,"sma_20":162280.0,"sma_60":169625.0,"sma_120":179537.5},{"date":"2024-11-15","open":129836,"high":130735,"low":120341,"close":124439,"volume":1502075,"rsi_14":20.2,"sma_20":160350.0,"sma_60":168600.0,"sma_120":178879.17},{"date":"2024-11-18","open":124638,"high":129036,"low":122040,"close":127437,"volume":813884,"rsi_14":21.38,"sma_20":158480.0,"sma_60":167690.0,"sma_120":178241.67},{"date":"2024-11-19","open":126937,"high":128437,"low":122839,"close":127937,"volume":510489,"rsi_14":22.88,"sma_20":157045.0,"sma_60":166950.0,"sma_120":177620.83},{"date":"2024-11-20","open":127637,"high":132035,"low":125638,"close":129736,"volume":448887,"rsi_14":24.34,"sma_20":155425.0,"sma_60":166253.33,"sma_120":177067.5},{"date":"2024-11-21","open":129336,"high":134234,"low":128237,"close":132235,"volume":484977,"rsi_14":26.91,"sma_20":154210.0,"sma_60":165520.0,"sma_120":176432.5},{"date":"2024-11-22","open":133134,"high":137832,"low":131935,"close":135333,"volume":440799,"rsi_14":17.55,"sma_20":153100.0,"sma_60":164761.67,"sma_120":175905.83},{"date":"2024-11-25","open":136133,"high":143629,"low":135233,"close":141830,"volume":672828,"rsi_14":25.53,"sma_20":151595.0,"sma_60":164226.67,"sma_120":175525.83},{"date":"2024-11-26","open":143429,"high":148627,"low":139231,"close":140131,"volume":837516,"rsi_14":31.26,"sma_20":149915.0,"sma_60":163666.67,"sma_120":175145.83},{"date":"2024-11-27","open":140730,"high":142130,"low":134534,"close":135133,"volume":462950,"rsi_14":30.76,"sma_20":148165.0,"sma_60":163085.0,"sma_120":174678.33},{"date":"2024-11-28","open":140331,"high":146528,"low":138132,"close":144329,"volume":1015040,"rsi_14":38.4,"sma_20":146860.0,"sma_60":162740.0,"sma_120":174315.0},{"date":"2024-11-29","open":144329,"high":144329,"low":135133,"close":135133,"volume":603689,"rsi_14":37.69,"sma_20":145135.0,"sma_60":162185.0,"sma_120":173848.33},{"date":"2024-12-02","open":137232,"high":142030,"low":135533,"close":137432,"volume":490295,"rsi_14":39.48,"sma_20":142910.0,"sma_60":161671.67,"sma_120":173302.5},{"date":"2024-12-03","open":137632,"high":139731,"low":134933,"close":137932,"volume":400960,"rsi_14":45.16,"sma_20":140885.0,"sma_60":160941.67,"sma_120":172602.5},{"date":"2024-12-04","open":133934,"high":137432,"low":131135,"close":134034,"volume":590011,"rsi_14":49.16,"sma_20":139435.0,"sma_60":160268.33,"sma_120":171924.17},{"date":"2024-12-05","open":134933,"high":135833,"low":128736,"close":128836,"volume":368463,"rsi_14":54.04,"sma_20":137925.0,"sma_60":159578.33,"sma_120":171219.17},{"date":"2024-12-06","open":128736,"high":131935,"low":124938,"close":129336,"volume":504716,"rsi_14":51.83,"sma_20":136365.0,"sma_60":158950.0,"sma_120":170551.67},{"date":"2024-12-09","open":127637,"high":131635,"low":125938,"close":128736,"volume":605939,"rsi_14":50.77,"sma_20":135170.0,"sma_60":158461.67,"sma_120":169883.33},{"date":"2024-12-10","open":131335,"high":133634,"low":129236,"close":130935,"volume":474551,"rsi_14":51.15,"sma_20":134075.0,"sma_60":158118.33,"sma_120":169304.17},{"date":"2024-12-11","open":130935,"high":137132,"low":129736,"close":131135,"volume":566257,"rsi_14":48.9,"sma_20":133420.0,"sma_60":157826.67,"sma_120":168740.0},{"date":"2024-12-12","open":133334,"high":136832,"low":128736,"close":134833,"volume":823795,"rsi_14":49.51,"sma_20":133410.0,"sma_60":157513.33,"sma_120":168267.5},{"date":"2024-12-13","open":134134,"high":134933,"low":130935,"close":130935,"volume":488351,"rsi_14":38.67,"sma_20":133735.0,"sma_60":157075.0,"sma_120":167741.67},{"date":"2024-12-16","open":131935,"high":133034,"low":128137,"close":128137,"volume":469683,"rsi_14":37.8,"sma_20":133770.0,"sma_60":156560.0,"sma_120":167242.5},{"date":"2024-12-17","open":128936,"high":129136,"low":118142,"close":118142,"volume":1088032,"rsi_14":34.32,"sma_20":133280.0,"sma_60":155895.0,"sma_120":166672.5},{"date":"2024-12-18","open":119041,"high":121040,"low":118441,"close":119941,"volume":598089,"rsi_14":23.93,"sma_20":132790.0,"sma_60":155215.0,"sma_120":166155.0},{"date":"2024-12-19","open":117242,"high":121940,"low":116442,"close":118541,"volume":586245,"rsi_14":28.72,"sma_20":132105.0,"sma_60":154368.33,"sma_120":165649.17},{"date":"2024-12-20","open":119541,"high":120341,"low":113144,"close":114044,"volume":634148,"rsi_14":21.6,"sma_20":131040.0,"sma_60":153266.67,"sma_120":165113.33},{"date":"2024-12-23","open":114943,"high":115843,"low":108846,"close":114743,"volume":672328,"rsi_14":21.98,"sma_20":129685.0,"sma_60":152200.0,"sma_120":164586.67},{"date":"2024-12-24","open":115243,"high":120940,"low":114743,"close":115243,"volume":753672,"rsi_14":25.26,"sma_20":128440.0,"sma_60":150961.67,"sma_120":164022.5},{"date":"2024-12-26","open":116043,"high":116243,"low":109346,"close":109846,"volume":647305,"rsi_14":25.13,"sma_20":127175.0,"sma_60":149620.0,"sma_120":163367.5},{"date":"2024-12-27","open":109846,"high":112245,"low":106547,"close":107947,"volume":652732,"rsi_14":22.98,"sma_20":125355.0,"sma_60":148345.0,"sma_120":162746.67},{"date":"2024-12-30","open":107847,"high":111445,"low":107447,"close":109846,"volume":399730,"rsi_14":26.89,"sma_20":124090.0,"sma_60":147008.33,"sma_120":162070.83},{"date":"2025-01-02","open":110345,"high":110845,"low":104948,"close":105448,"volume":459369,"rsi_14":20.42,"sma_20":122490.0,"sma_60":145710.0,"sma_120":161375.0},{"date":"2025-01-03","open":105548,"high":115143,"low":105548,"close":112944,"volume":910881,"rsi_14":31.94,"sma_20":121240.0,"sma_60":144381.67,"sma_120":160732.5},{"date":"2025-01-06","open":114044,"high":118042,"low":112944,"close":116942,"volume":553990,"rsi_14":32.35,"sma_20":120385.0,"sma_60":143115.0,"sma_120":160052.5},{"date":"2025-01-07","open":116842,"high":119341,"low":115243,"close":115943,"volume":482373,"rsi_14":34.31,"sma_20":119740.0,"sma_60":141943.33,"sma_120":159404.17},{"date":"2025-01-08","open":115243,"high":120940,"low":114643,"close":120440,"volume":629605,"rsi_14":42.22,"sma_20":119295.0,"sma_60":140936.67,"sma_120":158829.17},{"date":"2025-01-09","open":120241,"high":131535,"low":116542,"close":131535,"volume":1001082,"rsi_14":63.24,"sma_20":119435.0,"sma_60":140198.33,"sma_120":158350.83},{"date":"2025-01-10","open":125838,"high":125838,"low":120141,"close":120141,"volume":808144,"rsi_14":50.17,"sma_20":118895.0,"sma_60":139350.0,"sma_120":157721.67},{"date":"2025-01-13","open":119441,"high":121740,"low":118042,"close":118042,"volume":382089,"rsi_14":49.59,"sma_20":118240.0,"sma_60":138501.67,"sma_120":157085.83},{"date":"2025-01-14","open":119641,"high":130935,"low":119141,"close":127237,"volume":1058155,"rsi_14":60.06,"sma_20":117860.0,"sma_60":137850.0,"sma_120":156620.0},{"date":"2025-01-15","open":127537,"high":135933,"low":126637,"close":129236,"volume":965131,"rsi_14":60.84,"sma_20":117775.0,"sma_60":137286.67,"sma_120":156205.83},{"date":"2025-01-16","open":134633,"high":136533,"low":130835,"close":131235,"volume":676789,"rsi_14":61.7,"sma_20":117930.0,"sma_60":136726.67,"sma_120":155781.67},{"date":"2025-01-17","open":129936,"high":134534,"low":128037,"close":130036,"volume":570430,"rsi_14":65.73,"sma_20":118525.0,"sma_60":136283.33,"sma_120":155249.17},{"date":"2025-01-20","open":132435,"high":139531,"low":132235,"close":137932,"volume":1315555,"rsi_14":71.37,"sma_20":119425.0,"sma_60":135880.0,"sma_120":154890.0},{"date":"2025-01-21","open":135133,"high":138432,"low":123239,"close":126038,"volume":1852672,"rsi_14":60.1,"sma_20":119800.0,"sma_60":135371.67,"sma_120":154449.17},{"date":"2025-01-22","open":126737,"high":132335,"low":126737,"close":130536,"volume":860437,"rsi_14":65.63,"sma_20":120625.0,"sma_60":134921.67,"sma_120":154049.17},{"date":"2025-01-23","open":129236,"high":132934,"low":125738,"close":131135,"volume":698157,"rsi_14":62.4,"sma_20":121445.0,"sma_60":134241.67,"sma_120":153635.0},{"date":"2025-01-24","open":131135,"high":132934,"low":128536,"close":129536,"volume":457720,"rsi_14":58.87,"sma_20":122160.0,"sma_60":133505.0,"sma_120":153265.0},{"date":"2025-01-31","open":127937,"high":133634,"low":125838,"close":130935,"volume":485819,"rsi_14":60.5,"sma_20":123215.0,"sma_60":132851.67,"sma_120":152871.67},{"date":"2025-02-03","open":128137,"high":128437,"low":118941,"close":118941,"volume":751464,"rsi_14":49.05,"sma_20":123765.0,"sma_60":131993.33,"sma_120":152300.83},{"date":"2025-02-04","open":122040,"high":126138,"low":120141,"close":120241,"volume":596140,"rsi_14":41.82,"sma_20":124285.0,"sma_60":131170.0,"sma_120":151804.17},{"date":"2025-02-05","open":121040,"high":125338,"low":121040,"close":123539,"volume":422903,"rsi_14":52.79,"sma_20":125190.0,"sma_60":130196.67,"sma_120":151291.67},{"date":"2025-02-06","open":124139,"high":125938,"low":121340,"close":122639,"volume":406803,"rsi_14":53.85,"sma_20":125675.0,"sma_60":129266.67,"sma_120":150765.0},{"date":"2025-02-07","open":123339,"high":130436,"low":120740,"close":121040,"volume":871007,"rsi_14":44.06,"sma_20":125880.0,"sma_60":128566.67,"sma_120":150400.0},{"date":"2025-02-10","open":118541,"high":121740,"low":116742,"close":120640,"volume":520316,"rsi_14":41.5,"sma_20":126115.0,"sma_60":127926.67,"sma_120":149897.5},{"date":"2025-02-11","open":120840,"high":123939,"low":118541,"close":120640,"volume":674615,"rsi_14":39.09,"sma_20":126125.0,"sma_60":127261.67,"sma_120":149451.67},{"date":"2025-02-12","open":120540,"high":123439,"low":118441,"close":121140,"volume":572381,"rsi_14":40.71,"sma_20":125605.0,"sma_60":126736.67,"sma_120":149075.0},{"date":"2025-02-13","open":122739,"high":134234,"low":122639,"close":131035,"volume":1977098,"rsi_14":43.09,"sma_20":126150.0,"sma_60":126373.33,"sma_120":148674.17},{"date":"2025-02-14","open":129736,"high":131335,"low":125338,"close":127937,"volume":948904,"rsi_14":52.31,"sma_20":126645.0,"sma_60":126101.67,"sma_120":148240.83},{"date":"2025-02-17","open":128437,"high":133634,"low":126937,"close":130536,"volume":936794,"rsi_14":50.0,"sma_20":126810.0,"sma_60":126026.67,"sma_120":147825.83},{"date":"2025-02-18","open":131635,"high":131635,"low":128037,"close":128337,"volume":506687,"rsi_14":46.57,"sma_20":126765.0,"sma_60":126091.67,"sma_120":147345.83},{"date":"2025-02-19","open":128836,"high":137332,"low":128437,"close":135133,"volume":1362738,"rsi_14":56.09,"sma_20":126960.0,"sma_60":126220.0,"sma_120":146955.0},{"date":"2025-02-20","open":136533,"high":140231,"low":134034,"close":135533,"volume":961534,"rsi_14":55.11,"sma_20":127235.0,"sma_60":126346.67,"sma_120":146648.33},{"date":"2025-02-21","open":136633,"high":139431,"low":135233,"close":137332,"volume":722478,"rsi_14":76.44,"sma_20":127205.0,"sma_60":126473.33,"sma_120":146363.33},{"date":"2025-02-24","open":135733,"high":141630,"low":134334,"close":140730,"volume":890021,"rsi_14":77.78,"sma_20":127940.0,"sma_60":126615.0,"sma_120":146067.5},{"date":"2025-02-25","open":139431,"high":139831,"low":133034,"close":133034,"volume":715115,"rsi_14":61.5,"sma_20":128065.0,"sma_60":126576.67,"sma_120":145669.17},{"date":"2025-02-26","open":132934,"high":140930,"low":132634,"close":138532,"volume":889786,"rsi_14":67.32,"sma_20":128435.0,"sma_60":126521.67,"sma_120":145374.17},{"date":"2025-02-27","open":138532,"high":138931,"low":132734,"close":133934,"volume":907540,"rsi_14":63.19,"sma_20":128655.0,"sma_60":126418.33,"sma_120":145042.5},{"date":"2025-02-28","open":131135,"high":131835,"low":116942,"close":118941,"volume":2490297,"rsi_14":48.66,"sma_20":128055.0,"sma_60":126148.33,"sma_120":144616.67},{"date":"2025-03-04","open":117842,"high":117842,"low":111445,"close":111845,"volume":1048865,"rsi_14":43.77,"sma_20":127700.0,"sma_60":125606.67,"sma_120":144173.33},{"date":"2025-03-05","open":113044,"high":115043,"low":110645,"close":112644,"volume":675537,"rsi_14":44.01,"sma_20":127320.0,"sma_60":125231.67,"sma_120":143708.33},{"date":"2025-03-06","open":114543,"high":118541,"low":112644,"close":112844,"volume":818758,"rsi_14":35.13,"sma_20":126785.0,"sma_60":124821.67,"sma_120":143246.67},{"date":"2025-03-07","open":111245,"high":117442,"low":111245,"close":116642,"volume":726487,"rsi_14":40.87,"sma_20":126485.0,"sma_60":124466.67,"sma_120":142704.17},{"date":"2025-03-10","open":116742,"high":123839,"low":115443,"close":122939,"volume":1004048,"rsi_14":44.21,"sma_20":126580.0,"sma_60":124281.67,"sma_120":142275.0},{"date":"2025-03-11","open":117642,"high":120341,"low":117542,"close":118941,"volume":609352,"rsi_14":43.03,"sma_20":126495.0,"sma_60":124116.67,"sma_120":141847.5},{"date":"2025-03-12","open":120740,"high":122040,"low":119041,"close":119341,"volume":542178,"rsi_14":37.05,"sma_20":126430.0,"sma_60":123950.0,"sma_120":141450.0},{"date":"2025-03-13","open":121440,"high":122140,"low":114943,"close":115543,"volume":866306,"rsi_14":34.47,"sma_20":126150.0,"sma_60":123730.0,"sma_120":141095.83},{"date":"2025-03-14","open":115243,"high":116243,"low":111145,"close":112444,"volume":685802,"rsi_14":31.05,"sma_20":125220.0,"sma_60":123421.67,"sma_120":140770.0},{"date":"2025-03-17","open":113044,"high":113644,"low":110645,"close":110745,"volume":526173,"rsi_14":26.56,"sma_20":124360.0,"sma_60":123081.67,"sma_120":140454.17},{"date":"2025-03-18","open":111445,"high":114044,"low":110745,"close":111245,"volume":542930,"rsi_14":30.81,"sma_20":123395.0,"sma_60":122688.33,"sma_120":140100.83},{"date":"2025-03-19","open":111045,"high":113344,"low":110146,"close":111845,"volume":466804,"rsi_14":24.28,"sma_20":122570.0,"sma_60":122370.0,"sma_120":139722.5},{"date":"2025-03-20","open":113944,"high":114344,"low":111945,"close":112844,"volume":546358,"rsi_14":28.16,"sma_20":121455.0,"sma_60":122115.0,"sma_120":139337.5},{"date":"2025-03-21","open":112844,"high":114244,"low":108247,"close":111945,"volume":740288,"rsi_14":39.77,"sma_20":120275.0,"sma_60":122011.67,"sma_120":138953.33},{"date":"2025-03-24","open":113244,"high":113244,"low":107547,"close":108247,"volume":407220,"rsi_14":44.16,"sma_20":118820.0,"sma_60":121816.67,"sma_120":138515.83},{"date":"2025-03-25","open":109146,"high":111045,"low":107347,"close":107447,"volume":313753,"rsi_14":41.56,"sma_20":117155.0,"sma_60":121631.67,"sma_120":138000.0},{"date":"2025-03-26","open":108247,"high":113044,"low":107847,"close":111345,"volume":482240,"rsi_14":47.83,"sma_20":116070.0,"sma_60":121586.67,"sma_120":137426.67},{"date":"2025-03-27","open":109546,"high":110945,"low":108047,"close":108147,"volume":220391,"rsi_14":37.46,"sma_20":114550.0,"sma_60":121476.67,"sma_120":136838.33},{"date":"2025-03-28","open":108446,"high":109246,"low":103349,"close":103449,"volume":427159,"rsi_14":19.81,"sma_20":113025.0,"sma_60":121280.0,"sma_120":136120.83},{"date":"2025-03-31","open":100051,"high":100850,"low":95553,"close":96152,"volume":730715,"rsi_14":17.98,"sma_20":111885.0,"sma_60":121051.67,"sma_120":135335.83},{"date":"2025-04-01","open":97052,"high":97752,"low":94853,"close":95653,"volume":553383,"rsi_14":16.81,"sma_20":111075.0,"sma_60":120846.67,"sma_120":134595.83},{"date":"2025-04-02","open":96352,"high":96752,"low":90056,"close":91255,"volume":634388,"rsi_14":16.53,"sma_20":110005.0,"sma_60":120536.67,"sma_120":133772.5},{"date":"2025-04-03","open":86957,"high":91855,"low":86957,"close":91055,"volume":484086,"rsi_14":17.96,"sma_20":108915.0,"sma_60":120296.67,"sma_120":133003.33},{"date":"2025-04-04","open":89656,"high":99751,"low":89656,"close":98052,"volume":878322,"rsi_14":33.59,"sma_20":107985.0,"sma_60":120048.33,"sma_120":132215.0},{"date":"2025-04-07","open":94253,"high":98651,"low":92354,"close":92554,"volume":472746,"rsi_14":28.6,"sma_20":106465.0,"sma_60":119641.67,"sma_120":131378.33},{"date":"2025-04-08","open":95353,"high":97052,"low":93654,"close":94753,"volume":370051,"rsi_14":31.13,"sma_20":105255.0,"sma_60":119288.33,"sma_120":130615.83},{"date":"2025-04-09","open":93354,"high":97352,"low":92854,"close":94653,"volume":504185,"rsi_14":29.5,"sma_20":104020.0,"sma_60":118858.33,"sma_120":129897.5},{"date":"2025-04-10","open":102649,"high":103649,"low":99651,"close":103449,"volume":832285,"rsi_14":41.87,"sma_20":103415.0,"sma_60":118390.0,"sma_120":129294.17},{"date":"2025-04-11","open":100450,"high":102449,"low":98152,"close":100250,"volume":378827,"rsi_14":42.28,"sma_20":102805.0,"sma_60":118058.33,"sma_120":128704.17},{"date":"2025-04-14","open":100450,"high":103549,"low":100250,"close":101750,"volume":306365,"rsi_14":44.57,"sma_20":102355.0,"sma_60":117786.67,"sma_120":128144.17},{"date":"2025-04-15","open":101850,"high":102150,"low":99051,"close":99951,"volume":257991,"rsi_14":38.69,"sma_20":101790.0,"sma_60":117331.67,"sma_120":127590.83},{"date":"2025-04-16","open":100151,"high":101650,"low":96752,"close":97352,"volume":242341,"rsi_14":39.16,"sma_20":101065.0,"sma_60":116800.0,"sma_120":127043.33},{"date":"2025-04-17","open":97052,"high":98851,"low":96552,"close":97452,"volume":323489,"rsi_14":43.36,"sma_20":100295.0,"sma_60":116236.67,"sma_120":126481.67},{"date":"2025-04-18","open":97252,"high":97252,"low":95053,"close":96452,"volume":184626,"rsi_14":50.39,"sma_20":99520.0,"sma_60":115676.67,"sma_120":125980.0},{"date":"2025-04-21","open":95553,"high":97652,"low":94753,"close":94853,"volume":161467,"rsi_14":49.0,"sma_20":98850.0,"sma_60":114958.33,"sma_120":125419.17},{"date":"2025-04-22","open":94453,"high":97952,"low":93854,"close":94553,"volume":198847,"rsi_14":54.6,"sma_20":98205.0,"sma_60":114433.33,"sma_120":124902.5},{"date":"2025-04-23","open":96452,"high":101350,"low":96252,"close":101150,"volume":432217,"rsi_14":61.94,"sma_20":97695.0,"sma_60":113943.33,"sma_120":124432.5},{"date":"2025-04-24","open":102150,"high":102649,"low":99751,"close":100750,"volume":233628,"rsi_14":53.78,"sma_20":97325.0,"sma_60":113436.67,"sma_120":123839.17},{"date":"2025-04-25","open":102549,"high":106248,"low":100650,"close":103449,"volume":364213,"rsi_14":66.57,"sma_20":97325.0,"sma_60":113001.67,"sma_120":123253.33},{"date":"2025-04-28","open":105748,"high":108846,"low":103949,"close":104448,"volume":378850,"rsi_14":65.3,"sma_20":97740.0,"sma_60":112560.0,"sma_120":122705.83},{"date":"2025-04-29","open":105848,"high":106447,"low":99651,"close":102349,"volume":613414,"rsi_14":61.42,"sma_20":98075.0,"sma_60":112283.33,"sma_120":122138.33},{"date":"2025-04-30","open":102349,"high":103049,"low":100051,"close":101450,"volume":465607,"rsi_14":46.12,"sma_20":98585.0,"sma_60":111970.0,"sma_120":121570.0},{"date":"2025-05-02","open":101550,"high":104748,"low":99851,"close":104448,"volume":371027,"rsi_14":58.2,"sma_20":99255.0,"sma_60":111651.67,"sma_120":120924.17},{"date":"2025-05-07","open":104748,"high":105248,"low":99551,"close":100550,"volume":400563,"rsi_14":47.86,"sma_20":99380.0,"sma_60":111283.33,"sma_120":120275.0},{"date":"2025-05-08","open":100550,"high":105448,"low":99551,"close":103749,"volume":686506,"rsi_14":56.46,"sma_20":99940.0,"sma_60":110995.0,"sma_120":119780.83},{"date":"2025-05-09","open":102549,"high":103849,"low":97452,"close":97752,"volume":505947,"rsi_14":50.61,"sma_20":100090.0,"sma_60":110613.33,"sma_120":119270.0},{"date":"2025-05-12","open":98751,"high":102449,"low":98351,"close":102249,"volume":467791,"rsi_14":56.45,"sma_20":100470.0,"sma_60":110306.67,"sma_120":118784.17},{"date":"2025-05-13","open":104049,"high":104049,"low":98451,"close":98751,"volume":341844,"rsi_14":52.9,"sma_20":100235.0,"sma_60":109933.33,"sma_120":118335.0},{"date":"2025-05-14","open":98851,"high":100250,"low":95253,"close":99351,"volume":462864,"rsi_14":55.81,"sma_20":100190.0,"sma_60":109405.0,"sma_120":117889.17},{"date":"2025-05-15","open":98751,"high":99951,"low":97052,"close":97152,"volume":171364,"rsi_14":53.2,"sma_20":99960.0,"sma_60":108891.67,"sma_120":117496.67},{"date":"2025-05-16","open":97352,"high":97752,"low":93954,"close":94253,"volume":257519,"rsi_14":40.65,"sma_20":99675.0,"sma_60":108286.67,"sma_120":117156.67},{"date":"2025-05-19","open":92954,"high":96053,"low":92654,"close":93654,"volume":250284,"rsi_14":40.43,"sma_20":99490.0,"sma_60":107708.33,"sma_120":116900.0},{"date":"2025-05-20","open":94853,"high":94853,"low":87857,"close":88256,"volume":497104,"rsi_14":30.9,"sma_20":99030.0,"sma_60":106926.67,"sma_120":116573.33},{"date":"2025-05-21","open":88156,"high":90955,"low":87657,"close":87857,"volume":292327,"rsi_14":28.83,"sma_20":98600.0,"sma_60":106131.67,"sma_120":116239.17},{"date":"2025-05-22","open":87957,"high":89156,"low":84058,"close":87557,"volume":425680,"rsi_14":30.21,"sma_20":98235.0,"sma_60":105301.67,"sma_120":115887.5},{"date":"2025-05-23","open":88656,"high":88756,"low":83259,"close":83559,"volume":335504,"rsi_14":27.9,"sma_20":97685.0,"sma_60":104348.33,"sma_120":115481.67},{"date":"2025-05-26","open":82959,"high":88156,"low":82859,"close":85458,"volume":423735,"rsi_14":25.89,"sma_20":96900.0,"sma_60":103555.0,"sma_120":115065.83},{"date":"2025-05-27","open":84658,"high":85058,"low":81060,"close":81160,"volume":386979,"rsi_14":25.63,"sma_20":95920.0,"sma_60":102598.33,"sma_120":114560.0},{"date":"2025-05-28","open":82159,"high":89756,"low":81260,"close":88756,"volume":759138,"rsi_14":33.03,"sma_20":95185.0,"sma_60":101845.0,"sma_120":114131.67},{"date":"2025-05-29","open":89256,"high":91255,"low":86357,"close":89956,"volume":416161,"rsi_14":40.1,"sma_20":94460.0,"sma_60":101361.67,"sma_120":113755.0},{"date":"2025-05-30","open":89156,"high":91155,"low":86657,"close":89656,"volume":440240,"rsi_14":32.1,"sma_20":93825.0,"sma_60":100991.67,"sma_120":113299.17},{"date":"2025-06-02","open":90255,"high":91455,"low":87557,"close":88956,"volume":294820,"rsi_14":34.88,"sma_20":93200.0,"sma_60":100596.67,"sma_120":112914.17},{"date":"2025-06-04","open":90655,"high":94153,"low":90056,"close":91655,"volume":445175,"rsi_14":38.84,"sma_20":92560.0,"sma_60":100243.33,"sma_120":112532.5},{"date":"2025-06-05","open":91855,"high":97852,"low":90555,"close":96152,"volume":434236,"rsi_14":48.64,"sma_20":92340.0,"sma_60":99901.67,"sma_120":112184.17},{"date":"2025-06-09","open":95253,"high":95753,"low":91055,"close":92354,"volume":400955,"rsi_14":47.48,"sma_20":91770.0,"sma_60":99391.67,"sma_120":111836.67},{"date":"2025-06-10","open":93254,"high":93954,"low":91155,"close":92154,"volume":349959,"rsi_14":47.99,"sma_20":91490.0,"sma_60":98945.0,"sma_120":111530.83},{"date":"2025-06-11","open":92954,"high":96652,"low":92954,"close":94853,"volume":447597,"rsi_14":59.54,"sma_20":91120.0,"sma_60":98536.67,"sma_120":111243.33},{"date":"2025-06-12","open":94353,"high":101050,"low":93954,"close":97452,"volume":1006498,"rsi_14":63.04,"sma_20":91055.0,"sma_60":98235.0,"sma_120":110982.5},{"date":"2025-06-13","open":96752,"high":96752,"low":91755,"close":91955,"volume":417317,"rsi_14":55.24,"sma_20":90685.0,"sma_60":97893.33,"sma_120":110657.5},{"date":"2025-06-16","open":91655,"high":92354,"low":89356,"close":89956,"volume":242857,"rsi_14":58.0,"sma_20":90325.0,"sma_60":97546.67,"sma_120":110314.17},{"date":"2025-06-17","open":90955,"high":93154,"low":89156,"close":89456,"volume":346708,"rsi_14":55.18,"sma_20":90085.0,"sma_60":97183.33,"sma_120":109935.83},{"date":"2025-06-18","open":89356,"high":92954,"low":89256,"close":90355,"volume":352682,"rsi_14":63.07,"sma_20":89920.0,"sma_60":96825.0,"sma_120":109597.5},{"date":"2025-06-19","open":91555,"high":93554,"low":88856,"close":90855,"volume":431652,"rsi_14":53.74,"sma_20":90050.0,"sma_60":96458.33,"sma_120":109286.67},{"date":"2025-06-20","open":91255,"high":102249,"low":89756,"close":101950,"volume":1793484,"rsi_14":65.79,"sma_20":90755.0,"sma_60":96291.67,"sma_120":109151.67},{"date":"2025-06-23","open":98951,"high":101050,"low":96352,"close":99151,"volume":608577,"rsi_14":61.73,"sma_20":91335.0,"sma_60":96140.0,"sma_120":108978.33},{"date":"2025-06-24","open":104348,"high":108047,"low":103549,"close":105148,"volume":1049993,"rsi_14":67.69,"sma_20":92415.0,"sma_60":96101.67,"sma_120":108866.67},{"date":"2025-06-25","open":105448,"high":106647,"low":103049,"close":105348,"volume":434792,"rsi_14":65.82,"sma_20":93410.0,"sma_60":96001.67,"sma_120":108794.17},{"date":"2025-06-26","open":106747,"high":107547,"low":104149,"close":105548,"volume":444257,"rsi_14":62.05,"sma_20":94630.0,"sma_60":95958.33,"sma_120":108717.5},{"date":"2025-06-27","open":105248,"high":105948,"low":99551,"close":100151,"volume":449791,"rsi_14":59.61,"sma_20":95200.0,"sma_60":95903.33,"sma_120":108591.67},{"date":"2025-06-30","open":100950,"high":104149,"low":100051,"close":100550,"volume":357579,"rsi_14":60.29,"sma_20":95730.0,"sma_60":95976.67,"sma_120":108514.17},{"date":"2025-07-01","open":100650,"high":103949,"low":99651,"close":101950,"volume":339853,"rsi_14":58.99,"sma_20":96345.0,"sma_60":96081.67,"sma_120":108464.17},{"date":"2025-07-02","open":100950,"high":103449,"low":99851,"close":103149,"volume":257953,"rsi_14":57.48,"sma_20":97055.0,"sma_60":96280.0,"sma_120":108408.33},{"date":"2025-07-03","open":104348,"high":108247,"low":103549,"close":106148,"volume":645885,"rsi_14":69.94,"sma_20":97780.0,"sma_60":96531.67,"sma_120":108414.17},{"date":"2025-07-04","open":104149,"high":105348,"low":102349,"close":104049,"volume":321107,"rsi_14":69.75,"sma_20":98175.0,"sma_60":96631.67,"sma_120":108340.0},{"date":"2025-07-07","open":105048,"high":106847,"low":100250,"close":100250,"volume":391749,"rsi_14":63.85,"sma_20":98570.0,"sma_60":96760.0,"sma_120":108200.83},{"date":"2025-07-08","open":101050,"high":103649,"low":99851,"close":100250,"volume":332805,"rsi_14":62.99,"sma_20":98975.0,"sma_60":96851.67,"sma_120":108070.0},{"date":"2025-07-09","open":101550,"high":102949,"low":99951,"close":100750,"volume":304380,"rsi_14":62.99,"sma_20":99270.0,"sma_60":96953.33,"sma_120":107905.83},{"date":"2025-07-10","open":101550,"high":103249,"low":100550,"close":101450,"volume":674476,"rsi_14":49.1,"sma_20":99470.0,"sma_60":96920.0,"sma_120":107655.0},{"date":"2025-07-11","open":103049,"high":106847,"low":102249,"close":105148,"volume":659029,"rsi_14":60.49,"sma_20":100130.0,"sma_60":97001.67,"sma_120":107530.0},{"date":"2025-07-14","open":106847,"high":106847,"low":103149,"close":105148,"volume":376451,"rsi_14":50.0,"sma_20":100890.0,"sma_60":97058.33,"sma_120":107422.5},{"date":"2025-07-15","open":104648,"high":106447,"low":103549,"close":104948,"volume":315129,"rsi_14":49.12,"sma_20":101665.0,"sma_60":97141.67,"sma_120":107236.67},{"date":"2025-07-16","open":104548,"high":105648,"low":102549,"close":102649,"volume":204020,"rsi_14":44.13,"sma_20":102280.0,"sma_60":97230.0,"sma_120":107015.0},{"date":"2025-07-17","open":104049,"high":105248,"low":101250,"close":102849,"volume":283178,"rsi_14":56.92,"sma_20":102880.0,"sma_60":97320.0,"sma_120":106778.33},{"date":"2025-07-18","open":105148,"high":116542,"low":104948,"close":112145,"volume":2128747,"rsi_14":70.42,"sma_20":103390.0,"sma_60":97581.67,"sma_120":106629.17},{"date":"2025-07-21","open":111445,"high":113944,"low":110645,"close":113344,"volume":490204,"rsi_14":70.21,"sma_20":104100.0,"sma_60":97890.0,"sma_120":106424.17},{"date":"2025-07-22","open":114344,"high":114344,"low":108646,"close":109046,"volume":410295,"rsi_14":59.42,"sma_20":104295.0,"sma_60":98131.67,"sma_120":106282.5},{"date":"2025-07-23","open":111245,"high":111945,"low":107147,"close":109246,"volume":292522,"rsi_14":55.44,"sma_20":104490.0,"sma_60":98266.67,"sma_120":106105.0},{"date":"2025-07-24","open":109546,"high":113744,"low":108746,"close":111945,"volume":496446,"rsi_14":63.57,"sma_20":104810.0,"sma_60":98453.33,"sma_120":105945.0},{"date":"2025-07-25","open":112444,"high":116842,"low":111145,"close":114543,"volume":614152,"rsi_14":75.63,"sma_20":105530.0,"sma_60":98638.33,"sma_120":105820.0},{"date":"2025-07-28","open":114643,"high":117242,"low":112644,"close":114643,"volume":405846,"rsi_14":75.71,"sma_20":106235.0,"sma_60":98808.33,"sma_120":105684.17},{"date":"2025-07-29","open":112344,"high":112444,"low":108546,"close":109946,"volume":494643,"rsi_14":64.29,"sma_20":106635.0,"sma_60":98935.0,"sma_120":105609.17},{"date":"2025-07-30","open":109946,"high":116442,"low":109646,"close":114344,"volume":541331,"rsi_14":67.97,"sma_20":107195.0,"sma_60":99150.0,"sma_120":105560.0},{"date":"2025-07-31","open":118142,"high":118242,"low":109846,"close":111045,"volume":524364,"rsi_14":58.31,"sma_20":107440.0,"sma_60":99260.0,"sma_120":105455.83},{"date":"2025-08-01","open":109446,"high":112245,"low":107147,"close":107247,"volume":331420,"rsi_14":52.67,"sma_20":107600.0,"sma_60":99371.67,"sma_120":105327.5},{"date":"2025-08-04","open":108746,"high":109746,"low":106148,"close":107947,"volume":217537,"rsi_14":53.77,"sma_20":107985.0,"sma_60":99441.67,"sma_120":105218.33},{"date":"2025-08-05","open":109446,"high":127837,"low":109046,"close":124439,"volume":3163401,"rsi_14":70.19,"sma_20":109195.0,"sma_60":99886.67,"sma_120":105250.0},{"date":"2025-08-06","open":124638,"high":132934,"low":123039,"close":125838,"volume":2110564,"rsi_14":70.83,"sma_20":110450.0,"sma_60":100280.0,"sma_120":105293.33},{"date":"2025-08-07","open":127537,"high":127537,"low":122539,"close":124738,"volume":548978,"rsi_14":63.4,"sma_20":111615.0,"sma_60":100713.33,"sma_120":105323.33},{"date":"2025-08-08","open":124139,"high":125938,"low":122939,"close":124039,"volume":321435,"rsi_14":61.51,"sma_20":112560.0,"sma_60":101125.0,"sma_120":105265.0},{"date":"2025-08-11","open":126637,"high":134434,"low":125538,"close":133934,"volume":1192273,"rsi_14":73.9,"sma_20":114000.0,"sma_60":101738.33,"sma_120":105315.0},{"date":"2025-08-12","open":132834,"high":141930,"low":132035,"close":134733,"volume":1510267,"rsi_14":74.19,"sma_20":115490.0,"sma_60":102413.33,"sma_120":105350.0},{"date":"2025-08-13","open":137932,"high":138132,"low":134034,"close":136433,"volume":595557,"rsi_14":73.69,"sma_20":117180.0,"sma_60":103126.67,"sma_120":105417.5},{"date":"2025-08-14","open":137332,"high":140930,"low":135933,"close":138731,"volume":759639,"rsi_14":73.54,"sma_20":118975.0,"sma_60":103968.33,"sma_120":105447.5},{"date":"2025-08-18","open":137432,"high":137532,"low":131235,"close":131235,"volume":485229,"rsi_14":64.12,"sma_20":119930.0,"sma_60":104691.67,"sma_120":105411.67},{"date":"2025-08-19","open":132834,"high":134034,"low":129436,"close":131835,"volume":528073,"rsi_14":70.02,"sma_20":120855.0,"sma_60":105430.0,"sma_120":105365.83},{"date":"2025-08-20","open":128836,"high":132834,"low":128437,"close":130136,"volume":368863,"rsi_14":65.19,"sma_20":121910.0,"sma_60":106206.67,"sma_120":105277.5},{"date":"2025-08-21","open":130236,"high":130835,"low":128437,"close":129736,"volume":248196,"rsi_14":69.04,"sma_20":122935.0,"sma_60":106945.0,"sma_120":105250.0},{"date":"2025-08-22","open":129336,"high":130036,"low":127137,"close":128137,"volume":253136,"rsi_14":72.28,"sma_20":123745.0,"sma_60":107728.33,"sma_120":105163.33},{"date":"2025-08-25","open":131835,"high":133334,"low":129236,"close":131735,"volume":321228,"rsi_14":73.9,"sma_20":124605.0,"sma_60":108445.0,"sma_120":105145.0},{"date":"2025-08-26","open":131535,"high":132335,"low":130536,"close":130735,"volume":218519,"rsi_14":59.18,"sma_20":125410.0,"sma_60":109125.0,"sma_120":105243.33},{"date":"2025-08-27","open":131435,"high":132335,"low":129936,"close":130336,"volume":229117,"rsi_14":56.76,"sma_20":126430.0,"sma_60":109803.33,"sma_120":105397.5},{"date":"2025-08-28","open":131035,"high":132934,"low":126038,"close":126637,"volume":379462,"rsi_14":52.65,"sma_20":127045.0,"sma_60":110431.67,"sma_120":105514.17},{"date":"2025-08-29","open":126737,"high":126837,"low":120940,"close":121140,"volume":506765,"rsi_14":46.44,"sma_20":127550.0,"sma_60":110923.33,"sma_120":105583.33},{"date":"2025-09-01","open":119842,"high":122740,"low":119242,"close":119842,"volume":228363,"rsi_14":28.04,"sma_20":128180.0,"sma_60":111318.33,"sma_120":105610.0},{"date":"2025-09-02","open":119941,"high":120391,"low":117242,"close":119641,"volume":327687,"rsi_14":26.03,"sma_20":128765.0,"sma_60":111773.33,"sma_120":105582.5},{"date":"2025-09-03","open":119841,"high":120440,"low":117642,"close":118242,"volume":213903,"rsi_14":20.83,"sma_20":128455.0,"sma_60":112208.33,"sma_120":105576.67},{"date":"2025-09-04","open":121240,"high":121640,"low":117342,"close":117842,"volume":288275,"rsi_14":14.33,"sma_20":128055.0,"sma_60":112591.67,"sma_120":105564.17},{"date":"2025-09-05","open":118342,"high":118641,"low":116442,"close":116542,"volume":208701,"rsi_14":18.18,"sma_20":127645.0,"sma_60":112910.0,"sma_120":105572.5},{"date":"2025-09-08","open":115043,"high":119341,"low":114943,"close":116343,"volume":289078,"rsi_14":15.86,"sma_20":127260.0,"sma_60":113316.67,"sma_120":105605.0},{"date":"2025-09-09","open":116742,"high":117842,"low":115943,"close":117842,"volume":236821,"rsi_14":22.67,"sma_20":126455.0,"sma_60":113781.67,"sma_120":105664.17},{"date":"2025-09-10","open":116842,"high":116842,"low":113844,"close":115743,"volume":559560,"rsi_14":21.07,"sma_20":125505.0,"sma_60":114220.0,"sma_120":105701.67},{"date":"2025-09-11","open":116043,"high":116942,"low":114943,"close":116842,"volume":434865,"rsi_14":26.16,"sma_20":124525.0,"sma_60":114661.67,"sma_120":105743.33},{"date":"2025-09-12","open":118941,"high":119441,"low":117542,"close":118941,"volume":352031,"rsi_14":21.17,"sma_20":123535.0,"sma_60":115130.0,"sma_120":105794.17},{"date":"2025-09-15","open":119941,"high":121940,"low":119241,"close":120940,"volume":379217,"rsi_14":28.88,"sma_20":123020.0,"sma_60":115446.67,"sma_120":105869.17},{"date":"2025-09-16","open":121640,"high":122440,"low":120640,"close":122240,"volume":335758,"rsi_14":33.2,"sma_20":122540.0,"sma_60":115831.67,"sma_120":105985.83},{"date":"2025-09-17","open":122539,"high":124638,"low":121340,"close":121640,"volume":355734,"rsi_14":38.1,"sma_20":122115.0,"sma_60":116106.67,"sma_120":106104.17},{"date":"2025-09-18","open":120600,"high":122182,"low":118623,"close":121490,"volume":309243,"rsi_14":55.09,"sma_20":121770.0,"sma_60":116398.33,"sma_120":106200.0},{"date":"2025-09-19","open":121800,"high":122400,"low":118800,"close":118800,"volume":468717,"rsi_14":47.18,"sma_20":121300.0,"sma_60":116618.33,"sma_120":106288.33},{"date":"2025-09-22","open":118941,"high":120540,"low":117742,"close":118042,"volume":281523,"rsi_14":46.0,"sma_20":120615.0,"sma_60":116916.67,"sma_120":106410.0},{"date":"2025-09-23","open":118142,"high":120640,"low":117642,"close":118641,"volume":289084,"rsi_14":51.04,"sma_20":120010.0,"sma_60":117218.33,"sma_120":106597.5},{"date":"2025-09-24","open":120540,"high":120640,"low":115043,"close":115143,"volume":348084,"rsi_14":43.95,"sma_20":119250.0,"sma_60":117438.33,"sma_120":106760.0},{"date":"2025-09-25","open":115643,"high":121440,"low":115643,"close":120341,"volume":603613,"rsi_14":57.25,"sma_20":118935.0,"sma_60":117725.0,"sma_120":107002.5},{"date":"2025-09-26","open":118741,"high":118841,"low":115043,"close":115043,"volume":326714,"rsi_14":47.92,"sma_20":118630.0,"sma_60":117873.33,"sma_120":107202.5},{"date":"2025-09-29","open":116043,"high":116642,"low":114344,"close":115343,"volume":253388,"rsi_14":45.85,"sma_20":118405.0,"sma_60":118061.67,"sma_120":107346.67},{"date":"2025-09-30","open":114743,"high":115943,"low":112844,"close":112944,"volume":277604,"rsi_14":45.39,"sma_20":118070.0,"sma_60":118273.33,"sma_120":107516.67},{"date":"2025-10-01","open":113444,"high":114244,"low":111945,"close":112544,"volume":205555,"rsi_14":42.76,"sma_20":117785.0,"sma_60":118478.33,"sma_120":107665.0},{"date":"2025-10-02","open":113744,"high":116442,"low":113644,"close":116243,"volume":442617,"rsi_14":45.69,"sma_20":117705.0,"sma_60":118736.67,"sma_120":107845.0},{"date":"2025-10-10","open":116143,"high":116442,"low":112145,"close":112245,"volume":438108,"rsi_14":36.94,"sma_20":117490.0,"sma_60":118916.67,"sma_120":107918.33},{"date":"2025-10-13","open":111145,"high":119641,"low":109446,"close":117742,"volume":658396,"rsi_14":44.0,"sma_20":117560.0,"sma_60":119126.67,"sma_120":108064.17},{"date":"2025-10-14","open":118242,"high":123739,"low":117042,"close":123639,"volume":890874,"rsi_14":52.34,"sma_20":117850.0,"sma_60":119435.0,"sma_120":108246.67},{"date":"2025-10-15","open":125338,"high":125438,"low":121340,"close":125138,"volume":443808,"rsi_14":52.67,"sma_20":118320.0,"sma_60":119771.67,"sma_120":108456.67},{"date":"2025-10-16","open":125438,"high":142929,"low":124638,"close":142929,"volume":1962739,"rsi_14":71.3,"sma_20":119625.0,"sma_60":120443.33,"sma_120":108836.67},{"date":"2025-10-17","open":145428,"high":167317,"low":140331,"close":160920,"volume":4990047,"rsi_14":78.95,"sma_20":121725.0,"sma_60":121411.67,"sma_120":109365.83},{"date":"2025-10-20","open":158722,"high":162720,"low":153424,"close":160221,"volume":1505696,"rsi_14":78.03,"sma_20":123690.0,"sma_60":122213.33,"sma_120":109897.5},{"date":"2025-10-21","open":158921,"high":166518,"low":156523,"close":159721,"volume":1310912,"rsi_14":81.32,"sma_20":125565.0,"sma_60":122986.67,"sma_120":110438.33},{"date":"2025-10-22","open":161820,"high":171915,"low":160721,"close":165118,"volume":1381288,"rsi_14":81.37,"sma_20":127740.0,"sma_60":123921.67,"sma_120":111026.67},{"date":"2025-10-23","open":165518,"high":166218,"low":158822,"close":159321,"volume":650815,"rsi_14":80.81,"sma_20":129565.0,"sma_60":124756.67,"sma_120":111511.67},{"date":"2025-10-24","open":161420,"high":174314,"low":160721,"close":172515,"volume":1653548,"rsi_14":83.73,"sma_20":132255.0,"sma_60":125766.67,"sma_120":112110.0},{"date":"2025-10-27","open":179811,"high":179911,"low":169316,"close":172815,"volume":5785264,"rsi_14":86.22,"sma_20":134995.0,"sma_60":126738.33,"sma_120":112688.33},{"date":"2025-10-28","open":171615,"high":174314,"low":166918,"close":174014,"volume":838564,"rsi_14":86.83,"sma_20":137765.0,"sma_60":127728.33,"sma_120":113268.33},{"date":"2025-10-29","open":173114,"high":174814,"low":168917,"close":171615,"volume":527687,"rsi_14":83.7,"sma_20":140590.0,"sma_60":128756.67,"sma_120":113845.83},{"date":"2025-10-30","open":171715,"high":176613,"low":162320,"close":162520,"volume":893321,"rsi_14":78.81,"sma_20":142700.0,"sma_60":129560.0,"sma_120":114355.0},{"date":"2025-10-31","open":157922,"high":164419,"low":157922,"close":159921,"volume":695197,"rsi_14":75.0,"sma_20":144945.0,"sma_60":130375.0,"sma_120":114817.5},{"date":"2025-11-03","open":163519,"high":165618,"low":158522,"close":164819,"volume":531734,"rsi_14":74.7,"sma_20":147420.0,"sma_60":131335.0,"sma_120":115353.33},{"date":"2025-11-04","open":170716,"high":170816,"low":160920,"close":161720,"volume":725702,"rsi_14":71.53,"sma_20":149860.0,"sma_60":132231.67,"sma_120":115836.67},{"date":"2025-11-05","open":158921,"high":161820,"low":150426,"close":157822,"volume":688684,"rsi_14":60.48,"sma_20":152125.0,"sma_60":132788.33,"sma_120":116337.5},{"date":"2025-11-06","open":162020,"high":164719,"low":157922,"close":157922,"volume":429277,"rsi_14":47.18,"sma_20":154210.0,"sma_60":133323.33,"sma_120":116801.67},{"date":"2025-11-07","open":154024,"high":158422,"low":148527,"close":151025,"volume":488367,"rsi_14":42.26,"sma_20":156150.0,"sma_60":133761.67,"sma_120":117237.5},{"date":"2025-11-10","open":151325,"high":154524,"low":148527,"close":153724,"volume":328529,"rsi_14":45.13,"sma_20":157950.0,"sma_60":134256.67,"sma_120":117690.83},{"date":"2025-11-11","open":155323,"high":162120,"low":151225,"close":153524,"volume":561388,"rsi_14":39.72,"sma_20":159445.0,"sma_60":134583.33,"sma_120":118160.83},{"date":"2025-11-12","open":155523,"high":156922,"low":152225,"close":155223,"volume":316121,"rsi_14":46.08,"sma_20":160950.0,"sma_60":134925.0,"sma_120":118669.17},{"date":"2025-11-13","open":155123,"high":160121,"low":153124,"close":159921,"volume":578111,"rsi_14":35.62,"sma_20":161800.0,"sma_60":135316.67,"sma_120":119221.67},{"date":"2025-11-14","open":155023,"high":156323,"low":150226,"close":150526,"volume":370728,"rsi_14":28.92,"sma_20":161280.0,"sma_60":135513.33,"sma_120":119740.83},{"date":"2025-11-17","open":153324,"high":157422,"low":150925,"close":154324,"volume":337973,"rsi_14":32.25,"sma_20":160985.0,"sma_60":135898.33,"sma_120":120295.0},{"date":"2025-11-18","open":154923,"high":155823,"low":144928,"close":144928,"volume":390511,"rsi_14":28.64,"sma_20":160245.0,"sma_60":136116.67,"sma_120":120773.33},{"date":"2025-11-19","open":144928,"high":146128,"low":139231,"close":143429,"volume":412954,"rsi_14":32.6,"sma_20":159160.0,"sma_60":136338.33,"sma_120":121272.5},{"date":"2025-11-20","open":146128,"high":148727,"low":144629,"close":145128,"volume":245476,"rsi_14":36.3,"sma_20":158450.0,"sma_60":136595.0,"sma_120":121770.0},{"date":"2025-11-21","open":138332,"high":141530,"low":137532,"close":138132,"volume":288050,"rsi_14":26.2,"sma_20":156730.0,"sma_60":136761.67,"sma_120":122245.0},{"date":"2025-11-24","open":139831,"high":140031,"low":134134,"close":138432,"volume":483265,"rsi_14":28.14,"sma_20":155010.0,"sma_60":136873.33,"sma_120":122659.17},{"date":"2025-11-25","open":141530,"high":143429,"low":136433,"close":137332,"volume":218794,"rsi_14":29.7,"sma_20":153175.0,"sma_60":136983.33,"sma_120":123054.17},{"date":"2025-11-26","open":139200,"high":144800,"low":139200,"close":143800,"volume":147659,"rsi_14":37.5,"sma_20":151780.0,"sma_60":137206.67,"sma_120":123505.0},{"date":"2025-11-27","open":150626,"high":150726,"low":146728,"close":146927,"volume":237991,"rsi_14":46.14,"sma_20":151000.0,"sma_60":137545.0,"sma_120":123988.33},{"date":"2025-11-28","open":151825,"high":154624,"low":147927,"close":149826,"volume":379604,"rsi_14":46.34,"sma_20":150495.0,"sma_60":138023.33,"sma_120":124473.33},{"date":"2025-12-01","open":154024,"high":162920,"low":153724,"close":158822,"volume":937384,"rsi_14":54.27,"sma_20":150195.0,"sma_60":138673.33,"sma_120":124995.83},{"date":"2025-12-02","open":158722,"high":159521,"low":155923,"close":159121,"volume":351622,"rsi_14":53.21,"sma_20":150065.0,"sma_60":139331.67,"sma_120":125552.5},{"date":"2025-12-03","open":159921,"high":160821,"low":156523,"close":156823,"volume":230829,"rsi_14":47.34,"sma_20":150015.0,"sma_60":139975.0,"sma_120":126091.67},{"date":"2025-12-04","open":158122,"high":163919,"low":155623,"close":157822,"volume":387314,"rsi_14":57.31,"sma_20":150010.0,"sma_60":140641.67,"sma_120":126616.67},{"date":"2025-12-05","open":156823,"high":162320,"low":156823,"close":159621,"volume":442403,"rsi_14":55.53,"sma_20":150440.0,"sma_60":141360.0,"sma_120":127135.0},{"date":"2025-12-08","open":160821,"high":174514,"low":160021,"close":173214,"volume":1641004,"rsi_14":77.16,"sma_20":151415.0,"sma_60":142308.33,"sma_120":127812.5},{"date":"2025-12-09","open":170216,"high":188907,"low":169016,"close":182010,"volume":2222927,"rsi_14":82.49,"sma_20":152840.0,"sma_60":143378.33,"sma_120":128580.0},{"date":"2025-12-10","open":185208,"high":185508,"low":177812,"close":179411,"volume":674670,"rsi_14":78.44,"sma_20":154050.0,"sma_60":144440.0,"sma_120":129330.0},{"date":"2025-12-11","open":181410,"high":181810,"low":172415,"close":173714,"volume":854760,"rsi_14":80.17,"sma_20":154740.0,"sma_60":145388.33,"sma_120":130025.0},{"date":"2025-12-12","open":174914,"high":176113,"low":172415,"close":175913,"volume":392230,"rsi_14":80.79,"sma_20":156010.0,"sma_60":146338.33,"sma_120":130734.17},{"date":"2025-12-15","open":172315,"high":179611,"low":170216,"close":179611,"volume":536214,"rsi_14":83.31,"sma_20":157275.0,"sma_60":147316.67,"sma_120":131381.67},{"date":"2025-12-16","open":178812,"high":179211,"low":163419,"close":165418,"volume":853073,"rsi_14":65.22,"sma_20":158300.0,"sma_60":148036.67,"sma_120":131934.17},{"date":"2025-12-17","open":167417,"high":169116,"low":163119,"close":165718,"volume":410948,"rsi_14":63.74,"sma_20":159415.0,"sma_60":148771.67,"sma_120":132439.17},{"date":"2025-12-18","open":158123,"high":159922,"low":153925,"close":154125,"volume":539839,"rsi_14":52.79,"sma_20":159865.0,"sma_60":149293.33,"sma_120":132845.83},{"date":"2025-12-19","open":155724,"high":157423,"low":147628,"close":154925,"volume":762795,"rsi_14":47.17,"sma_20":160705.0,"sma_60":149896.67,"sma_120":133257.5},{"date":"2025-12-22","open":156724,"high":159822,"low":153425,"close":158823,"volume":333968,"rsi_14":49.79,"sma_20":161725.0,"sma_60":150576.67,"sma_120":133746.67},{"date":"2025-12-23","open":159922,"high":160022,"low":156924,"close":157923,"volume":245633,"rsi_14":50.77,"sma_20":162755.0,"sma_60":151231.67,"sma_120":134225.0},{"date":"2025-12-24","open":158723,"high":161122,"low":156924,"close":157623,"volume":249357,"rsi_14":49.86,"sma_20":163450.0,"sma_60":151940.0,"sma_120":134689.17},{"date":"2025-12-26","open":157823,"high":160222,"low":155124,"close":156224,"volume":269772,"rsi_14":47.57,"sma_20":163915.0,"sma_60":152538.33,"sma_120":135131.67},{"date":"2025-12-29","open":151426,"high":158023,"low":150227,"close":156224,"volume":286734,"rsi_14":34.93,"sma_20":164235.0,"sma_60":153225.0,"sma_120":135549.17},{"date":"2025-12-30","open":153825,"high":153925,"low":145429,"close":146529,"volume":560716,"rsi_14":19.02,"sma_20":163620.0,"sma_60":153745.0,"sma_120":135903.33},{"date":"2026-01-02","open":144929,"high":145429,"low":141331,"close":141631,"volume":462810,"rsi_14":18.29,"sma_20":162745.0,"sma_60":154223.33,"sma_120":136248.33},{"date":"2026-01-05","open":139232,"high":148328,"low":139132,"close":145729,"volume":551111,"rsi_14":25.86,"sma_20":162190.0,"sma_60":154776.67,"sma_120":136627.5},{"date":"2026-01-06","open":150327,"high":150527,"low":146429,"close":148328,"volume":383139,"rsi_14":26.37,"sma_20":161715.0,"sma_60":155311.67,"sma_120":137024.17},{"date":"2026-01-07","open":148228,"high":153325,"low":145229,"close":146729,"volume":351759,"rsi_14":20.78,"sma_20":161070.0,"sma_60":155886.67,"sma_120":137401.67},{"date":"2026-01-08","open":146729,"high":150327,"low":144130,"close":146229,"volume":634042,"rsi_14":27.46,"sma_20":159720.0,"sma_60":156361.67,"sma_120":137744.17},{"date":"2026-01-09","open":146129,"high":146429,"low":140731,"close":141831,"volume":340906,"rsi_14":24.41,"sma_20":157710.0,"sma_60":156665.0,"sma_120":138050.0},{"date":"2026-01-12","open":141031,"high":151226,"low":140232,"close":151226,"volume":621211,"rsi_14":46.74,"sma_20":156300.0,"sma_60":157100.0,"sma_120":138435.83},{"date":"2026-01-13","open":153425,"high":155624,"low":150227,"close":155624,"volume":384550,"rsi_14":50.73,"sma_20":155395.0,"sma_60":157311.67,"sma_120":138877.5},{"date":"2026-01-14","open":154625,"high":155624,"low":149627,"close":149827,"volume":348414,"rsi_14":41.0,"sma_20":154090.0,"sma_60":157126.67,"sma_120":139269.17},{"date":"2026-01-15","open":149827,"high":151526,"low":147228,"close":150527,"volume":345964,"rsi_14":42.57,"sma_20":152635.0,"sma_60":156965.0,"sma_120":139589.17},{"date":"2026-01-16","open":149927,"high":151526,"low":145429,"close":145729,"volume":365913,"rsi_14":44.89,"sma_20":150940.0,"sma_60":137525.0,"sma_120":123978.33},{"date":"2026-01-19","open":144928,"high":154724,"low":143729,"close":154124,"volume":568539,"rsi_14":48.29,"sma_20":151070.0,"sma_60":156548.33,"sma_120":140235.0},{"date":"2026-01-20","open":155124,"high":162321,"low":153225,"close":160022,"volume":863013,"rsi_14":52.83,"sma_20":151365.0,"sma_60":156560.0,"sma_120":140658.33},{"date":"2026-01-21","open":156524,"high":162921,"low":155924,"close":160022,"volume":701320,"rsi_14":61.74,"sma_20":151620.0,"sma_60":156351.67,"sma_120":141059.17},{"date":"2026-01-22","open":162921,"high":173815,"low":161521,"close":172316,"volume":1614324,"rsi_14":73.65,"sma_20":152295.0,"sma_60":156343.33,"sma_120":141540.83},{"date":"2026-01-23","open":176614,"high":176914,"low":167119,"close":174215,"volume":1003581,"rsi_14":72.73,"sma_20":153110.0,"sma_60":156346.67,"sma_120":142037.5},{"date":"2026-01-26","open":178913,"high":208898,"low":178113,"close":208898,"volume":4265569,"rsi_14":81.96,"sma_20":155675.0,"sma_60":156968.33,"sma_120":142862.5},{"date":"2026-01-27","open":201402,"high":215395,"low":200402,"close":213396,"volume":1805235,"rsi_14":84.14,"sma_20":158535.0,"sma_60":157816.67,"sma_120":143688.33},{"date":"2026-01-28","open":214895,"high":230388,"low":213396,"close":228889,"volume":2870049,"rsi_14":86.69,"sma_20":162170.0,"sma_60":158966.67,"sma_120":144670.83},{"date":"2026-01-29","open":244881,"high":259873,"low":228389,"close":245880,"volume":3368789,"rsi_14":91.54,"sma_20":167140.0,"sma_60":160318.33,"sma_120":145826.67},{"date":"2026-01-30","open":249878,"high":255875,"low":231887,"close":231887,"volume":2288279,"rsi_14":81.06,"sma_20":171655.0,"sma_60":161488.33,"sma_120":146860.0},{"date":"2026-02-02","open":226889,"high":235385,"low":211897,"close":214396,"volume":1896374,"rsi_14":70.56,"sma_20":175090.0,"sma_60":162431.67,"sma_120":147610.0},{"date":"2026-02-03","open":224890,"high":224890,"low":211897,"close":218893,"volume":1076313,"rsi_14":74.38,"sma_20":178620.0,"sma_60":163448.33,"sma_120":148385.83},{"date":"2026-02-04","open":217394,"high":230888,"low":215895,"close":222392,"volume":1082553,"rsi_14":77.28,"sma_20":154065.0,"sma_60":139213.33,"sma_120":125068.33},{"date":"2026-02-05","open":218394,"high":221392,"low":205900,"close":211397,"volume":974505,"rsi_14":71.18,"sma_20":156395.0,"sma_60":140740.0,"sma_120":126029.17},{"date":"2026-02-06","open":199903,"high":203901,"low":193206,"close":198104,"volume":1121283,"rsi_14":64.46,"sma_20":158215.0,"sma_60":142048.33,"sma_120":126910.83},{"date":"2026-02-09","open":203901,"high":206899,"low":197404,"close":206399,"volume":899864,"rsi_14":65.31,"sma_20":160645.0,"sma_60":143518.33,"sma_120":127863.33},{"date":"2026-02-10","open":206899,"high":212896,"low":200902,"close":201902,"volume":447491,"rsi_14":67.48,"sma_20":162845.0,"sma_60":144920.0,"sma_120":128755.83},{"date":"2026-02-11","open":203401,"high":207399,"low":199803,"close":199903,"volume":369839,"rsi_14":65.7,"sma_20":165290.0,"sma_60":146310.0,"sma_120":129610.0},{"date":"2026-02-12","open":201402,"high":207399,"low":198403,"close":206899,"volume":575581,"rsi_14":71.71,"sma_20":167950.0,"sma_60":147820.0,"sma_120":130568.33},{"date":"2026-02-13","open":202901,"high":204900,"low":194905,"close":196005,"volume":817275,"rsi_14":67.28,"sma_20":170075.0,"sma_60":149123.33,"sma_120":131452.5},{"date":"2026-02-19","open":199203,"high":215395,"low":196954,"close":213896,"volume":1095763,"rsi_14":70.43,"sma_20":173010.0,"sma_60":150760.0,"sma_120":132490.0},{"date":"2026-02-20","open":217394,"high":217394,"low":208898,"close":213896,"volume":416915,"rsi_14":73.48,"sma_20":175710.0,"sma_60":152378.33,"sma_120":133520.0},{"date":"2026-02-23","open":218394,"high":222392,"low":207399,"close":209398,"volume":557503,"rsi_14":71.44,"sma_20":178655.0,"sma_60":153886.67,"sma_120":134508.33},{"date":"2026-02-24","open":211397,"high":214396,"low":206899,"close":213396,"volume":472468,"rsi_14":72.58,"sma_20":181610.0,"sma_60":155428.33,"sma_120":135437.5},{"date":"2026-02-25","open":215895,"high":219893,"low":210647,"close":215895,"volume":556738,"rsi_14":50.8,"sma_20":213690.0,"sma_60":176518.33,"sma_120":156750.83},{"date":"2026-02-26","open":221392,"high":224391,"low":213896,"close":219393,"volume":855441,"rsi_14":72.19,"sma_20":188960.0,"sma_60":158620.0,"sma_120":137363.33},{"date":"2026-02-27","open":213896,"high":224890,"low":212397,"close":221392,"volume":786277,"rsi_14":49.45,"sma_20":214615.0,"sma_60":179021.67,"sma_120":158283.33},{"date":"2026-03-03","open":215395,"high":223891,"low":199403,"close":199403,"volume":884982,"rsi_14":44.14,"sma_20":213140.0,"sma_60":179848.33,"sma_120":158935.83},{"date":"2026-03-04","open":188108,"high":197904,"low":165519,"close":165519,"volume":1517050,"rsi_14":36.75,"sma_20":209120.0,"sma_60":179960.0,"sma_120":159316.67},{"date":"2026-03-05","open":182911,"high":205900,"low":182911,"close":195305,"volume":1237046,"rsi_14":46.16,"sma_20":207290.0,"sma_60":180563.33,"sma_120":159947.5},{"date":"2026-03-06","open":194505,"high":205400,"low":191207,"close":202401,"volume":655517,"rsi_14":50.17,"sma_20":206690.0,"sma_60":181323.33,"sma_120":160649.17},{"date":"2026-03-09","open":194705,"high":205900,"low":190907,"close":202401,"volume":907354,"rsi_14":50.86,"sma_20":205865.0,"sma_60":182066.67,"sma_120":161354.17},{"date":"2026-03-10","open":215395,"high":215395,"low":199903,"close":202901,"volume":653625,"rsi_14":48.56,"sma_20":204890.0,"sma_60":182788.33,"sma_120":162074.17},{"date":"2026-03-11","open":205400,"high":206899,"low":195405,"close":197404,"volume":507330,"rsi_14":50.53,"sma_20":204190.0,"sma_60":183191.67,"sma_120":162750.0},{"date":"2026-03-12","open":194905,"high":200402,"low":191507,"close":197604,"volume":683785,"rsi_14":42.94,"sma_20":204165.0,"sma_60":183451.67,"sma_120":163415.0},{"date":"2026-03-13","open":188908,"high":191707,"low":185210,"close":191207,"volume":747253,"rsi_14":40.69,"sma_20":203405.0,"sma_60":183648.33,"sma_120":164044.17},{"date":"2026-03-16","open":189608,"high":192206,"low":181212,"close":187309,"volume":605477,"rsi_14":40.89,"sma_20":202675.0,"sma_60":173243.33,"sma_120":145990.0},{"date":"2026-03-17","open":191207,"high":196804,"low":188308,"close":193406,"volume":476351,"rsi_14":41.9,"sma_20":202350.0,"sma_60":174596.67,"sma_120":146756.67},{"date":"2026-03-18","open":196804,"high":196904,"low":193406,"close":196404,"volume":324967,"rsi_14":42.13,"sma_20":201825.0,"sma_60":175908.33,"sma_120":147517.5},{"date":"2026-03-19","open":190107,"high":195905,"low":189408,"close":189608,"volume":439588,"rsi_14":38.29,"sma_20":201505.0,"sma_60":177008.33,"sma_120":148221.67},{"date":"2026-03-20","open":190707,"high":192906,"low":188708,"close":191807,"volume":410787,"rsi_14":38.38,"sma_20":200400.0,"sma_60":178120.0,"sma_120":148945.83},{"date":"2026-03-23","open":183711,"high":184210,"low":178213,"close":179013,"volume":461538,"rsi_14":41.37,"sma_20":198655.0,"sma_60":178721.67,"sma_120":149582.5},{"date":"2026-03-24","open":186709,"high":196804,"low":185610,"close":192906,"volume":615748,"rsi_14":63.95,"sma_20":197830.0,"sma_60":179255.0,"sma_120":150333.33},{"date":"2026-03-25","open":193306,"high":203901,"low":193106,"close":202901,"volume":505161,"rsi_14":54.85,"sma_20":197305.0,"sma_60":179966.67,"sma_120":151090.0},{"date":"2026-03-26","open":201902,"high":206899,"low":197304,"close":198803,"volume":374921,"rsi_14":47.61,"sma_20":196450.0,"sma_60":180618.33,"sma_120":151802.5},{"date":"2026-03-27","open":193806,"high":205900,"low":188608,"close":202401,"volume":499114,"rsi_14":50.0,"sma_20":195600.0,"sma_60":181240.0,"sma_120":152580.83},{"date":"2026-03-30","open":196500,"high":206000,"low":196300,"close":203500,"volume":404454,"rsi_14":50.31,"sma_20":194700.0,"sma_60":181975.0,"sma_120":153365.83},{"date":"2026-03-31","open":205000,"high":205500,"low":192200,"close":192200,"volume":603090,"rsi_14":46.89,"sma_20":194335.0,"sma_60":182301.67,"sma_120":154034.17},{"date":"2026-04-01","open":202500,"high":204505,"low":197989,"close":202500,"volume":410700,"rsi_14":52.27,"sma_20":196155.0,"sma_60":182786.67,"sma_120":154762.5},{"date":"2026-04-02","open":202500,"high":211000,"low":193700,"close":196900,"volume":728719,"rsi_14":52.99,"sma_20":196230.0,"sma_60":183166.67,"sma_120":155447.5},{"date":"2026-04-03","open":199500,"high":200500,"low":190000,"close":192600,"volume":470485,"rsi_14":52.77,"sma_20":195735.0,"sma_60":183515.0,"sma_120":156135.83},{"date":"2026-04-06","open":192600,"high":204000,"low":192600,"close":199900,"volume":579226,"rsi_14":53.36,"sma_20":195605.0,"sma_60":184136.67,"sma_120":156848.33},{"date":"2026-04-07","open":199700,"high":211000,"low":198700,"close":201500,"volume":542160,"rsi_14":52.67,"sma_20":195530.0,"sma_60":184828.33,"sma_120":157601.67},{"date":"2026-04-08","open":212500,"high":214500,"low":205000,"close":208500,"volume":585119,"rsi_14":60.0,"sma_20":196080.0,"sma_60":185555.0,"sma_120":158445.0},{"date":"2026-04-09","open":207500,"high":209750,"low":200000,"close":206000,"volume":574238,"rsi_14":57.48,"sma_20":196495.0,"sma_60":186291.67,"sma_120":159261.67},{"date":"2026-04-10","open":207000,"high":207000,"low":201500,"close":201500,"volume":267837,"rsi_14":63.02,"sma_20":197005.0,"sma_60":187018.33,"sma_120":159903.33},{"date":"2026-04-13","open":201500,"high":204500,"low":199000,"close":199000,"volume":286581,"rsi_14":54.02,"sma_20":197585.0,"sma_60":187701.67,"sma_120":160512.5},{"date":"2026-04-14","open":203500,"high":204500,"low":197700,"close":197800,"volume":306781,"rsi_14":46.05,"sma_20":197800.0,"sma_60":188480.0,"sma_120":161120.83},{"date":"2026-04-15","open":202000,"high":206000,"low":200000,"close":202500,"volume":370153,"rsi_14":52.71,"sma_20":198100.0,"sma_60":189291.67,"sma_120":161774.17},{"date":"2026-04-16","open":207000,"high":209500,"low":203000,"close":205000,"volume":351483,"rsi_14":51.91,"sma_20":198865.0,"sma_60":190148.33,"sma_120":162365.83},{"date":"2026-04-17","open":205500,"high":211500,"low":204000,"close":208000,"volume":575204,"rsi_14":53.34,"sma_20":199670.0,"sma_60":191026.67,"sma_120":162975.83},{"date":"2026-04-20","open":208000,"high":213000,"low":204500,"close":210000,"volume":468514,"rsi_14":65.34,"sma_20":201215.0,"sma_60":191860.0,"sma_120":163588.33},{"date":"2026-04-21","open":214000,"high":220500,"low":211000,"close":220500,"volume":962694,"rsi_14":65.76,"sma_20":202590.0,"sma_60":193025.0,"sma_120":164269.17},{"date":"2026-04-22","open":222500,"high":222500,"low":212500,"close":218000,"volume":744134,"rsi_14":68.81,"sma_20":203340.0,"sma_60":194085.0,"sma_120":164991.67},{"date":"2026-04-23","open":219000,"high":219500,"low":203500,"close":205500,"volume":704169,"rsi_14":60.03,"sma_20":203670.0,"sma_60":195093.33,"sma_120":165605.0},{"date":"2026-04-24","open":207500,"high":209500,"low":204000,"close":208000,"volume":388962,"rsi_14":56.81,"sma_20":203945.0,"sma_60":196168.33,"sma_120":166253.33},{"date":"2026-04-27","open":208500,"high":210500,"low":205000,"close":207500,"volume":345978,"rsi_14":55.14,"sma_20":204145.0,"sma_60":197206.67,"sma_120":166900.83},{"date":"2026-04-28","open":211000,"high":216000,"low":209000,"close":213500,"volume":500672,"rsi_14":54.36,"sma_20":205210.0,"sma_60":198461.67,"sma_120":167611.67},{"date":"2026-04-29","open":211000,"high":219000,"low":207500,"close":212500,"volume":589037,"rsi_14":55.81,"sma_20":205735.0,"sma_60":199695.0,"sma_120":168284.17},{"date":"2026-04-30","open":214000,"high":214000,"low":206000,"close":206000,"volume":496622,"rsi_14":57.56,"sma_20":206105.0,"sma_60":199560.0,"sma_120":196917.5},{"date":"2026-05-04","open":211500,"high":218000,"low":210000,"close":215500,"volume":597043,"rsi_14":62.71,"sma_20":207335.0,"sma_60":203253.33,"sma_120":172100.83},{"date":"2026-05-06","open":218000,"high":229500,"low":214000,"close":228500,"volume":974039,"rsi_14":70.01,"sma_20":208765.0,"sma_60":203411.67,"sma_120":173007.5},{"date":"2026-05-07","open":229500,"high":243500,"low":225500,"close":235500,"volume":1140239,"rsi_14":70.89,"sma_20":210465.0,"sma_60":203628.33,"sma_120":173984.17},{"date":"2026-05-08","open":235500,"high":243500,"low":228000,"close":237500,"volume":629179,"rsi_14":70.7,"sma_20":211915.0,"sma_60":204061.67,"sma_120":174980.83},{"date":"2026-05-11","open":236500,"high":236500,"low":218500,"close":222000,"volume":829855,"rsi_14":57.69,"sma_20":212715.0,"sma_60":204458.33,"sma_120":175859.17},{"date":"2026-05-12","open":223500,"high":227000,"low":203000,"close":205500,"volume":992424,"rsi_14":47.87,"sma_20":212915.0,"sma_60":204441.67,"sma_120":176601.67},{"date":"2026-05-13","open":203000,"high":205000,"low":194700,"close":197100,"volume":666130,"rsi_14":38.68,"sma_20":212820.0,"sma_60":204360.0,"sma_120":177261.67},{"date":"2026-05-14","open":205500,"high":209000,"low":195100,"close":209000,"volume":807776,"rsi_14":46.01,"sma_20":213380.0,"sma_60":204510.0,"sma_120":178038.33},{"date":"2026-05-15","open":208000,"high":215500,"low":188200,"close":190500,"volume":825029,"rsi_14":43.69,"sma_20":212780.0,"sma_60":204235.0,"sma_120":178651.67},{"date":"2026-05-18","open":191000,"high":194500,"low":184100,"close":190400,"volume":577686,"rsi_14":42.44,"sma_20":212050.0,"sma_60":204140.0,"sma_120":179246.67},{"date":"2026-05-19","open":192000,"high":196600,"low":181500,"close":182400,"volume":580567,"rsi_14":39.87,"sma_20":210770.0,"sma_60":203613.33,"sma_120":179758.33},{"date":"2026-05-20","open":181000,"high":182800,"low":174900,"close":176700,"volume":557955,"rsi_14":35.11,"sma_20":209105.0,"sma_60":202991.67,"sma_120":180211.67},{"date":"2026-05-21","open":183700,"high":199400,"low":182100,"close":195000,"volume":560937,"rsi_14":43.79,"sma_20":207830.0,"sma_60":202750.0,"sma_120":180822.5},{"date":"2026-05-22","open":200000,"high":219750,"low":200000,"close":216000,"volume":1141061,"rsi_14":53.22,"sma_20":207730.0,"sma_60":202791.67,"sma_120":181598.33},{"date":"2026-05-26","open":225000,"high":235500,"low":218000,"close":220000,"volume":920419,"rsi_14":51.5,"sma_20":208455.0,"sma_60":202858.33,"sma_120":182441.67},{"date":"2026-05-27","open":218000,"high":227500,"low":213000,"close":213500,"volume":659252,"rsi_14":44.77,"sma_20":208730.0,"sma_60":202758.33,"sma_120":183236.67},{"date":"2026-05-28","open":222500,"high":223000,"low":206500,"close":218500,"volume":771344,"rsi_14":43.99,"sma_20":209280.0,"sma_60":202708.33,"sma_120":184068.33},{"date":"2026-05-29","open":217500,"high":217500,"low":210000,"close":217000,"volume":1318811,"rsi_14":42.73,"sma_20":209455.0,"sma_60":203000.0,"sma_120":184916.67},{"date":"2026-06-01","open":215000,"high":215000,"low":205000,"close":207000,"volume":662016,"rsi_14":44.46,"sma_20":209180.0,"sma_60":203690.0,"sma_120":185638.33},{"date":"2026-06-02","open":203500,"high":218000,"low":197900,"close":198000,"volume":867237,"rsi_14":47.07,"sma_20":208780.0,"sma_60":203733.33,"sma_120":186329.17},{"date":"2026-06-04","open":201500,"high":209000,"low":196200,"close":197400,"volume":656199,"rsi_14":50.12,"sma_20":207875.0,"sma_60":203648.33,"sma_120":187012.5},{"date":"2026-06-05","open":197500,"high":198000,"low":180100,"close":180100,"volume":772457,"rsi_14":38.49,"sma_20":205455.0,"sma_60":203275.0,"sma_120":187571.67},{"date":"2026-06-08","open":170000,"high":171400,"low":158500,"close":159700,"volume":651414,"rsi_14":37.91,"sma_20":201665.0,"sma_60":202553.33,"sma_120":187964.17},{"date":"2026-06-09","open":161900,"high":171800,"low":160500,"close":167600,"volume":663769,"rsi_14":41.57,"sma_20":198170.0,"sma_60":202055.0,"sma_120":188391.67},{"date":"2026-06-10","open":166000,"high":172700,"low":161000,"close":164500,"volume":536210,"rsi_14":43.13,"sma_20":195295.0,"sma_60":201501.67,"sma_120":188826.67},{"date":"2026-06-11","open":159900,"high":164300,"low":155500,"close":164300,"volume":898577,"rsi_14":45.03,"sma_20":193235.0,"sma_60":201051.67,"sma_120":189214.17},{"date":"2026-06-12","open":172200,"high":178600,"low":168100,"close":170000,"volume":642248,"rsi_14":38.86,"sma_20":191880.0,"sma_60":200761.67,"sma_120":189600.0},{"date":"2026-06-15","open":178399,"high":186500,"low":176900,"close":186500,"volume":518849,"rsi_14":36.3,"sma_20":190755.0,"sma_60":200645.0,"sma_120":190110.83},{"date":"2026-06-16","open":185900,"high":186400,"low":179100,"close":179500,"volume":480074,"rsi_14":31.71,"sma_20":190205.0,"sma_60":200361.67,"sma_120":190415.0},{"date":"2026-06-17","open":182600,"high":183100,"low":177000,"close":180000,"volume":366782,"rsi_14":49.92,"sma_20":183355.0,"sma_60":198676.67,"sma_120":191296.67},{"date":"2026-06-18","open":178300,"high":179401,"low":170200,"close":172300,"volume":524350,"rsi_14":28.49,"sma_20":189180.0,"sma_60":199873.33,"sma_120":190673.33},{"date":"2026-06-19","open":171400,"high":175600,"low":164700,"close":169400,"volume":919870,"rsi_14":28.12,"sma_20":188815.0,"sma_60":199711.67,"sma_120":190753.33},{"date":"2026-06-22","open":169399,"high":171500,"low":162599,"close":166700,"volume":488061,"rsi_14":30.15,"sma_20":187400.0,"sma_60":199273.33,"sma_120":190765.83},{"date":"2026-06-23","open":165400,"high":170800,"low":150400,"close":150900,"volume":694925,"rsi_14":28.25,"sma_20":184145.0,"sma_60":198405.0,"sma_120":190695.0},{"date":"2026-06-24","open":150200,"high":156500,"low":146000,"close":152500,"volume":530208,"rsi_14":29.46,"sma_20":180770.0,"sma_60":197631.67,"sma_120":190527.5},{"date":"2026-06-25","open":152200,"high":156200,"low":142900,"close":144000,"volume":545419,"rsi_14":32.04,"sma_20":177295.0,"sma_60":196656.67,"sma_120":190286.67},{"date":"2026-06-26","open":142300,"high":143900,"low":129600,"close":133700,"volume":810375,"rsi_14":35.62,"sma_20":173055.0,"sma_60":195493.33,"sma_120":189950.0},{"date":"2026-06-29","open":133000,"high":156499,"low":132399,"close":154500,"volume":967962,"rsi_14":43.66,"sma_20":169930.0,"sma_60":194865.0,"sma_120":189806.67},{"date":"2026-06-30","open":154601,"high":154601,"low":142500,"close":142500,"volume":999894,"rsi_14":40.2,"sma_20":166705.0,"sma_60":193873.33,"sma_120":189639.17},{"date":"2026-07-01","open":134300,"high":142499,"low":129500,"close":132700,"volume":1531302,"rsi_14":37.03,"sma_20":163440.0,"sma_60":192803.33,"sma_120":189411.67},{"date":"2026-07-02","open":129800,"high":130800,"low":122600,"close":125500,"volume":672441,"rsi_14":31.95,"sma_20":159845.0,"sma_60":191685.0,"sma_120":189083.33},{"date":"2026-07-03","open":123000,"high":125300,"low":115301,"close":124400,"volume":590675,"rsi_14":21.22,"sma_20":157060.0,"sma_60":190426.67,"sma_120":188771.67},{"date":"2026-07-06","open":124500,"high":125200,"low":117300,"close":121700,"volume":395031,"rsi_14":22.1,"sma_20":155160.0,"sma_60":189096.67,"sma_120":188470.0},{"date":"2026-07-07","open":120600,"high":125701,"low":117500,"close":120200,"volume":494367,"rsi_14":21.41,"sma_20":152790.0,"sma_60":187625.0,"sma_120":188155.0},{"date":"2026-07-08","open":117500,"high":119800,"low":111900,"close":112600,"volume":524609,"rsi_14":21.44,"sma_20":150195.0,"sma_60":186068.33,"sma_120":187834.17},{"date":"2026-07-09","open":113300,"high":117901,"low":109400,"close":111500,"volume":793042,"rsi_14":21.81,"sma_20":147555.0,"sma_60":184568.33,"sma_120":187481.67},{"date":"2026-07-10","open":113800,"high":123400,"low":113800,"close":121600,"volume":574518,"rsi_14":29.52,"sma_20":145135.0,"sma_60":183278.33,"sma_120":187215.0},{"date":"2026-07-13","open":122999,"high":126900,"low":117800,"close":119800,"volume":580206,"rsi_14":33.82,"sma_20":141800.0,"sma_60":181978.33,"sma_120":186919.17},{"date":"2026-07-14","open":118700,"high":120701,"low":108100,"close":112600,"volume":501947,"rsi_14":30.38,"sma_20":138455.0,"sma_60":180480.0,"sma_120":186524.17},{"date":"2026-07-15","open":116100,"high":124001,"low":116100,"close":120900,"volume":433101,"rsi_14":38.62,"sma_20":135500.0,"sma_60":179078.33,"sma_120":186276.67},{"date":"2026-07-16","open":120001,"high":121500,"low":111700,"close":112400,"volume":295629,"rsi_14":39.32,"sma_20":132505.0,"sma_60":177485.0,"sma_120":185926.67},{"date":"2026-07-20","open":109900,"high":110600,"low":103100,"close":104100,"volume":319487,"rsi_14":21.1,"sma_20":129240.0,"sma_60":175720.0,"sma_120":185585.83},{"date":"2026-07-21","open":102999,"high":107300,"low":101599,"close":105900,"volume":293114,"rsi_14":26.23,"sma_20":126200.0,"sma_60":173810.0,"sma_120":185272.5},{"date":"2026-07-22","open":109501,"high":113001,"low":107500,"close":107500,"volume":305335,"rsi_14":31.69,"sma_20":124030.0,"sma_60":171968.33,"sma_120":184958.33},{"date":"2026-07-23","open":108100,"high":118400,"low":107000,"close":118200,"volume":359372,"rsi_14":44.95,"sma_20":122315.0,"sma_60":170513.33,"sma_120":184791.67},{"date":"2026-07-24","open":114700,"high":115200,"low":108100,"close":108300,"volume":313660,"rsi_14":40.07,"sma_20":120530.0,"sma_60":168851.67,"sma_120":184540.0},{"date":"2026-07-27","open":113401,"high":113401,"low":108001,"close":110500,"volume":284817,"rsi_14":43.05,"sma_20":119370.0,"sma_60":167235.0,"sma_120":184315.83},{"date":"2026-07-28","open":106400,"high":107800,"low":99600,"close":101800,"volume":324999,"rsi_14":39.52,"sma_20":116735.0,"sma_60":165373.33,"sma_120":183965.83},{"date":"2026-07-29","open":102300,"high":104800,"low":88300,"close":92600,"volume":593085,"rsi_14":38.81,"sma_20":114240.0,"sma_60":163375.0,"sma_120":183522.5},{"date":"2026-07-30","open":90299,"high":102700,"low":90299,"close":96500,"volume":543164,"rsi_14":41.87,"sma_20":112430.0,"sma_60":161550.0,"sma_120":182393.33},{"date":"2026-07-31","open":101600,"high":105201,"low":98000,"close":103500,"volume":505612,"rsi_14":39.84,"sma_20":111330.0,"sma_60":159683.33,"sma_120":181468.33},{"date":"2026-08-03","open":98700,"high":100699,"low":90400,"close":96800,"volume":659878,"rsi_14":37.77,"sma_20":109950.0,"sma_60":157488.33,"sma_120":180450.0},{"date":"2026-08-04","open":97100,"high":103800,"low":97100,"close":102500,"volume":565740,"rsi_14":44.54,"sma_20":108990.0,"sma_60":155271.67,"sma_120":179450.0},{"date":"2026-08-05","open":105000,"high":106200,"low":100500,"close":101700,"volume":461267,"rsi_14":38.71,"sma_20":108065.0,"sma_60":153008.33,"sma_120":178535.0},{"date":"2026-08-06","open":100400,"high":104400,"low":98300,"close":102500,"volume":404198,"rsi_14":43.6,"sma_20":107560.0,"sma_60":151016.67,"sma_120":177737.5},{"date":"2026-08-07","open":106700,"high":111700,"low":100600,"close":107000,"volume":513931,"rsi_14":51.97,"sma_20":107335.0,"sma_60":149375.0,"sma_120":176908.33},{"date":"2026-08-10","open":107900,"high":115400,"low":105600,"close":114800,"volume":485458,"rsi_14":55.6,"sma_20":106995.0,"sma_60":148003.33,"sma_120":176181.67},{"date":"2026-08-11","open":114000,"high":116600,"low":108100,"close":109800,"volume":449551,"rsi_14":51.39,"sma_20":106495.0,"sma_60":146350.0,"sma_120":175430.0},{"date":"2026-08-12","open":110099,"high":114400,"low":107499,"close":114400,"volume":302268,"rsi_14":47.53,"sma_20":106585.0,"sma_60":145081.67,"sma_120":174658.33},{"date":"2026-08-13","open":114800,"high":116800,"low":111700,"close":114500,"volume":390770,"rsi_14":54.63,"sma_20":106265.0,"sma_60":143816.67,"sma_120":173978.33},{"date":"2026-08-14","open":115800,"high":120199,"low":112899,"close":116700,"volume":351268,"rsi_14":54.63,"sma_20":106480.0,"sma_60":142721.67,"sma_120":173167.5},{"date":"2026-08-18","open":115200,"high":115700,"low":108100,"close":109100,"volume":455577,"rsi_14":55.54,"sma_20":106730.0,"sma_60":141595.0,"sma_120":172293.33},{"date":"2026-08-19","open":104900,"high":111600,"low":103801,"close":109800,"volume":280809,"rsi_14":64.98,"sma_20":106925.0,"sma_60":140175.0,"sma_120":171462.5},{"date":"2026-08-20","open":112701,"high":116001,"low":111500,"close":114100,"volume":290965,"rsi_14":65.22,"sma_20":107255.0,"sma_60":138476.67,"sma_120":170634.17},{"date":"2026-08-21","open":110601,"high":111000,"low":105001,"close":105600,"volume":322998,"rsi_14":51.77,"sma_20":106625.0,"sma_60":136570.0,"sma_120":169714.17},{"date":"2026-08-24","open":106600,"high":117700,"low":106600,"close":117000,"volume":663446,"rsi_14":65.78,"sma_20":107060.0,"sma_60":134961.67,"sma_120":168860.0},{"date":"2026-08-25","open":112567,"high":114834,"low":106849,"close":110891,"volume":400929,"rsi_14":57.96,"sma_20":107160.0,"sma_60":133195.0,"sma_120":167951.67},{"date":"2026-08-26","open":109807,"high":110595,"low":106949,"close":109905,"volume":259481,"rsi_14":57.78,"sma_20":107645.0,"sma_60":131436.67,"sma_120":167218.33},{"date":"2026-08-27","open":109412,"high":116608,"low":109314,"close":116313,"volume":541692,"rsi_14":61.28,"sma_20":108915.0,"sma_60":129953.33,"sma_120":166821.67},{"date":"2026-08-28","open":115524,"high":117397,"low":112961,"close":116510,"volume":287754,"rsi_14":58.7,"sma_20":110000.0,"sma_60":128623.33,"sma_120":166178.33},{"date":"2026-08-31","open":114342,"high":119368,"low":112468,"close":119072,"volume":546338,"rsi_14":55.07,"sma_20":110865.0,"sma_60":127346.67,"sma_120":165497.5},{"date":"2026-09-01","open":118975,"high":119073,"low":112665,"close":114538,"volume":457126,"rsi_14":55.44,"sma_20":111835.0,"sma_60":126281.67,"sma_120":164778.33},{"date":"2026-09-02","open":110004,"high":114341,"low":106456,"close":106456,"volume":590585,"rsi_14":44.87,"sma_20":112110.0,"sma_60":125420.0,"sma_120":163986.67},{"date":"2026-09-03","open":108300,"high":109500,"low":103400,"close":106500,"volume":348467,"rsi_14":43.73,"sma_20":112350.0,"sma_60":124401.67,"sma_120":163228.33},{"date":"2026-09-04","open":107500,"high":109300,"low":105100,"close":106000,"volume":268846,"rsi_14":41.38,"sma_20":112525.0,"sma_60":123426.67,"sma_120":162464.17},{"date":"2026-09-07","open":107600,"high":107700,"low":105500,"close":106700,"volume":152906,"rsi_14":47.83,"sma_20":112510.0,"sma_60":122466.67,"sma_120":161759.17},{"date":"2026-09-08","open":108700,"high":110700,"low":104700,"close":104800,"volume":250745,"rsi_14":45.57,"sma_20":112010.0,"sma_60":121380.0,"sma_120":161070.83},{"date":"2026-09-09","open":104900,"high":115200,"low":104900,"close":114900,"volume":457164,"rsi_14":50.64,"sma_20":112265.0,"sma_60":120186.67,"sma_120":160415.83},{"date":"2026-09-10","open":112000,"high":118700,"low":109300,"close":118700,"volume":524969,"rsi_14":61.39,"sma_20":112480.0,"sma_60":119173.33,"sma_120":159767.5},{"date":"2026-09-11","open":114000,"high":114800,"low":109700,"close":110300,"volume":586437,"rsi_14":43.85,"sma_20":112270.0,"sma_60":118011.67,"sma_120":159105.83},{"date":"2026-09-14","open":107400,"high":107700,"low":103100,"close":103500,"volume":378726,"rsi_14":43.44,"sma_20":110538.65,"sma_60":115253.6,"sma_120":157469.23},{"date":"2026-09-15","open":104100,"high":107900,"low":102900,"close":107000,"volume":235071,"rsi_14":47.62,"sma_20":110519.55,"sma_60":114258.05,"sma_120":156868.39},{"date":"2026-09-16","open":105000,"high":107000,"low":103100,"close":104700,"volume":259693,"rsi_14":39.32,"sma_20":110351.0,"sma_60":113268.45,"sma_120":156132.56},{"date":"2026-09-17","open":104600,"high":105300,"low":102200,"close":103900,"volume":269664,"rsi_14":38.52,"sma_20":109930.85,"sma_60":112524.72,"sma_120":155306.73},{"date":"2026-09-18","open":104800,"high":108600,"low":103600,"close":105300,"volume":347634,"rsi_14":37.17,"sma_20":109999.0,"sma_60":111778.07,"sma_120":154526.73},{"date":"2026-09-21","open":105300,"high":105500,"low":102500,"close":103900,"volume":205254,"rsi_14":39.5,"sma_20":109436.1,"sma_60":111147.52,"sma_120":153705.06},{"date":"2026-09-22","open":104700,"high":106200,"low":103400,"close":104600,"volume":274754,"rsi_14":48.0,"sma_20":109129.65,"sma_60":110697.6,"sma_120":152880.89},{"date":"2026-09-23","open":104400,"high":107600,"low":104200,"close":105500,"volume":293226,"rsi_14":48.84,"sma_20":108917.45,"sma_60":109921.47,"sma_120":152158.39},{"date":"2026-09-28","open":104500,"high":113500,"low":102900,"close":110500,"volume":580656,"rsi_14":54.72,"sma_20":108635.35,"sma_60":109425.53,"sma_120":151395.89},{"date":"2026-09-29","open":109500,"high":110100,"low":104600,"close":106900,"volume":387449,"rsi_14":50.2,"sma_20":108163.4,"sma_60":109030.35,"sma_120":150645.89},{"date":"2026-09-30","open":107800,"high":109900,"low":107500,"close":109000,"volume":352142,"rsi_14":54.13,"sma_20":107668.5,"sma_60":108788.28,"sma_120":149949.23},{"date":"2026-10-01","open":108100,"high":114900,"low":107500,"close":113800,"volume":368177,"rsi_14":48.79,"sma_20":107640.0,"sma_60":108644.27,"sma_120":149231.73},{"date":"2026-10-02","open":114000,"high":117800,"low":113100,"close":115600,"volume":334576,"rsi_14":46.44,"sma_20":108105.0,"sma_60":108574.53,"sma_120":148515.89},{"date":"2026-10-06","open":117200,"high":130700,"low":116800,"close":130600,"volume":847080,"rsi_14":70.26,"sma_20":109310.0,"sma_60":108779.42,"sma_120":147866.73},{"date":"2026-10-07","open":129800,"high":130600,"low":124000,"close":124400,"volume":409545,"rsi_14":71.11,"sma_20":110230.0,"sma_60":109005.63,"sma_120":147186.73},{"date":"2026-10-08","open":129100,"high":130700,"low":124000,"close":126500,"volume":617604,"rsi_14":70.27,"sma_20":111220.0,"sma_60":109284.9,"sma_120":146561.73},{"date":"2026-10-12","open":128800,"high":129500,"low":115000,"close":115800,"volume":560088,"rsi_14":59.82,"sma_20":111770.0,"sma_60":109220.15,"sma_120":145868.39},{"date":"2026-10-13","open":113500,"high":114100,"low":104800,"close":113100,"volume":569576,"rsi_14":57.88,"sma_20":111680.0,"sma_60":109139.92,"sma_120":145162.56},{"date":"2026-10-14","open":112100,"high":118100,"low":111100,"close":115300,"volume":619007,"rsi_14":58.45,"sma_20":111510.0,"sma_60":109214.47,"sma_120":144435.89},{"date":"2026-10-15","open":109500,"high":109600,"low":102600,"close":102700,"volume":582145,"rsi_14":49.15,"sma_20":111130.0,"sma_60":108942.87,"sma_120":143583.39},{"date":"2026-10-16","open":106400,"high":110400,"low":103100,"close":106500,"volume":404815,"rsi_14":51.29,"sma_20":111280.0,"sma_60":108874.03,"sma_120":142737.56},{"date":"2026-10-19","open":105400,"high":115900,"low":102600,"close":115600,"volume":470789,"rsi_14":56.18,"sma_20":111710.0,"sma_60":109093.02,"sma_120":141950.89},{"date":"2026-10-20","open":113100,"high":115600,"low":104900,"close":105300,"volume":496308,"rsi_14":47.01,"sma_20":111740.0,"sma_60":109110.8,"sma_120":140990.89},{"date":"2026-10-21","open":108400,"high":111000,"low":106400,"close":107900,"volume":234504,"rsi_14":50.58,"sma_20":111940.0,"sma_60":109145.68,"sma_120":140073.39},{"date":"2026-10-22","open":106900,"high":107100,"low":97200,"close":98800,"volume":734712,"rsi_14":44.52,"sma_20":111615.0,"sma_60":108853.37,"sma_120":139184.23},{"date":"2026-10-23","open":96054,"high":96054,"low":90316,"close":92700,"volume":471917}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-4.65,"pbr":4.33,"per":null,"roa":-0.01,"roe":-0.02,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":2304144601656.0,"analysis":"ROE -0.0%로 적자 상태입니다. 시가총액 9.08조. 매출 2.30조, 영업이익 1309.93억.","eps_basis":"TTM","debt_ratio":1.590691789479217,"market_cap":9068844708000,"net_income":78992536037.0,"total_debt":3334884102497.0,"ttm_window":"2025Q3~2026Q2","gross_margin":9.06,"total_assets":5431383326642.0,"total_equity":2096499224145.0,"profit_margin":3.43,"revenue_basis":"TTM","dividend_yield":0.05,"net_income_basis":"TTM","operating_income":130992702319.0,"operating_margin":5.69,"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":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":92700.0,"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":"2019-03-06","close":16759.3301},{"date":"2019-03-07","close":17076.4609},{"date":"2019-03-08","close":17052.0664},{"date":"2019-03-11","close":16881.3027},{"date":"2019-03-12","close":16393.4023},{"date":"2019-03-13","close":16100.6641},{"date":"2019-03-14","close":17076.4609},{"date":"2019-03-15","close":16686.1426},{"date":"2019-03-18","close":16490.9824},{"date":"2019-03-19","close":17735.127},{"date":"2019-03-20","close":17417.9922},{"date":"2019-03-21","close":17808.3105},{"date":"2019-03-22","close":17052.0664},{"date":"2019-03-25","close":16442.1934},{"date":"2019-03-26","close":16661.748},{"date":"2019-03-27","close":17198.4355},{"date":"2019-03-28","close":15271.2363},{"date":"2019-03-29","close":14905.3115},{"date":"2019-04-01","close":14856.5225},{"date":"2019-04-02","close":14441.8086},{"date":"2019-04-03","close":14905.3115},{"date":"2019-04-04","close":14856.5225},{"date":"2019-04-05","close":14539.3877},{"date":"2019-04-08","close":15490.791},{"date":"2019-04-09","close":15807.9248},{"date":"2019-04-10","close":16149.4551},{"date":"2019-04-11","close":16344.6152},{"date":"2019-04-12","close":16100.6641},{"date":"2019-04-15","close":15588.3701},{"date":"2019-04-16","close":15271.2363},{"date":"2019-04-17","close":15368.8174},{"date":"2019-04-18","close":15368.8174},{"date":"2019-04-19","close":15442.0},{"date":"2019-04-22","close":15734.7393},{"date":"2019-04-23","close":15588.3701},{"date":"2019-04-24","close":15295.6309},{"date":"2019-04-25","close":15295.6309},{"date":"2019-04-26","close":15027.2871},{"date":"2019-04-29","close":15198.0508},{"date":"2019-04-30","close":15124.8672},{"date":"2019-05-02","close":15637.1602},{"date":"2019-05-03","close":15929.9004},{"date":"2019-05-07","close":15710.3457},{"date":"2019-05-08","close":15442.0},{"date":"2019-05-09","close":14295.4375},{"date":"2019-05-10","close":14393.0166},{"date":"2019-05-13","close":13807.5391},{"date":"2019-05-14","close":13417.2197},{"date":"2019-05-15","close":14393.0166},{"date":"2019-05-16","close":14222.2539},{"date":"2019-05-17","close":13685.5654},{"date":"2019-05-20","close":13148.877},{"date":"2019-05-21","close":13026.9004},{"date":"2019-05-22","close":13392.8242},{"date":"2019-05-23","close":13636.7754},{"date":"2019-05-24","close":13783.1445},{"date":"2019-05-27","close":14393.0166},{"date":"2019-05-28","close":14441.8086},{"date":"2019-05-29","close":14417.4121},{"date":"2019-05-30","close":15222.4463},{"date":"2019-05-31","close":14588.1768},{"date":"2019-06-03","close":15124.8672},{"date":"2019-06-04","close":15734.7393},{"date":"2019-06-05","close":15881.1094},{"date":"2019-06-07","close":16344.6152},{"date":"2019-06-10","close":16051.874},{"date":"2019-06-11","close":16222.6396},{"date":"2019-06-12","close":16051.874},{"date":"2019-06-13","close":16125.0586},{"date":"2019-06-14","close":15734.7393},{"date":"2019-06-17","close":15466.3965},{"date":"2019-06-18","close":14636.9678},{"date":"2019-06-19","close":14124.6738},{"date":"2019-06-20","close":14295.4375},{"date":"2019-06-21","close":14295.4375},{"date":"2019-06-24","close":14173.4629},{"date":"2019-06-25","close":14490.5986},{"date":"2019-06-26","close":14319.832},{"date":"2019-06-27","close":14466.2031},{"date":"2019-06-28","close":14563.7832},{"date":"2019-07-01","close":14612.5723},{"date":"2019-07-02","close":14246.6475},{"date":"2019-07-03","close":14588.1768},{"date":"2019-07-04","close":14685.7578},{"date":"2019-07-05","close":14636.9678},{"date":"2019-07-08","close":13758.749},{"date":"2019-07-09","close":13685.5654},{"date":"2019-07-10","close":13856.3291},{"date":"2019-07-11","close":14490.5986},{"date":"2019-07-12","close":15466.3965},{"date":"2019-07-15","close":15490.791},{"date":"2019-07-16","close":15442.0},{"date":"2019-07-17","close":15929.9004},{"date":"2019-07-18","close":15588.3701},{"date":"2019-07-19","close":15442.0},{"date":"2019-07-22","close":15076.0771},{"date":"2019-07-23","close":14149.0684},{"date":"2019-07-24","close":14222.2539},{"date":"2019-07-25","close":13929.5146},{"date":"2019-07-26","close":13880.7236},{"date":"2019-07-29","close":13246.4551},{"date":"2019-07-30","close":13661.1689},{"date":"2019-07-31","close":14075.8838},{"date":"2019-08-01","close":13758.749},{"date":"2019-08-02","close":13685.5654},{"date":"2019-08-05","close":12417.0273},{"date":"2019-08-06","close":12038.9053},{"date":"2019-08-07","close":12441.4219},{"date":"2019-08-08","close":13075.6904},{"date":"2019-08-09","close":13002.5068},{"date":"2019-08-12","close":12929.3223},{"date":"2019-08-13","close":12514.6074},{"date":"2019-08-14","close":13051.2969},{"date":"2019-08-16","close":12758.5566},{"date":"2019-08-19","close":12856.1367},{"date":"2019-08-20","close":14100.2773},{"date":"2019-08-21","close":14149.0684},{"date":"2019-08-22","close":14295.4375},{"date":"2019-08-23","close":14393.0166},{"date":"2019-08-26","close":13685.5654},{"date":"2019-08-27","close":13734.3545},{"date":"2019-08-28","close":14441.8086},{"date":"2019-08-29","close":14466.2031},{"date":"2019-08-30","close":14490.5986},{"date":"2019-09-02","close":14051.4883},{"date":"2019-09-03","close":14027.0938},{"date":"2019-09-04","close":13807.5391},{"date":"2019-09-05","close":13856.3291},{"date":"2019-09-06","close":13563.5898},{"date":"2019-09-09","close":12953.7158},{"date":"2019-09-10","close":13148.877},{"date":"2019-09-11","close":13075.6904},{"date":"2019-09-16","close":13319.6396},{"date":"2019-09-17","close":12856.1367},{"date":"2019-09-18","close":12782.9521},{"date":"2019-09-19","close":12831.7412},{"date":"2019-09-20","close":13002.5068},{"date":"2019-09-23","close":12807.3467},{"date":"2019-09-24","close":12807.3467},{"date":"2019-09-25","close":12063.3008},{"date":"2019-09-26","close":11807.1533},{"date":"2019-09-27","close":12075.498},{"date":"2019-09-30","close":12051.1035},{"date":"2019-10-01","close":12185.2744},{"date":"2019-10-02","close":11807.1533},{"date":"2019-10-04","close":11538.8076},{"date":"2019-10-07","close":11014.3184},{"date":"2019-10-08","close":11416.834},{"date":"2019-10-10","close":11953.5225},{"date":"2019-10-11","close":11904.7334},{"date":"2019-10-14","close":12319.4473},{"date":"2019-10-15","close":12173.0771},{"date":"2019-10-16","close":12343.8418},{"date":"2019-10-17","close":12063.3008},{"date":"2019-10-18","close":12136.4854},{"date":"2019-10-21","close":11685.1787},{"date":"2019-10-22","close":11709.5752},{"date":"2019-10-23","close":11551.0059},{"date":"2019-10-24","close":12051.1035},{"date":"2019-10-25","close":11770.5615},{"date":"2019-10-28","close":12758.5566},{"date":"2019-10-29","close":12490.2119},{"date":"2019-10-30","close":12612.1875},{"date":"2019-10-31","close":12563.3984},{"date":"2019-11-01","close":12490.2119},{"date":"2019-11-04","close":12490.2119},{"date":"2019-11-05","close":12490.2119},{"date":"2019-11-06","close":12563.3984},{"date":"2019-11-07","close":12295.0527},{"date":"2019-11-08","close":12343.8418},{"date":"2019-11-11","close":12417.0273},{"date":"2019-11-12","close":12099.8926},{"date":"2019-11-13","close":11880.3389},{"date":"2019-11-14","close":11941.3271},{"date":"2019-11-15","close":12417.0273},{"date":"2019-11-18","close":12563.3984},{"date":"2019-11-19","close":12660.9775},{"date":"2019-11-20","close":12782.9521},{"date":"2019-11-21","close":12392.6318},{"date":"2019-11-22","close":13002.5068},{"date":"2019-11-25","close":13051.2969},{"date":"2019-11-26","close":12953.7158},{"date":"2019-11-27","close":12978.1104},{"date":"2019-11-28","close":12417.0273},{"date":"2019-11-29","close":12160.8809},{"date":"2019-12-02","close":12319.4473},{"date":"2019-12-03","close":12319.4473},{"date":"2019-12-04","close":11721.7715},{"date":"2019-12-05","close":11758.3643},{"date":"2019-12-06","close":11953.5225},{"date":"2019-12-09","close":12270.6582},{"date":"2019-12-10","close":11977.9189},{"date":"2019-12-11","close":12002.3135},{"date":"2019-12-12","close":12063.3008},{"date":"2019-12-13","close":12185.2744},{"date":"2019-12-16","close":12026.709},{"date":"2019-12-17","close":12099.8926},{"date":"2019-12-18","close":11843.7461},{"date":"2019-12-19","close":11892.5361},{"date":"2019-12-20","close":11880.3389},{"date":"2019-12-23","close":11904.7334},{"date":"2019-12-24","close":11880.3389},{"date":"2019-12-26","close":12368.2383},{"date":"2019-12-27","close":12649.6123},{"date":"2019-12-30","close":12967.6875},{"date":"2020-01-02","close":12967.6875},{"date":"2020-01-03","close":12551.7432},{"date":"2020-01-06","close":12551.7432},{"date":"2020-01-07","close":12796.415},{"date":"2020-01-08","close":12233.668},{"date":"2020-01-09","close":13579.3711},{"date":"2020-01-10","close":13872.9785},{"date":"2020-01-13","close":13750.6416},{"date":"2020-01-14","close":13921.9141},{"date":"2020-01-15","close":13554.9023},{"date":"2020-01-16","close":13603.8369},{"date":"2020-01-17","close":13334.6973},{"date":"2020-01-20","close":13775.1094},{"date":"2020-01-21","close":13505.9688},{"date":"2020-01-22","close":13726.1758},{"date":"2020-01-23","close":14019.7822},{"date":"2020-01-28","close":13505.9688},{"date":"2020-01-29","close":13481.501},{"date":"2020-01-30","close":13457.0352},{"date":"2020-01-31","close":12943.2207},{"date":"2020-02-03","close":15659.0947},{"date":"2020-02-04","close":15928.2344},{"date":"2020-02-05","close":16246.3115},{"date":"2020-02-06","close":17127.1348},{"date":"2020-02-07","close":18497.3047},{"date":"2020-02-10","close":19084.5195},{"date":"2020-02-11","close":21433.3848},{"date":"2020-02-12","close":21531.252},{"date":"2020-02-13","close":21898.2637},{"date":"2020-02-14","close":21653.5898},{"date":"2020-02-17","close":21115.3105},{"date":"2020-02-18","close":20870.6367},{"date":"2020-02-19","close":20992.9727},{"date":"2020-02-20","close":22412.0801},{"date":"2020-02-21","close":20992.9727},{"date":"2020-02-24","close":20846.1699},{"date":"2020-02-25","close":21873.7969},{"date":"2020-02-26","close":21408.916},{"date":"2020-02-27","close":20723.834},{"date":"2020-02-28","close":19891.9434},{"date":"2020-03-02","close":20748.2988},{"date":"2020-03-03","close":20748.2988},{"date":"2020-03-04","close":21262.1152},{"date":"2020-03-05","close":20895.1035},{"date":"2020-03-06","close":20454.6914},{"date":"2020-03-09","close":18962.1836},{"date":"2020-03-10","close":20112.1484},{"date":"2020-03-11","close":19182.3906},{"date":"2020-03-12","close":19108.9883},{"date":"2020-03-13","close":19108.9883},{"date":"2020-03-16","close":17249.4707},{"date":"2020-03-17","close":17322.873},{"date":"2020-03-18","close":15463.3555},{"date":"2020-03-19","close":13285.7617},{"date":"2020-03-20","close":14509.1289},{"date":"2020-03-23","close":13872.9785},{"date":"2020-03-24","close":15047.4102},{"date":"2020-03-25","close":15585.6924},{"date":"2020-03-26","close":15194.2148},{"date":"2020-03-27","close":15047.4102},{"date":"2020-03-30","close":15071.8789},{"date":"2020-03-31","close":14998.4756},{"date":"2020-04-01","close":15145.2803},{"date":"2020-04-02","close":15977.1699},{"date":"2020-04-03","close":15977.1699},{"date":"2020-04-06","close":16515.4512},{"date":"2020-04-07","close":16613.3203},{"date":"2020-04-08","close":17004.7969},{"date":"2020-04-09","close":17176.0684},{"date":"2020-04-10","close":17004.7969},{"date":"2020-04-13","close":16246.3115},{"date":"2020-04-14","close":16882.459},{"date":"2020-04-16","close":18056.8926},{"date":"2020-04-17","close":18595.1738},{"date":"2020-04-20","close":18301.5645},{"date":"2020-04-21","close":18056.8926},{"date":"2020-04-22","close":18130.2949},{"date":"2020-04-23","close":18228.1641},{"date":"2020-04-24","close":17738.8164},{"date":"2020-04-27","close":17763.2852},{"date":"2020-04-28","close":17861.1543},{"date":"2020-04-29","close":17861.1543},{"date":"2020-05-04","close":17396.2734},{"date":"2020-05-06","close":17592.0137},{"date":"2020-05-07","close":17787.752},{"date":"2020-05-08","close":18056.8926},{"date":"2020-05-11","close":18007.9609},{"date":"2020-05-12","close":17812.2188},{"date":"2020-05-13","close":20479.1582},{"date":"2020-05-14","close":20699.3652},{"date":"2020-05-15","close":20944.0371},{"date":"2020-05-18","close":22754.623},{"date":"2020-05-19","close":22779.0898},{"date":"2020-05-20","close":24075.8574},{"date":"2020-05-21","close":23855.6504},{"date":"2020-05-22","close":24467.3359},{"date":"2020-05-25","close":27770.4238},{"date":"2020-05-26","close":28749.1191},{"date":"2020-05-27","close":29116.1289},{"date":"2020-05-28","close":28064.0332},{"date":"2020-05-29","close":29336.334},{"date":"2020-06-01","close":29165.0625},{"date":"2020-06-02","close":28944.8555},{"date":"2020-06-03","close":27868.2949},{"date":"2020-06-04","close":28798.0547},{"date":"2020-06-05","close":28993.791},{"date":"2020-06-08","close":29042.7266},{"date":"2020-06-09","close":29018.2578},{"date":"2020-06-10","close":29556.5391},{"date":"2020-06-11","close":30339.4941},{"date":"2020-06-12","close":30388.4297},{"date":"2020-06-15","close":27452.3516},{"date":"2020-06-16","close":29262.9336},{"date":"2020-06-17","close":32614.957},{"date":"2020-06-18","close":31391.5898},{"date":"2020-06-19","close":31685.1973},{"date":"2020-06-22","close":31611.7949},{"date":"2020-06-23","close":31587.332},{"date":"2020-06-24","close":31513.9258},{"date":"2020-06-25","close":30877.7773},{"date":"2020-06-26","close":30388.4297},{"date":"2020-06-29","close":29678.877},{"date":"2020-06-30","close":29483.1387},{"date":"2020-07-01","close":29483.1387},{"date":"2020-07-02","close":30045.8887},{"date":"2020-07-03","close":30559.7012},{"date":"2020-07-06","close":33593.6484},{"date":"2020-07-07","close":32908.5664},{"date":"2020-07-08","close":33006.4336},{"date":"2020-07-09","close":33715.9883},{"date":"2020-07-10","close":33495.7812},{"date":"2020-07-13","close":33593.6484},{"date":"2020-07-14","close":32614.957},{"date":"2020-07-15","close":32345.8164},{"date":"2020-07-16","close":32125.6113},{"date":"2020-07-17","close":32345.8164},{"date":"2020-07-20","close":33055.3672},{"date":"2020-07-21","close":33324.5039},{"date":"2020-07-22","close":33789.3867},{"date":"2020-07-23","close":35232.9609},{"date":"2020-07-24","close":33715.9883},{"date":"2020-07-27","close":33520.2461},{"date":"2020-07-28","close":33789.3867},{"date":"2020-07-29","close":33520.2461},{"date":"2020-07-30","close":33911.7305},{"date":"2020-07-31","close":34303.1992},{"date":"2020-08-03","close":35942.5156},{"date":"2020-08-04","close":35575.5039},{"date":"2020-08-05","close":37435.0234},{"date":"2020-08-06","close":37386.0859},{"date":"2020-08-07","close":39588.1484},{"date":"2020-08-10","close":39734.9531},{"date":"2020-08-11","close":39490.2773},{"date":"2020-08-12","close":38658.3867},{"date":"2020-08-13","close":38903.0625},{"date":"2020-08-14","close":37753.0977},{"date":"2020-08-18","close":36749.9414},{"date":"2020-08-19","close":37924.3672},{"date":"2020-08-20","close":36603.1289},{"date":"2020-08-21","close":37924.3672},{"date":"2020-08-24","close":38120.1094},{"date":"2020-08-25","close":38217.9766},{"date":"2020-08-26","close":38536.0547},{"date":"2020-08-27","close":38633.9219},{"date":"2020-08-28","close":38242.4414},{"date":"2020-08-31","close":37924.3672},{"date":"2020-09-01","close":37630.7617},{"date":"2020-09-02","close":37337.1523},{"date":"2020-09-03","close":37483.957},{"date":"2020-09-04","close":37532.8906},{"date":"2020-09-07","close":36749.9414},{"date":"2020-09-08","close":36089.3164},{"date":"2020-09-09","close":35526.5703},{"date":"2020-09-10","close":36211.6523},{"date":"2020-09-11","close":35722.3086},{"date":"2020-09-14","close":36701.0039},{"date":"2020-09-15","close":36701.0039},{"date":"2020-09-16","close":36211.6523},{"date":"2020-09-17","close":35599.9688},{"date":"2020-09-18","close":36749.9414},{"date":"2020-09-21","close":37753.0977},{"date":"2020-09-22","close":36358.457},{"date":"2020-09-23","close":34547.875},{"date":"2020-09-24","close":31269.252},{"date":"2020-09-25","close":31000.1133},{"date":"2020-09-28","close":32663.8887},{"date":"2020-09-29","close":33422.3789},{"date":"2020-10-05","close":33300.043},{"date":"2020-10-06","close":33006.4336},{"date":"2020-10-07","close":32688.3574},{"date":"2020-10-08","close":32957.4961},{"date":"2020-10-12","close":32761.7617},{"date":"2020-10-13","close":32125.6113},{"date":"2020-10-14","close":31954.3398},{"date":"2020-10-15","close":31807.5352},{"date":"2020-10-16","close":32296.8809},{"date":"2020-10-19","close":31269.252},{"date":"2020-10-20","close":31367.1211},{"date":"2020-10-21","close":31000.1133},{"date":"2020-10-22","close":30510.7676},{"date":"2020-10-23","close":29776.748},{"date":"2020-10-26","close":27892.7617},{"date":"2020-10-27","close":29238.4668},{"date":"2020-10-28","close":30241.627},{"date":"2020-10-29","close":30926.7109},{"date":"2020-10-30","close":30437.3613},{"date":"2020-11-02","close":30951.1777},{"date":"2020-11-03","close":32810.6992},{"date":"2020-11-04","close":33079.8359},{"date":"2020-11-05","close":34963.8242},{"date":"2020-11-06","close":35159.5586},{"date":"2020-11-09","close":36945.6758},{"date":"2020-11-10","close":36798.8711},{"date":"2020-11-11","close":35795.7148},{"date":"2020-11-12","close":35844.6406},{"date":"2020-11-13","close":35722.3086},{"date":"2020-11-16","close":35037.2227},{"date":"2020-11-17","close":35428.6992},{"date":"2020-11-18","close":35966.9844},{"date":"2020-11-19","close":37337.1523},{"date":"2020-11-20","close":37019.0781},{"date":"2020-11-23","close":36872.2734},{"date":"2020-11-24","close":37361.6172},{"date":"2020-11-25","close":36529.7305},{"date":"2020-11-26","close":37165.8789},{"date":"2020-11-27","close":37728.6289},{"date":"2020-11-30","close":37043.5469},{"date":"2020-12-01","close":36921.207},{"date":"2020-12-02","close":37141.4141},{"date":"2020-12-03","close":36872.2734},{"date":"2020-12-04","close":36554.1992},{"date":"2020-12-07","close":36211.6523},{"date":"2020-12-08","close":36431.8633},{"date":"2020-12-09","close":37337.1523},{"date":"2020-12-10","close":37361.6172},{"date":"2020-12-11","close":38389.2422},{"date":"2020-12-14","close":37337.1523},{"date":"2020-12-15","close":37361.6172},{"date":"2020-12-16","close":38511.5859},{"date":"2020-12-17","close":40126.4297},{"date":"2020-12-18","close":39857.2891},{"date":"2020-12-21","close":40371.1055},{"date":"2020-12-22","close":39172.1992},{"date":"2020-12-23","close":39147.7344},{"date":"2020-12-24","close":40273.2305},{"date":"2020-12-28","close":40517.9023},{"date":"2020-12-29","close":41462.4648},{"date":"2020-12-30","close":41732.3398},{"date":"2021-01-04","close":45927.6523},{"date":"2021-01-05","close":45584.1758},{"date":"2021-01-06","close":44872.6875},{"date":"2021-01-07","close":45535.1133},{"date":"2021-01-08","close":47595.9648},{"date":"2021-01-11","close":47473.2969},{"date":"2021-01-12","close":46001.2578},{"date":"2021-01-13","close":46123.9258},{"date":"2021-01-14","close":48454.6523},{"date":"2021-01-15","close":47448.7617},{"date":"2021-01-18","close":46172.9922},{"date":"2021-01-19","close":46614.6055},{"date":"2021-01-20","close":47277.0234},{"date":"2021-01-21","close":47056.2148},{"date":"2021-01-22","close":47620.5},{"date":"2021-01-25","close":47595.9648},{"date":"2021-01-26","close":47399.6953},{"date":"2021-01-27","close":48356.5195},{"date":"2021-01-28","close":46393.8008},{"date":"2021-01-29","close":45019.8945},{"date":"2021-02-01","close":46074.8555},{"date":"2021-02-02","close":45706.8438},{"date":"2021-02-03","close":46491.9375},{"date":"2021-02-04","close":46172.9922},{"date":"2021-02-05","close":46246.5977},{"date":"2021-02-08","close":45903.1172},{"date":"2021-02-09","close":45657.7812},{"date":"2021-02-10","close":45829.5156},{"date":"2021-02-15","close":45755.9141},{"date":"2021-02-16","close":45829.5156},{"date":"2021-02-17","close":44897.2227},{"date":"2021-02-18","close":44161.2031},{"date":"2021-02-19","close":44578.2852},{"date":"2021-02-22","close":43277.9805},{"date":"2021-02-23","close":41683.2734},{"date":"2021-02-24","close":39794.1523},{"date":"2021-02-25","close":40726.4453},{"date":"2021-02-26","close":39818.6875},{"date":"2021-03-02","close":39818.6875},{"date":"2021-03-03","close":40186.6953},{"date":"2021-03-04","close":39794.1523},{"date":"2021-03-05","close":39278.9375},{"date":"2021-03-08","close":37806.8984},{"date":"2021-03-09","close":37561.5586},{"date":"2021-03-10","close":38223.9766},{"date":"2021-03-11","close":40971.7852},{"date":"2021-03-12","close":42100.3477},{"date":"2021-03-15","close":41732.3398},{"date":"2021-03-16","close":40162.1602},{"date":"2021-03-17","close":38493.8477},{"date":"2021-03-18","close":38690.125},{"date":"2021-03-19","close":39205.332},{"date":"2021-03-22","close":38959.9961},{"date":"2021-03-23","close":38346.6445},{"date":"2021-03-24","close":38469.3125},{"date":"2021-03-25","close":39058.1367},{"date":"2021-03-26","close":38984.5312},{"date":"2021-03-29","close":39548.8125},{"date":"2021-03-30","close":40505.6367},{"date":"2021-03-31","close":39990.4258},{"date":"2021-04-01","close":40481.1055},{"date":"2021-04-02","close":41192.5938},{"date":"2021-04-05","close":40947.25},{"date":"2021-04-06","close":40554.707},{"date":"2021-04-07","close":40824.582},{"date":"2021-04-08","close":40652.8398},{"date":"2021-04-09","close":40800.0508},{"date":"2021-04-12","close":44283.875},{"date":"2021-04-13","close":44308.4102},{"date":"2021-04-14","close":45608.7109},{"date":"2021-04-15","close":45461.5078},{"date":"2021-04-16","close":45314.3047},{"date":"2021-04-19","close":45976.7227},{"date":"2021-04-20","close":45191.6328},{"date":"2021-04-21","close":44382.0078},{"date":"2021-04-22","close":45093.5},{"date":"2021-04-23","close":46099.3906},{"date":"2021-04-26","close":47743.168},{"date":"2021-04-27","close":47375.1602},{"date":"2021-04-28","close":45510.5781},{"date":"2021-04-29","close":44431.0781},{"date":"2021-04-30","close":44406.543},{"date":"2021-05-03","close":42640.0977},{"date":"2021-05-04","close":43817.7305},{"date":"2021-05-06","close":44431.0781},{"date":"2021-05-07","close":44014.0},{"date":"2021-05-10","close":44161.2031},{"date":"2021-05-11","close":43057.1758},{"date":"2021-05-12","close":42370.2227},{"date":"2021-05-13","close":40014.957},{"date":"2021-05-14","close":41732.3398},{"date":"2021-05-17","close":41388.8594},{"date":"2021-05-18","close":41511.5352},{"date":"2021-05-20","close":43253.4453},{"date":"2021-05-21","close":42566.4961},{"date":"2021-05-24","close":42321.1523},{"date":"2021-05-25","close":42762.7656},{"date":"2021-05-26","close":43081.707},{"date":"2021-05-27","close":43621.457},{"date":"2021-05-28","close":44063.0703},{"date":"2021-05-31","close":43106.2422},{"date":"2021-06-01","close":43327.0508},{"date":"2021-06-02","close":43130.7773},{"date":"2021-06-03","close":43572.3867},{"date":"2021-06-04","close":43744.125},{"date":"2021-06-07","close":43891.332},{"date":"2021-06-08","close":44014.0},{"date":"2021-06-09","close":43449.7188},{"date":"2021-06-10","close":45289.7695},{"date":"2021-06-11","close":46418.332},{"date":"2021-06-14","close":46442.8672},{"date":"2021-06-15","close":46859.9453},{"date":"2021-06-16","close":47743.168},{"date":"2021-06-17","close":49926.6953},{"date":"2021-06-18","close":50883.5234},{"date":"2021-06-21","close":52380.0938},{"date":"2021-06-22","close":51276.0703},{"date":"2021-06-23","close":52453.6992},{"date":"2021-06-24","close":52772.6367},{"date":"2021-06-25","close":52085.6875},{"date":"2021-06-28","close":50368.3086},{"date":"2021-06-29","close":51349.668},{"date":"2021-06-30","close":52036.6172},{"date":"2021-07-01","close":53116.1172},{"date":"2021-07-02","close":52036.6172},{"date":"2021-07-05","close":52797.1719},{"date":"2021-07-06","close":52968.9102},{"date":"2021-07-07","close":53508.6602},{"date":"2021-07-08","close":53238.7852},{"date":"2021-07-09","close":56035.6641},{"date":"2021-07-12","close":56305.5352},{"date":"2021-07-13","close":56698.082},{"date":"2021-07-14","close":60010.1719},{"date":"2021-07-15","close":66143.6641},{"date":"2021-07-16","close":66241.8047},{"date":"2021-07-19","close":71075.0078},{"date":"2021-07-20","close":65873.7969},{"date":"2021-07-21","close":66143.6641},{"date":"2021-07-22","close":65235.918},{"date":"2021-07-23","close":66830.625},{"date":"2021-07-26","close":69921.9062},{"date":"2021-07-27","close":69553.8984},{"date":"2021-07-28","close":68204.5312},{"date":"2021-07-29","close":69774.6953},{"date":"2021-07-30","close":71025.9375},{"date":"2021-08-02","close":70289.9219},{"date":"2021-08-03","close":71835.5625},{"date":"2021-08-04","close":70265.3828},{"date":"2021-08-05","close":72252.6406},{"date":"2021-08-06","close":71860.1016},{"date":"2021-08-09","close":76938.625},{"date":"2021-08-10","close":76815.9688},{"date":"2021-08-11","close":76349.8203},{"date":"2021-08-12","close":78067.2031},{"date":"2021-08-13","close":76865.0391},{"date":"2021-08-17","close":73528.3984},{"date":"2021-08-18","close":76300.75},{"date":"2021-08-19","close":76423.4141},{"date":"2021-08-20","close":76668.7578},{"date":"2021-08-23","close":80962.2109},{"date":"2021-08-24","close":77772.7891},{"date":"2021-08-25","close":77870.9219},{"date":"2021-08-26","close":79244.8203},{"date":"2021-08-27","close":79392.0312},{"date":"2021-08-30","close":78337.0781},{"date":"2021-08-31","close":78606.9453},{"date":"2021-09-01","close":75417.5312},{"date":"2021-09-02","close":72890.5156},{"date":"2021-09-03","close":77233.0469},{"date":"2021-09-06","close":76398.8828},{"date":"2021-09-07","close":80422.4609},{"date":"2021-09-08","close":82605.9922},{"date":"2021-09-09","close":87733.6016},{"date":"2021-09-10","close":98258.6797},{"date":"2021-09-13","close":98921.1016},{"date":"2021-09-14","close":107164.5234},{"date":"2021-09-15","close":109151.7812},{"date":"2021-09-16","close":111678.7734},{"date":"2021-09-17","close":112218.5312},{"date":"2021-09-23","close":115309.8125},{"date":"2021-09-24","close":115457.0156},{"date":"2021-09-27","close":115825.0312},{"date":"2021-09-28","close":114868.2031},{"date":"2021-09-29","close":109593.3828},{"date":"2021-09-30","close":114573.7891},{"date":"2021-10-01","close":110648.3516},{"date":"2021-10-05","close":107704.2734},{"date":"2021-10-06","close":101080.0938},{"date":"2021-10-07","close":100883.8203},{"date":"2021-10-08","close":103827.8984},{"date":"2021-10-12","close":103508.9609},{"date":"2021-10-13","close":108219.4844},{"date":"2021-10-14","close":107213.5938},{"date":"2021-10-15","close":106968.25},{"date":"2021-10-18","close":110893.6875},{"date":"2021-10-19","close":111212.6328},{"date":"2021-10-20","close":110648.3516},{"date":"2021-10-21","close":100908.3438},{"date":"2021-10-22","close":101325.4297},{"date":"2021-10-25","close":101325.4297},{"date":"2021-10-26","close":101570.7734},{"date":"2021-10-27","close":101325.4297},{"date":"2021-10-28","close":98872.0312},{"date":"2021-10-29","close":100564.8828},{"date":"2021-11-01","close":98602.1562},{"date":"2021-11-02","close":99117.375},{"date":"2021-11-03","close":104269.5156},{"date":"2021-11-04","close":111850.5156},{"date":"2021-11-05","close":122449.1953},{"date":"2021-11-08","close":124338.3281},{"date":"2021-11-09","close":136777.0625},{"date":"2021-11-10","close":132262.7969},{"date":"2021-11-11","close":138322.6875},{"date":"2021-11-12","close":138126.4375},{"date":"2021-11-15","close":138494.4531},{"date":"2021-11-16","close":137513.0938},{"date":"2021-11-17","close":137341.3438},{"date":"2021-11-18","close":139230.4688},{"date":"2021-11-19","close":134078.3281},{"date":"2021-11-22","close":132238.2812},{"date":"2021-11-23","close":131256.9062},{"date":"2021-11-24","close":134151.9219},{"date":"2021-11-25","close":131502.2656},{"date":"2021-11-26","close":132336.4062},{"date":"2021-11-29","close":128533.6406},{"date":"2021-11-30","close":133317.7656},{"date":"2021-12-01","close":127037.0703},{"date":"2021-12-02","close":122326.5391},{"date":"2021-12-03","close":129539.5391},{"date":"2021-12-06","close":123675.9141},{"date":"2021-12-07","close":123234.2969},{"date":"2021-12-08","close":131256.9062},{"date":"2021-12-09","close":133734.8281},{"date":"2021-12-10","close":127405.0859},{"date":"2021-12-13","close":125982.1094},{"date":"2021-12-14","close":124902.6094},{"date":"2021-12-15","close":125761.2969},{"date":"2021-12-16","close":125663.1562},{"date":"2021-12-17","close":124853.5391},{"date":"2021-12-20","close":122964.4219},{"date":"2021-12-21","close":124583.6719},{"date":"2021-12-22","close":124510.0703},{"date":"2021-12-23","close":124755.3984},{"date":"2021-12-24","close":123160.6875},{"date":"2021-12-27","close":121934.0},{"date":"2021-12-28","close":128509.1094},{"date":"2021-12-29","close":123672.3203},{"date":"2021-12-30","close":123082.4609},{"date":"2022-01-03","close":118600.0},{"date":"2022-01-04","close":116741.5547},{"date":"2022-01-05","close":114406.7266},{"date":"2022-01-06","close":111211.6875},{"date":"2022-01-07","close":110793.875},{"date":"2022-01-10","close":107377.6562},{"date":"2022-01-11","close":104330.0859},{"date":"2022-01-12","close":109368.3984},{"date":"2022-01-13","close":108901.4375},{"date":"2022-01-14","close":106419.1406},{"date":"2022-01-17","close":106935.2578},{"date":"2022-01-18","close":107721.7344},{"date":"2022-01-19","close":106148.7891},{"date":"2022-01-20","close":111826.1172},{"date":"2022-01-21","close":106615.7656},{"date":"2022-01-24","close":98406.9922},{"date":"2022-01-25","close":99857.0391},{"date":"2022-01-26","close":80736.0},{"date":"2022-01-27","close":80146.1406},{"date":"2022-01-28","close":80686.8438},{"date":"2022-02-03","close":83316.6016},{"date":"2022-02-04","close":83414.9141},{"date":"2022-02-07","close":80023.2578},{"date":"2022-02-08","close":80023.2578},{"date":"2022-02-09","close":80023.2578},{"date":"2022-02-10","close":78401.1719},{"date":"2022-02-11","close":81841.9766},{"date":"2022-02-14","close":81202.9688},{"date":"2022-02-15","close":81350.4297},{"date":"2022-02-16","close":84201.3828},{"date":"2022-02-17","close":86118.4062},{"date":"2022-02-18","close":85479.3906},{"date":"2022-02-21","close":84447.1484},{"date":"2022-02-22","close":84447.1484},{"date":"2022-02-23","close":84914.125},{"date":"2022-02-24","close":80023.2578},{"date":"2022-02-25","close":88477.8125},{"date":"2022-02-28","close":88477.8125},{"date":"2022-03-02","close":96711.1562},{"date":"2022-03-03","close":96465.3906},{"date":"2022-03-04","close":96465.3906},{"date":"2022-03-07","close":93737.3203},{"date":"2022-03-08","close":85602.2812},{"date":"2022-03-10","close":85602.2812},{"date":"2022-03-11","close":84029.3438},{"date":"2022-03-14","close":79236.7891},{"date":"2022-03-15","close":80244.4531},{"date":"2022-03-16","close":83414.9141},{"date":"2022-03-17","close":88059.9922},{"date":"2022-03-18","close":89092.2422},{"date":"2022-03-21","close":89092.2422},{"date":"2022-03-22","close":89067.6641},{"date":"2022-03-23","close":96145.8906},{"date":"2022-03-24","close":94007.6719},{"date":"2022-03-25","close":94646.6719},{"date":"2022-03-28","close":92041.5},{"date":"2022-03-29","close":94253.4453},{"date":"2022-03-30","close":95482.3047},{"date":"2022-03-31","close":97743.4062},{"date":"2022-04-01","close":95924.6953},{"date":"2022-04-04","close":95531.4609},{"date":"2022-04-05","close":101970.6719},{"date":"2022-04-06","close":104158.0469},{"date":"2022-04-07","close":105706.4062},{"date":"2022-04-08","close":115144.0391},{"date":"2022-04-11","close":112317.6641},{"date":"2022-04-12","close":108975.1641},{"date":"2022-04-13","close":114136.375},{"date":"2022-04-14","close":112760.0547},{"date":"2022-04-15","close":112686.3203},{"date":"2022-04-18","close":114775.3828},{"date":"2022-04-19","close":117970.4062},{"date":"2022-04-20","close":116766.1406},{"date":"2022-04-21","close":116618.6719},{"date":"2022-04-22","close":116422.0469},{"date":"2022-04-25","close":111875.2734},{"date":"2022-04-26","close":110769.3047},{"date":"2022-04-27","close":110548.1094},{"date":"2022-04-28","close":110965.9219},{"date":"2022-04-29","close":117085.6328},{"date":"2022-05-02","close":120428.1328},{"date":"2022-05-03","close":125589.3359},{"date":"2022-05-04","close":127825.8516},{"date":"2022-05-06","close":122517.1953},{"date":"2022-05-09","close":120588.0},{"date":"2022-05-10","close":118618.3672},{"date":"2022-05-11","close":118494.0078},{"date":"2022-05-12","close":110957.5547},{"date":"2022-05-13","close":111803.2188},{"date":"2022-05-16","close":111803.2188},{"date":"2022-05-17","close":116777.7891},{"date":"2022-05-18","close":118369.6406},{"date":"2022-05-19","close":118096.0469},{"date":"2022-05-20","close":122722.3828},{"date":"2022-05-23","close":123468.5703},{"date":"2022-05-24","close":119016.3359},{"date":"2022-05-25","close":118145.7891},{"date":"2022-05-26","close":115857.4922},{"date":"2022-05-27","close":116180.8438},{"date":"2022-05-30","close":121677.7266},{"date":"2022-05-31","close":125607.625},{"date":"2022-06-02","close":125159.9219},{"date":"2022-06-03","close":123319.3281},{"date":"2022-06-07","close":119663.0234},{"date":"2022-06-08","close":120757.4297},{"date":"2022-06-09","close":125060.4297},{"date":"2022-06-10","close":127323.8516},{"date":"2022-06-13","close":127224.3594},{"date":"2022-06-14","close":133293.3281},{"date":"2022-06-15","close":127398.4688},{"date":"2022-06-16","close":129836.0078},{"date":"2022-06-17","close":129263.9297},{"date":"2022-06-20","close":129064.9531},{"date":"2022-06-21","close":130084.7266},{"date":"2022-06-22","close":129836.0078},{"date":"2022-06-23","close":117200.625},{"date":"2022-06-24","close":123717.2969},{"date":"2022-06-27","close":135208.5312},{"date":"2022-06-28","close":127249.2344},{"date":"2022-06-29","close":120782.3125},{"date":"2022-06-30","close":112922.5078},{"date":"2022-07-01","close":108047.4375},{"date":"2022-07-04","close":111231.1562},{"date":"2022-07-05","close":119787.3984},{"date":"2022-07-06","close":114414.8672},{"date":"2022-07-07","close":115807.7422},{"date":"2022-07-08","close":118295.0234},{"date":"2022-07-11","close":114016.8984},{"date":"2022-07-12","close":110335.7266},{"date":"2022-07-13","close":119389.4297},{"date":"2022-07-14","close":116404.6875},{"date":"2022-07-15","close":110932.6797},{"date":"2022-07-18","close":109241.3281},{"date":"2022-07-19","close":110037.2578},{"date":"2022-07-20","close":109340.8203},{"date":"2022-07-21","close":114414.8672},{"date":"2022-07-22","close":117001.6406},{"date":"2022-07-25","close":117499.0938},{"date":"2022-07-26","close":116703.1719},{"date":"2022-07-27","close":116603.6797},{"date":"2022-07-28","close":118295.0234},{"date":"2022-07-29","close":118792.4766},{"date":"2022-08-01","close":127050.25},{"date":"2022-08-02","close":124861.4453},{"date":"2022-08-03","close":126851.2734},{"date":"2022-08-04","close":127348.7188},{"date":"2022-08-05","close":123369.0781},{"date":"2022-08-08","close":120981.2891},{"date":"2022-08-09","close":122672.6406},{"date":"2022-08-10","close":121777.2188},{"date":"2022-08-11","close":120782.3125},{"date":"2022-08-12","close":117897.0625},{"date":"2022-08-16","close":117499.0938},{"date":"2022-08-17","close":118593.5},{"date":"2022-08-18","close":117101.125},{"date":"2022-08-19","close":113419.9531},{"date":"2022-08-22","close":112425.0469},{"date":"2022-08-23","close":110932.6797},{"date":"2022-08-24","close":114713.3438},{"date":"2022-08-25","close":115807.7422},{"date":"2022-08-26","close":113618.9453},{"date":"2022-08-29","close":111330.6406},{"date":"2022-08-30","close":111529.625},{"date":"2022-08-31","close":111629.1094},{"date":"2022-09-01","close":106057.6094},{"date":"2022-09-02","close":105560.1484},{"date":"2022-09-05","close":102376.4375},{"date":"2022-09-06","close":103271.8594},{"date":"2022-09-07","close":103769.3125},{"date":"2022-09-08","close":107450.4922},{"date":"2022-09-13","close":107848.4531},{"date":"2022-09-14","close":106455.5781},{"date":"2022-09-15","close":103072.875},{"date":"2022-09-16","close":99192.7188},{"date":"2022-09-19","close":99491.1875},{"date":"2022-09-20","close":101481.0156},{"date":"2022-09-21","close":103470.8359},{"date":"2022-09-22","close":107350.9922},{"date":"2022-09-23","close":100585.5938},{"date":"2022-09-26","close":91830.375},{"date":"2022-09-27","close":94616.1172},{"date":"2022-09-28","close":91631.3828},{"date":"2022-09-29","close":90338.0},{"date":"2022-09-30","close":87651.7422},{"date":"2022-10-04","close":91929.8594},{"date":"2022-10-05","close":90934.9453},{"date":"2022-10-06","close":96207.9844},{"date":"2022-10-07","close":96506.4531},{"date":"2022-10-11","close":97899.3359},{"date":"2022-10-12","close":98993.7422},{"date":"2022-10-13","close":104167.2734},{"date":"2022-10-14","close":104266.7656},{"date":"2022-10-17","close":108544.8906},{"date":"2022-10-18","close":104266.7656},{"date":"2022-10-19","close":105659.6484},{"date":"2022-10-20","close":101481.0156},{"date":"2022-10-21","close":105858.625},{"date":"2022-10-24","close":106455.5781},{"date":"2022-10-25","close":102973.3828},{"date":"2022-10-26","close":102774.3984},{"date":"2022-10-27","close":110335.7266},{"date":"2022-10-28","close":113817.9219},{"date":"2022-10-31","close":114514.3594},{"date":"2022-11-01","close":114912.3281},{"date":"2022-11-02","close":109141.8359},{"date":"2022-11-03","close":111032.1641},{"date":"2022-11-04","close":109440.3125},{"date":"2022-11-07","close":108146.9297},{"date":"2022-11-08","close":108246.4141},{"date":"2022-11-09","close":108544.8906},{"date":"2022-11-10","close":106356.0859},{"date":"2022-11-11","close":110037.2578},{"date":"2022-11-14","close":115111.3047},{"date":"2022-11-15","close":116006.7344},{"date":"2022-11-16","close":111927.5938},{"date":"2022-11-17","close":110236.2422},{"date":"2022-11-18","close":108743.875},{"date":"2022-11-21","close":104863.7109},{"date":"2022-11-22","close":101978.4766},{"date":"2022-11-23","close":104764.2266},{"date":"2022-11-24","close":108246.4141},{"date":"2022-11-25","close":112823.0078},{"date":"2022-11-28","close":108942.8516},{"date":"2022-11-29","close":109937.7656},{"date":"2022-11-30","close":113220.9766},{"date":"2022-12-01","close":114514.3594},{"date":"2022-12-02","close":109340.8203},{"date":"2022-12-05","close":106157.1016},{"date":"2022-12-06","close":103868.8047},{"date":"2022-12-07","close":104465.7578},{"date":"2022-12-08","close":102973.3828},{"date":"2022-12-09","close":100486.1016},{"date":"2022-12-12","close":100884.0703},{"date":"2022-12-13","close":101779.4844},{"date":"2022-12-14","close":103968.2969},{"date":"2022-12-15","close":101481.0156},{"date":"2022-12-16","close":100486.1016},{"date":"2022-12-19","close":99690.1797},{"date":"2022-12-20","close":99192.7188},{"date":"2022-12-21","close":99292.2109},{"date":"2022-12-22","close":100685.0859},{"date":"2022-12-23","close":96506.4531},{"date":"2022-12-26","close":96804.9297},{"date":"2022-12-27","close":97401.875},{"date":"2022-12-28","close":92154.4688},{"date":"2022-12-29","close":92054.5156},{"date":"2023-01-02","close":93353.875},{"date":"2023-01-03","close":93153.9766},{"date":"2023-01-04","close":94253.4297},{"date":"2023-01-05","close":92654.2188},{"date":"2023-01-06","close":94653.2344},{"date":"2023-01-09","close":97451.8516},{"date":"2023-01-10","close":96452.3438},{"date":"2023-01-11","close":99850.6641},{"date":"2023-01-12","close":100150.5156},{"date":"2023-01-13","close":99750.7188},{"date":"2023-01-16","close":100250.4688},{"date":"2023-01-17","close":99350.9141},{"date":"2023-01-18","close":98851.1641},{"date":"2023-01-19","close":97451.8516},{"date":"2023-01-20","close":99350.9141},{"date":"2023-01-25","close":101649.7812},{"date":"2023-01-26","close":105647.8047},{"date":"2023-01-27","close":104248.4922},{"date":"2023-01-30","close":100950.125},{"date":"2023-01-31","close":99950.6172},{"date":"2023-02-01","close":109146.0781},{"date":"2023-02-02","close":109146.0781},{"date":"2023-02-03","close":113443.9531},{"date":"2023-02-06","close":118541.4297},{"date":"2023-02-07","close":121739.8516},{"date":"2023-02-08","close":121340.0469},{"date":"2023-02-09","close":121939.75},{"date":"2023-02-10","close":131634.9688},{"date":"2023-02-13","close":138931.3594},{"date":"2023-02-14","close":140430.625},{"date":"2023-02-15","close":141030.3281},{"date":"2023-02-16","close":147427.1562},{"date":"2023-02-17","close":146727.5},{"date":"2023-02-20","close":147227.2656},{"date":"2023-02-21","close":160720.5938},{"date":"2023-02-22","close":160420.7344},{"date":"2023-02-23","close":155123.3594},{"date":"2023-02-24","close":159221.3281},{"date":"2023-02-27","close":166717.625},{"date":"2023-02-28","close":166217.875},{"date":"2023-03-02","close":159621.1406},{"date":"2023-03-03","close":182010.0781},{"date":"2023-03-06","close":216892.8438},{"date":"2023-03-07","close":205398.5156},{"date":"2023-03-08","close":208896.7969},{"date":"2023-03-09","close":204898.7656},{"date":"2023-03-10","close":193504.3906},{"date":"2023-03-13","close":202899.75},{"date":"2023-03-14","close":196402.9688},{"date":"2023-03-15","close":213894.3281},{"date":"2023-03-16","close":215893.3281},{"date":"2023-03-17","close":199901.2344},{"date":"2023-03-20","close":203899.2656},{"date":"2023-03-21","close":204399.0156},{"date":"2023-03-22","close":213394.5625},{"date":"2023-03-23","close":234883.9531},{"date":"2023-03-24","close":232884.9375},{"date":"2023-03-27","close":225888.3906},{"date":"2023-03-28","close":223889.3906},{"date":"2023-03-29","close":232884.9375},{"date":"2023-03-30","close":226388.1562},{"date":"2023-03-31","close":224389.1406},{"date":"2023-04-03","close":231885.4375},{"date":"2023-04-04","close":224389.1406},{"date":"2023-04-05","close":234883.9531},{"date":"2023-04-06","close":247377.7812},{"date":"2023-04-07","close":257372.8438},{"date":"2023-04-10","close":292355.5625},{"date":"2023-04-11","close":294354.5625},{"date":"2023-04-12","close":275863.7188},{"date":"2023-04-13","close":268367.4062},{"date":"2023-04-14","close":277362.9688},{"date":"2023-04-17","close":293854.8125},{"date":"2023-04-18","close":295853.8125},{"date":"2023-04-19","close":293854.8125},{"date":"2023-04-20","close":293854.8125},{"date":"2023-04-21","close":272365.4375},{"date":"2023-04-24","close":270866.1875},{"date":"2023-04-25","close":253374.8125},{"date":"2023-04-26","close":242380.25},{"date":"2023-04-27","close":269366.9062},{"date":"2023-04-28","close":266868.1562},{"date":"2023-05-02","close":266868.1562},{"date":"2023-05-03","close":249376.7969},{"date":"2023-05-04","close":249876.5469},{"date":"2023-05-08","close":241880.5},{"date":"2023-05-09","close":236882.9688},{"date":"2023-05-10","close":231385.6719},{"date":"2023-05-11","close":221890.375},{"date":"2023-05-12","close":227387.6562},{"date":"2023-05-15","close":223389.625},{"date":"2023-05-16","close":228886.9219},{"date":"2023-05-17","close":231885.4375},{"date":"2023-05-18","close":231385.6719},{"date":"2023-05-19","close":226388.1562},{"date":"2023-05-22","close":236383.2031},{"date":"2023-05-23","close":243379.75},{"date":"2023-05-24","close":245878.5156},{"date":"2023-05-25","close":243379.75},{"date":"2023-05-26","close":237882.4688},{"date":"2023-05-30","close":238881.9688},{"date":"2023-05-31","close":248877.0312},{"date":"2023-06-01","close":249376.7969},{"date":"2023-06-02","close":254874.0781},{"date":"2023-06-05","close":257372.8438},{"date":"2023-06-07","close":269866.6562},{"date":"2023-06-08","close":267367.9062},{"date":"2023-06-09","close":266868.1562},{"date":"2023-06-12","close":268367.4062},{"date":"2023-06-13","close":282860.25},{"date":"2023-06-14","close":253874.5625},{"date":"2023-06-15","close":258372.3438},{"date":"2023-06-16","close":265868.6562},{"date":"2023-06-19","close":266868.1562},{"date":"2023-06-20","close":261870.625},{"date":"2023-06-21","close":261370.8594},{"date":"2023-06-22","close":264869.125},{"date":"2023-06-23","close":262870.125},{"date":"2023-06-26","close":261370.8594},{"date":"2023-06-27","close":254374.3281},{"date":"2023-06-28","close":242880.0},{"date":"2023-06-29","close":240880.9844},{"date":"2023-06-30","close":248877.0312},{"date":"2023-07-03","close":263369.875},{"date":"2023-07-04","close":274364.4375},{"date":"2023-07-05","close":281361.0},{"date":"2023-07-06","close":274864.1875},{"date":"2023-07-07","close":279861.7188},{"date":"2023-07-10","close":284859.25},{"date":"2023-07-11","close":294854.3125},{"date":"2023-07-12","close":278862.2188},{"date":"2023-07-13","close":281361.0},{"date":"2023-07-14","close":281361.0},{"date":"2023-07-17","close":278862.2188},{"date":"2023-07-18","close":325839.0},{"date":"2023-07-19","close":360821.7188},{"date":"2023-07-20","close":362321.0},{"date":"2023-07-21","close":381311.5938},{"date":"2023-07-24","close":404300.25},{"date":"2023-07-25","close":461771.8438},{"date":"2023-07-26","close":454775.3125},{"date":"2023-07-27","close":376314.0625},{"date":"2023-07-28","close":407298.7812},{"date":"2023-07-31","close":418793.0938},{"date":"2023-08-01","close":408298.2812},{"date":"2023-08-02","close":380312.0938},{"date":"2023-08-03","close":389807.4062},{"date":"2023-08-04","close":380312.0938},{"date":"2023-08-07","close":339832.0938},{"date":"2023-08-08","close":338832.5938},{"date":"2023-08-09","close":343330.375},{"date":"2023-08-10","close":337333.3438},{"date":"2023-08-11","close":323340.25},{"date":"2023-08-14","close":317842.9688},{"date":"2023-08-16","close":303350.125},{"date":"2023-08-17","close":317842.9688},{"date":"2023-08-18","close":311845.9375},{"date":"2023-08-21","close":327838.0312},{"date":"2023-08-22","close":337333.3438},{"date":"2023-08-23","close":320841.4688},{"date":"2023-08-24","close":333335.3125},{"date":"2023-08-25","close":342330.875},{"date":"2023-08-28","close":344329.875},{"date":"2023-08-29","close":330336.7812},{"date":"2023-08-30","close":324339.75},{"date":"2023-08-31","close":324339.75},{"date":"2023-09-01","close":308347.6562},{"date":"2023-09-04","close":307348.1562},{"date":"2023-09-05","close":306348.6562},{"date":"2023-09-06","close":300851.3438},{"date":"2023-09-07","close":288857.2812},{"date":"2023-09-08","close":298852.3438},{"date":"2023-09-11","close":289856.7812},{"date":"2023-09-12","close":277362.9688},{"date":"2023-09-13","close":274864.1875},{"date":"2023-09-14","close":284859.25},{"date":"2023-09-15","close":279861.7188},{"date":"2023-09-18","close":279861.7188},{"date":"2023-09-19","close":277862.7188},{"date":"2023-09-20","close":290356.5312},{"date":"2023-09-21","close":282360.5},{"date":"2023-09-22","close":286858.2812},{"date":"2023-09-25","close":261370.8594},{"date":"2023-09-26","close":254374.3281},{"date":"2023-09-27","close":252875.0625},{"date":"2023-10-04","close":234883.9531},{"date":"2023-10-05","close":233384.6875},{"date":"2023-10-06","close":235383.7031},{"date":"2023-10-10","close":222889.875},{"date":"2023-10-11","close":243379.75},{"date":"2023-10-12","close":253874.5625},{"date":"2023-10-13","close":245878.5156},{"date":"2023-10-16","close":242380.25},{"date":"2023-10-17","close":248877.0312},{"date":"2023-10-18","close":249376.7969},{"date":"2023-10-19","close":239381.7344},{"date":"2023-10-20","close":233384.6875},{"date":"2023-10-23","close":230885.9219},{"date":"2023-10-24","close":233384.6875},{"date":"2023-10-25","close":212894.8125},{"date":"2023-10-26","close":199501.4375},{"date":"2023-10-27","close":203399.5},{"date":"2023-10-30","close":211895.3125},{"date":"2023-10-31","close":196103.1094},{"date":"2023-11-01","close":188506.8594},{"date":"2023-11-02","close":216892.8438},{"date":"2023-11-03","close":229886.4219},{"date":"2023-11-06","close":298852.3438},{"date":"2023-11-07","close":284359.5},{"date":"2023-11-08","close":255373.8281},{"date":"2023-11-09","close":248377.2812},{"date":"2023-11-10","close":232884.9375},{"date":"2023-11-13","close":226887.9062},{"date":"2023-11-14","close":248877.0312},{"date":"2023-11-15","close":249876.5469},{"date":"2023-11-16","close":242380.25},{"date":"2023-11-17","close":237882.4688},{"date":"2023-11-20","close":250876.0469},{"date":"2023-11-21","close":245378.7656},{"date":"2023-11-22","close":239381.7344},{"date":"2023-11-23","close":243379.75},{"date":"2023-11-24","close":242880.0},{"date":"2023-11-27","close":240880.9844},{"date":"2023-11-28","close":244379.2656},{"date":"2023-11-29","close":269366.9062},{"date":"2023-11-30","close":273864.6875},{"date":"2023-12-01","close":279861.7188},{"date":"2023-12-04","close":322840.5},{"date":"2023-12-05","close":308347.6562},{"date":"2023-12-06","close":300851.3438},{"date":"2023-12-07","close":301351.125},{"date":"2023-12-08","close":312845.4375},{"date":"2023-12-11","close":318842.4688},{"date":"2023-12-12","close":328837.5312},{"date":"2023-12-13","close":311845.9375},{"date":"2023-12-14","close":319841.9688},{"date":"2023-12-15","close":317842.9688},{"date":"2023-12-18","close":321841.0},{"date":"2023-12-19","close":317842.9688},{"date":"2023-12-20","close":318342.7188},{"date":"2023-12-21","close":305848.875},{"date":"2023-12-22","close":294354.5625},{"date":"2023-12-26","close":283859.75},{"date":"2023-12-27","close":290356.5312},{"date":"2023-12-28","close":287857.7812},{"date":"2024-01-02","close":283360.0},{"date":"2024-01-03","close":271365.9375},{"date":"2024-01-04","close":278862.2188},{"date":"2024-01-05","close":314844.4375},{"date":"2024-01-08","close":315344.1875},{"date":"2024-01-09","close":303849.875},{"date":"2024-01-10","close":293355.0625},{"date":"2024-01-11","close":305848.875},{"date":"2024-01-12","close":303849.875},{"date":"2024-01-15","close":292355.5625},{"date":"2024-01-16","close":296353.5938},{"date":"2024-01-17","close":281860.75},{"date":"2024-01-18","close":288857.2812},{"date":"2024-01-19","close":278362.4688},{"date":"2024-01-22","close":247877.5312},{"date":"2024-01-23","close":239381.7344},{"date":"2024-01-24","close":238881.9688},{"date":"2024-01-25","close":226887.9062},{"date":"2024-01-26","close":243879.5},{"date":"2024-01-29","close":226887.9062},{"date":"2024-01-30","close":219891.3594},{"date":"2024-01-31","close":213394.5625},{"date":"2024-02-01","close":227887.4062},{"date":"2024-02-02","close":228886.9219},{"date":"2024-02-05","close":224389.1406},{"date":"2024-02-06","close":215893.3281},{"date":"2024-02-07","close":230386.1719},{"date":"2024-02-08","close":243379.75},{"date":"2024-02-13","close":239881.4844},{"date":"2024-02-14","close":243379.75},{"date":"2024-02-15","close":247877.5312},{"date":"2024-02-16","close":253874.5625},{"date":"2024-02-19","close":243879.5},{"date":"2024-02-20","close":253374.8125},{"date":"2024-02-21","close":248877.0312},{"date":"2024-02-22","close":249376.7969},{"date":"2024-02-23","close":247377.7812},{"date":"2024-02-26","close":241880.5},{"date":"2024-02-27","close":236383.2031},{"date":"2024-02-28","close":255873.5781},{"date":"2024-02-29","close":266368.4062},{"date":"2024-03-04","close":269866.6562},{"date":"2024-03-05","close":255373.8281},{"date":"2024-03-06","close":249376.7969},{"date":"2024-03-07","close":250376.2969},{"date":"2024-03-08","close":246878.0312},{"date":"2024-03-11","close":244879.0156},{"date":"2024-03-12","close":261870.625},{"date":"2024-03-13","close":264369.375},{"date":"2024-03-14","close":266368.4062},{"date":"2024-03-15","close":256373.3281},{"date":"2024-03-18","close":267867.6562},{"date":"2024-03-19","close":271365.9375},{"date":"2024-03-20","close":264869.125},{"date":"2024-03-21","close":275863.7188},{"date":"2024-03-22","close":276863.2188},{"date":"2024-03-25","close":290856.3125},{"date":"2024-03-26","close":292355.5625},{"date":"2024-03-27","close":287358.0312},{"date":"2024-03-28","close":277362.9688},{"date":"2024-03-29","close":273864.6875},{"date":"2024-04-01","close":270366.4062},{"date":"2024-04-02","close":261370.8594},{"date":"2024-04-03","close":245378.7656},{"date":"2024-04-04","close":246378.2656},{"date":"2024-04-05","close":239381.7344},{"date":"2024-04-08","close":240381.2344},{"date":"2024-04-09","close":236383.2031},{"date":"2024-04-11","close":238881.9688},{"date":"2024-04-12","close":228387.1562},{"date":"2024-04-15","close":227887.4062},{"date":"2024-04-16","close":220391.1094},{"date":"2024-04-17","close":214893.8281},{"date":"2024-04-18","close":228886.9219},{"date":"2024-04-19","close":227387.6562},{"date":"2024-04-22","close":239881.4844},{"date":"2024-04-23","close":233384.6875},{"date":"2024-04-24","close":245378.7656},{"date":"2024-04-25","close":233884.4375},{"date":"2024-04-26","close":235883.4531},{"date":"2024-04-29","close":238881.9688},{"date":"2024-04-30","close":238382.2188},{"date":"2024-05-02","close":232884.9375},{"date":"2024-05-03","close":225888.3906},{"date":"2024-05-07","close":222889.875},{"date":"2024-05-08","close":222889.875},{"date":"2024-05-09","close":220391.1094},{"date":"2024-05-10","close":217392.5938},{"date":"2024-05-13","close":210396.0469},{"date":"2024-05-14","close":210396.0469},{"date":"2024-05-16","close":215893.3281},{"date":"2024-05-17","close":212395.0625},{"date":"2024-05-20","close":212894.8125},{"date":"2024-05-21","close":203399.5},{"date":"2024-05-22","close":203899.2656},{"date":"2024-05-23","close":202400.0},{"date":"2024-05-24","close":196103.1094},{"date":"2024-05-27","close":208397.0312},{"date":"2024-05-28","close":198501.9219},{"date":"2024-05-29","close":187407.4062},{"date":"2024-05-30","close":185708.25},{"date":"2024-05-31","close":191205.5312},{"date":"2024-06-03","close":187907.1562},{"date":"2024-06-04","close":191105.5781},{"date":"2024-06-05","close":202899.75},{"date":"2024-06-07","close":221890.375},{"date":"2024-06-10","close":215393.5781},{"date":"2024-06-11","close":213394.5625},{"date":"2024-06-12","close":209396.5469},{"date":"2024-06-13","close":208896.7969},{"date":"2024-06-14","close":200400.9844},{"date":"2024-06-17","close":198801.7812},{"date":"2024-06-18","close":191505.3906},{"date":"2024-06-19","close":194004.1562},{"date":"2024-06-20","close":188007.1094},{"date":"2024-06-21","close":186507.8594},{"date":"2024-06-24","close":182010.0781},{"date":"2024-06-25","close":179211.4531},{"date":"2024-06-26","close":178311.9062},{"date":"2024-06-27","close":177912.0938},{"date":"2024-06-28","close":182909.625},{"date":"2024-07-01","close":188406.9219},{"date":"2024-07-02","close":182409.875},{"date":"2024-07-03","close":190905.6719},{"date":"2024-07-04","close":188906.6719},{"date":"2024-07-05","close":190006.125},{"date":"2024-07-08","close":198501.9219},{"date":"2024-07-09","close":193704.2969},{"date":"2024-07-10","close":189406.4219},{"date":"2024-07-11","close":188906.6719},{"date":"2024-07-12","close":195603.3594},{"date":"2024-07-15","close":194304.0},{"date":"2024-07-16","close":183109.5312},{"date":"2024-07-17","close":178911.6094},{"date":"2024-07-18","close":182110.0312},{"date":"2024-07-19","close":193904.2031},{"date":"2024-07-22","close":181010.5625},{"date":"2024-07-23","close":178911.6094},{"date":"2024-07-24","close":178511.7969},{"date":"2024-07-25","close":180810.6719},{"date":"2024-07-26","close":173914.0781},{"date":"2024-07-29","close":178112.0},{"date":"2024-07-30","close":187407.4062},{"date":"2024-07-31","close":179811.1562},{"date":"2024-08-01","close":185008.5938},{"date":"2024-08-02","close":185808.2031},{"date":"2024-08-05","close":164818.5625},{"date":"2024-08-06","close":180910.625},{"date":"2024-08-07","close":174113.9688},{"date":"2024-08-08","close":166317.8281},{"date":"2024-08-09","close":179111.5},{"date":"2024-08-12","close":179911.1094},{"date":"2024-08-13","close":180310.9219},{"date":"2024-08-14","close":185908.1562},{"date":"2024-08-16","close":182010.0781},{"date":"2024-08-19","close":172314.8594},{"date":"2024-08-20","close":171515.2656},{"date":"2024-08-21","close":176212.9375},{"date":"2024-08-22","close":180810.6719},{"date":"2024-08-23","close":173914.0781},{"date":"2024-08-26","close":173714.1719},{"date":"2024-08-27","close":170016.0},{"date":"2024-08-28","close":165018.4688},{"date":"2024-08-29","close":168416.7969},{"date":"2024-08-30","close":168216.8906},{"date":"2024-09-02","close":181710.2188},{"date":"2024-09-03","close":174413.8281},{"date":"2024-09-04","close":170215.9062},{"date":"2024-09-05","close":167017.4844},{"date":"2024-09-06","close":158021.9219},{"date":"2024-09-09","close":151525.1406},{"date":"2024-09-10","close":148626.5625},{"date":"2024-09-11","close":153624.0938},{"date":"2024-09-12","close":157222.3281},{"date":"2024-09-13","close":159021.4375},{"date":"2024-09-19","close":158021.9219},{"date":"2024-09-20","close":160720.5938},{"date":"2024-09-23","close":169316.3438},{"date":"2024-09-24","close":180111.0156},{"date":"2024-09-25","close":178711.7031},{"date":"2024-09-26","close":189506.375},{"date":"2024-09-27","close":190305.9688},{"date":"2024-09-30","close":184408.8906},{"date":"2024-10-02","close":190006.125},{"date":"2024-10-04","close":183309.4375},{"date":"2024-10-07","close":192604.8438},{"date":"2024-10-08","close":192904.6875},{"date":"2024-10-10","close":186208.0},{"date":"2024-10-11","close":180810.6719},{"date":"2024-10-14","close":175813.1406},{"date":"2024-10-15","close":171015.5},{"date":"2024-10-16","close":168916.5469},{"date":"2024-10-17","close":166317.8281},{"date":"2024-10-18","close":163019.4531},{"date":"2024-10-21","close":164818.5625},{"date":"2024-10-22","close":156622.625},{"date":"2024-10-23","close":162119.9062},{"date":"2024-10-24","close":156522.6719},{"date":"2024-10-25","close":157522.1719},{"date":"2024-10-28","close":171915.0625},{"date":"2024-10-29","close":173714.1719},{"date":"2024-10-30","close":170115.9531},{"date":"2024-10-31","close":170415.7969},{"date":"2024-11-01","close":169616.2031},{"date":"2024-11-04","close":181910.125},{"date":"2024-11-05","close":178411.8594},{"date":"2024-11-06","close":163019.4531},{"date":"2024-11-07","close":159021.4375},{"date":"2024-11-08","close":160520.6875},{"date":"2024-11-11","close":152624.5938},{"date":"2024-11-12","close":152824.5},{"date":"2024-11-13","close":144228.7344},{"date":"2024-11-14","close":135033.2812},{"date":"2024-11-15","close":124438.5156},{"date":"2024-11-18","close":127437.0391},{"date":"2024-11-19","close":127936.7891},{"date":"2024-11-20","close":129735.8984},{"date":"2024-11-21","close":132234.6719},{"date":"2024-11-22","close":135333.1406},{"date":"2024-11-25","close":141829.9219},{"date":"2024-11-26","close":140130.7656},{"date":"2024-11-27","close":135133.2344},{"date":"2024-11-28","close":144328.6875},{"date":"2024-11-29","close":135133.2344},{"date":"2024-12-02","close":137432.0938},{"date":"2024-12-03","close":137931.8594},{"date":"2024-12-04","close":134033.7812},{"date":"2024-12-05","close":128836.3438},{"date":"2024-12-06","close":129336.1016},{"date":"2024-12-09","close":128736.3984},{"date":"2024-12-10","close":130935.3125},{"date":"2024-12-11","close":131135.2031},{"date":"2024-12-12","close":134833.3906},{"date":"2024-12-13","close":130935.3125},{"date":"2024-12-16","close":128136.6953},{"date":"2024-12-17","close":118141.6328},{"date":"2024-12-18","close":119940.7422},{"date":"2024-12-19","close":118541.4297},{"date":"2024-12-20","close":114043.6562},{"date":"2024-12-23","close":114743.3125},{"date":"2024-12-24","close":115243.0625},{"date":"2024-12-26","close":109845.7266},{"date":"2024-12-27","close":107946.6641},{"date":"2024-12-30","close":109845.7266},{"date":"2025-01-02","close":105447.8984},{"date":"2025-01-03","close":112944.1953},{"date":"2025-01-06","close":116942.2188},{"date":"2025-01-07","close":115942.7188},{"date":"2025-01-08","close":120440.4922},{"date":"2025-01-09","close":131535.0156},{"date":"2025-01-10","close":120140.6406},{"date":"2025-01-13","close":118041.6797},{"date":"2025-01-14","close":127237.1328},{"date":"2025-01-15","close":129236.1484},{"date":"2025-01-16","close":131235.1562},{"date":"2025-01-17","close":130035.75},{"date":"2025-01-20","close":137931.8594},{"date":"2025-01-21","close":126037.7266},{"date":"2025-01-22","close":130535.5078},{"date":"2025-01-23","close":131135.2031},{"date":"2025-01-24","close":129536.0},{"date":"2025-01-31","close":130935.3125},{"date":"2025-02-03","close":118941.2344},{"date":"2025-02-04","close":120240.5938},{"date":"2025-02-05","close":123538.9609},{"date":"2025-02-06","close":122639.4062},{"date":"2025-02-07","close":121040.1953},{"date":"2025-02-10","close":120640.3984},{"date":"2025-02-11","close":120640.3984},{"date":"2025-02-12","close":121140.1484},{"date":"2025-02-13","close":131035.2578},{"date":"2025-02-14","close":127936.7891},{"date":"2025-02-17","close":130535.5078},{"date":"2025-02-18","close":128336.5938},{"date":"2025-02-19","close":135133.2344},{"date":"2025-02-20","close":135533.0312},{"date":"2025-02-21","close":137332.1562},{"date":"2025-02-24","close":140730.4688},{"date":"2025-02-25","close":133034.2656},{"date":"2025-02-26","close":138531.5625},{"date":"2025-02-27","close":133933.8281},{"date":"2025-02-28","close":118941.2344},{"date":"2025-03-04","close":111844.7422},{"date":"2025-03-05","close":112644.3438},{"date":"2025-03-06","close":112844.25},{"date":"2025-03-07","close":116642.3672},{"date":"2025-03-10","close":122939.2578},{"date":"2025-03-11","close":118941.2344},{"date":"2025-03-12","close":119341.0391},{"date":"2025-03-13","close":115542.9141},{"date":"2025-03-14","close":112444.4453},{"date":"2025-03-17","close":110745.2812},{"date":"2025-03-18","close":111245.0391},{"date":"2025-03-19","close":111844.7422},{"date":"2025-03-20","close":112844.25},{"date":"2025-03-21","close":111944.6953},{"date":"2025-03-24","close":108246.5156},{"date":"2025-03-25","close":107446.9141},{"date":"2025-03-26","close":111344.9844},{"date":"2025-03-27","close":108146.5703},{"date":"2025-03-28","close":103448.8906},{"date":"2025-03-31","close":96152.4922},{"date":"2025-04-01","close":95652.7422},{"date":"2025-04-02","close":91254.9141},{"date":"2025-04-03","close":91055.0156},{"date":"2025-04-04","close":98051.5547},{"date":"2025-04-07","close":92554.2734},{"date":"2025-04-08","close":94753.1875},{"date":"2025-04-09","close":94653.2344},{"date":"2025-04-10","close":103448.8906},{"date":"2025-04-11","close":100250.4688},{"date":"2025-04-14","close":101749.7266},{"date":"2025-04-15","close":99950.6172},{"date":"2025-04-16","close":97351.8984},{"date":"2025-04-17","close":97451.8516},{"date":"2025-04-18","close":96452.3438},{"date":"2025-04-21","close":94853.1328},{"date":"2025-04-22","close":94553.2812},{"date":"2025-04-23","close":101150.0234},{"date":"2025-04-24","close":100750.2188},{"date":"2025-04-25","close":103448.8906},{"date":"2025-04-28","close":104448.3984},{"date":"2025-04-29","close":102349.4297},{"date":"2025-04-30","close":101449.875},{"date":"2025-05-02","close":104448.3984},{"date":"2025-05-07","close":100550.3203},{"date":"2025-05-08","close":103748.7422},{"date":"2025-05-09","close":97751.7031},{"date":"2025-05-12","close":102249.4844},{"date":"2025-05-13","close":98751.2109},{"date":"2025-05-14","close":99350.9141},{"date":"2025-05-15","close":97152.0},{"date":"2025-05-16","close":94253.4297},{"date":"2025-05-19","close":93653.7266},{"date":"2025-05-20","close":88256.3984},{"date":"2025-05-21","close":87856.5938},{"date":"2025-05-22","close":87556.7422},{"date":"2025-05-23","close":83558.7188},{"date":"2025-05-26","close":85457.7812},{"date":"2025-05-27","close":81159.8984},{"date":"2025-05-28","close":88756.1484},{"date":"2025-05-29","close":89955.5547},{"date":"2025-05-30","close":89655.7031},{"date":"2025-06-02","close":88956.0469},{"date":"2025-06-04","close":91654.7188},{"date":"2025-06-05","close":96152.4922},{"date":"2025-06-09","close":92354.3672},{"date":"2025-06-10","close":92154.4688},{"date":"2025-06-11","close":94853.1328},{"date":"2025-06-12","close":97451.8516},{"date":"2025-06-13","close":91954.5703},{"date":"2025-06-16","close":89955.5547},{"date":"2025-06-17","close":89455.8047},{"date":"2025-06-18","close":90355.3594},{"date":"2025-06-19","close":90855.1094},{"date":"2025-06-20","close":101949.6328},{"date":"2025-06-23","close":99151.0156},{"date":"2025-06-24","close":105148.0469},{"date":"2025-06-25","close":105347.9531},{"date":"2025-06-26","close":105547.8516},{"date":"2025-06-27","close":100150.5156},{"date":"2025-06-30","close":100550.3203},{"date":"2025-07-01","close":101949.6328},{"date":"2025-07-02","close":103149.0391},{"date":"2025-07-03","close":106147.5547},{"date":"2025-07-04","close":104048.5938},{"date":"2025-07-07","close":100250.4688},{"date":"2025-07-08","close":100250.4688},{"date":"2025-07-09","close":100750.2188},{"date":"2025-07-10","close":101449.875},{"date":"2025-07-11","close":105148.0469},{"date":"2025-07-14","close":105148.0469},{"date":"2025-07-15","close":104948.1484},{"date":"2025-07-16","close":102649.2812},{"date":"2025-07-17","close":102849.1875},{"date":"2025-07-18","close":112144.5938},{"date":"2025-07-21","close":113344.0},{"date":"2025-07-22","close":109046.125},{"date":"2025-07-23","close":109246.0234},{"date":"2025-07-24","close":111944.6953},{"date":"2025-07-25","close":114543.4062},{"date":"2025-07-28","close":114643.3594},{"date":"2025-07-29","close":109945.6797},{"date":"2025-07-30","close":114343.5078},{"date":"2025-07-31","close":111045.1328},{"date":"2025-08-01","close":107247.0156},{"date":"2025-08-04","close":107946.6641},{"date":"2025-08-05","close":124438.5156},{"date":"2025-08-06","close":125837.8281},{"date":"2025-08-07","close":124738.3672},{"date":"2025-08-08","close":124038.7188},{"date":"2025-08-11","close":133933.8281},{"date":"2025-08-12","close":134733.4375},{"date":"2025-08-13","close":136432.5938},{"date":"2025-08-14","close":138731.4531},{"date":"2025-08-18","close":131235.1562},{"date":"2025-08-19","close":131834.8594},{"date":"2025-08-20","close":130135.7031},{"date":"2025-08-21","close":129735.8984},{"date":"2025-08-22","close":128136.6953},{"date":"2025-08-25","close":131734.9062},{"date":"2025-08-26","close":130735.4062},{"date":"2025-08-27","close":130335.6016},{"date":"2025-08-28","close":126637.4297},{"date":"2025-08-29","close":121140.1484},{"date":"2025-09-01","close":119841.6328},{"date":"2025-09-02","close":119640.8906},{"date":"2025-09-03","close":118241.5781},{"date":"2025-09-04","close":117841.7812},{"date":"2025-09-05","close":116542.4219},{"date":"2025-09-08","close":116342.5156},{"date":"2025-09-09","close":117841.7812},{"date":"2025-09-10","close":115742.8125},{"date":"2025-09-11","close":116842.2734},{"date":"2025-09-12","close":118941.2344},{"date":"2025-09-15","close":120940.25},{"date":"2025-09-16","close":122239.6016},{"date":"2025-09-17","close":121639.8984},{"date":"2025-09-18","close":121489.9766},{"date":"2025-09-19","close":118800.0},{"date":"2025-09-22","close":118041.6797},{"date":"2025-09-23","close":118641.3828},{"date":"2025-09-24","close":115143.1094},{"date":"2025-09-25","close":120340.5469},{"date":"2025-09-26","close":115043.1641},{"date":"2025-09-29","close":115343.0156},{"date":"2025-09-30","close":112944.1953},{"date":"2025-10-01","close":112544.3984},{"date":"2025-10-02","close":116242.5703},{"date":"2025-10-10","close":112244.5469},{"date":"2025-10-13","close":117741.8281},{"date":"2025-10-14","close":123638.9141},{"date":"2025-10-15","close":125138.1719},{"date":"2025-10-16","close":142929.3906},{"date":"2025-10-17","close":160920.5},{"date":"2025-10-20","close":160220.8438},{"date":"2025-10-21","close":159721.0938},{"date":"2025-10-22","close":165118.4219},{"date":"2025-10-23","close":159321.2812},{"date":"2025-10-24","close":172514.7656},{"date":"2025-10-27","close":172814.625},{"date":"2025-10-28","close":174014.0312},{"date":"2025-10-29","close":171615.2031},{"date":"2025-10-30","close":162519.7031},{"date":"2025-10-31","close":159920.9844},{"date":"2025-11-03","close":164818.5625},{"date":"2025-11-04","close":161720.0938},{"date":"2025-11-05","close":157822.0312},{"date":"2025-11-06","close":157921.9688},{"date":"2025-11-07","close":151025.3906},{"date":"2025-11-10","close":153724.0469},{"date":"2025-11-11","close":153524.1562},{"date":"2025-11-12","close":155223.3125},{"date":"2025-11-13","close":159920.9844},{"date":"2025-11-14","close":150525.625},{"date":"2025-11-17","close":154323.75},{"date":"2025-11-18","close":144928.3906},{"date":"2025-11-19","close":143429.1406},{"date":"2025-11-20","close":145128.2969},{"date":"2025-11-21","close":138131.75},{"date":"2025-11-24","close":138431.6094},{"date":"2025-11-25","close":137332.1562},{"date":"2025-11-26","close":143800.0},{"date":"2025-11-27","close":146927.4062},{"date":"2025-11-28","close":149825.9688},{"date":"2025-12-01","close":158821.5312},{"date":"2025-12-02","close":159121.3906},{"date":"2025-12-03","close":156822.5156},{"date":"2025-12-04","close":157822.0312},{"date":"2025-12-05","close":159621.1406},{"date":"2025-12-08","close":173214.4219},{"date":"2025-12-09","close":182010.0781},{"date":"2025-12-10","close":179411.3594},{"date":"2025-12-11","close":173714.1719},{"date":"2025-12-12","close":175913.0938},{"date":"2025-12-15","close":179611.2656},{"date":"2025-12-16","close":165418.2656},{"date":"2025-12-17","close":165718.125},{"date":"2025-12-18","close":154124.9375},{"date":"2025-12-19","close":154924.5469},{"date":"2025-12-22","close":158822.6562},{"date":"2025-12-23","close":157923.0938},{"date":"2025-12-24","close":157623.2344},{"date":"2025-12-26","close":156223.9219},{"date":"2025-12-29","close":156223.9219},{"date":"2025-12-30","close":146528.6406},{"date":"2026-01-02","close":141631.0156},{"date":"2026-01-05","close":145729.0312},{"date":"2026-01-06","close":148327.7656},{"date":"2026-01-07","close":146728.5312},{"date":"2026-01-08","close":146228.7812},{"date":"2026-01-09","close":141830.9219},{"date":"2026-01-12","close":151226.3438},{"date":"2026-01-13","close":155624.2031},{"date":"2026-01-14","close":149827.0312},{"date":"2026-01-15","close":150526.6875},{"date":"2026-01-16","close":145729.0312},{"date":"2026-01-19","close":154123.8594},{"date":"2026-01-20","close":160022.0625},{"date":"2026-01-21","close":160022.0625},{"date":"2026-01-22","close":172316.0781},{"date":"2026-01-23","close":174215.1562},{"date":"2026-01-26","close":208898.2656},{"date":"2026-01-27","close":213396.0625},{"date":"2026-01-28","close":228888.5312},{"date":"2026-01-29","close":245880.25},{"date":"2026-01-30","close":231887.0625},{"date":"2026-02-02","close":214395.5781},{"date":"2026-02-03","close":218893.3906},{"date":"2026-02-04","close":222391.6875},{"date":"2026-02-05","close":211397.0469},{"date":"2026-02-06","close":198103.5156},{"date":"2026-02-09","close":206399.4844},{"date":"2026-02-10","close":201901.6719},{"date":"2026-02-11","close":199902.6406},{"date":"2026-02-12","close":206899.2344},{"date":"2026-02-13","close":196004.5469},{"date":"2026-02-19","close":213895.8281},{"date":"2026-02-20","close":213895.8281},{"date":"2026-02-23","close":209398.0156},{"date":"2026-02-24","close":213396.0625},{"date":"2026-02-25","close":215894.8594},{"date":"2026-02-26","close":219393.1562},{"date":"2026-02-27","close":221392.1719},{"date":"2026-03-03","close":199402.8906},{"date":"2026-03-04","close":165519.3906},{"date":"2026-03-05","close":195304.875},{"date":"2026-03-06","close":202401.4219},{"date":"2026-03-09","close":202401.4219},{"date":"2026-03-10","close":202901.1875},{"date":"2026-03-11","close":197403.8594},{"date":"2026-03-12","close":197603.7656},{"date":"2026-03-13","close":191206.875},{"date":"2026-03-16","close":187308.7812},{"date":"2026-03-17","close":193405.8125},{"date":"2026-03-18","close":196404.3438},{"date":"2026-03-19","close":189607.6562},{"date":"2026-03-20","close":191806.5781},{"date":"2026-03-23","close":179012.8125},{"date":"2026-03-24","close":192906.0469},{"date":"2026-03-25","close":202901.1875},{"date":"2026-03-26","close":198803.1719},{"date":"2026-03-27","close":202401.4219},{"date":"2026-03-30","close":203500.0},{"date":"2026-03-31","close":192200.0},{"date":"2026-04-01","close":202500.0},{"date":"2026-04-02","close":196900.0},{"date":"2026-04-03","close":192600.0},{"date":"2026-04-06","close":199900.0},{"date":"2026-04-07","close":201500.0},{"date":"2026-04-08","close":208500.0},{"date":"2026-04-09","close":206000.0},{"date":"2026-04-10","close":201500.0},{"date":"2026-04-13","close":199000.0},{"date":"2026-04-14","close":197800.0},{"date":"2026-04-15","close":202500.0},{"date":"2026-04-16","close":205000.0},{"date":"2026-04-17","close":208000.0},{"date":"2026-04-20","close":210000.0},{"date":"2026-04-21","close":220500.0},{"date":"2026-04-22","close":218000.0},{"date":"2026-04-23","close":205500.0},{"date":"2026-04-24","close":208000.0},{"date":"2026-04-27","close":207500.0},{"date":"2026-04-28","close":213500.0},{"date":"2026-04-29","close":212500.0},{"date":"2026-04-30","close":206000.0},{"date":"2026-05-04","close":215500.0},{"date":"2026-05-06","close":228500.0},{"date":"2026-05-07","close":235500.0},{"date":"2026-05-08","close":237500.0},{"date":"2026-05-11","close":222000.0},{"date":"2026-05-12","close":205500.0},{"date":"2026-05-13","close":197100.0},{"date":"2026-05-14","close":209000.0},{"date":"2026-05-15","close":190500.0},{"date":"2026-05-18","close":190400.0},{"date":"2026-05-19","close":182400.0},{"date":"2026-05-20","close":176700.0},{"date":"2026-05-21","close":195000.0},{"date":"2026-05-22","close":216000.0},{"date":"2026-05-26","close":220000.0},{"date":"2026-05-27","close":213500.0},{"date":"2026-05-28","close":218500.0},{"date":"2026-05-29","close":217000.0},{"date":"2026-06-01","close":207000.0},{"date":"2026-06-02","close":198000.0},{"date":"2026-06-04","close":197400.0},{"date":"2026-06-05","close":180100.0},{"date":"2026-06-08","close":159700.0},{"date":"2026-06-09","close":167600.0},{"date":"2026-06-10","close":164500.0},{"date":"2026-06-11","close":164300.0},{"date":"2026-06-12","close":170000.0},{"date":"2026-06-15","close":186500.0},{"date":"2026-06-16","close":179500.0},{"date":"2026-06-17","close":180000.0},{"date":"2026-06-18","close":172300.0},{"date":"2026-06-19","close":169400.0},{"date":"2026-06-22","close":166700.0},{"date":"2026-06-23","close":150900.0},{"date":"2026-06-24","close":152500.0},{"date":"2026-06-25","close":144000.0},{"date":"2026-06-26","close":133700.0},{"date":"2026-06-29","close":154500.0},{"date":"2026-06-30","close":142500.0},{"date":"2026-07-01","close":132700.0},{"date":"2026-07-02","close":125500.0},{"date":"2026-07-03","close":124400.0},{"date":"2026-07-06","close":121700.0},{"date":"2026-07-07","close":120200.0},{"date":"2026-07-08","close":112600.0},{"date":"2026-07-09","close":111500.0},{"date":"2026-07-10","close":121600.0},{"date":"2026-07-13","close":119800.0},{"date":"2026-07-14","close":112600.0},{"date":"2026-07-15","close":120900.0},{"date":"2026-07-16","close":112400.0},{"date":"2026-07-20","close":104100.0},{"date":"2026-07-21","close":105900.0},{"date":"2026-07-22","close":107500.0},{"date":"2026-07-23","close":118200.0},{"date":"2026-07-24","close":108300.0},{"date":"2026-07-27","close":110500.0},{"date":"2026-07-28","close":101800.0},{"date":"2026-07-29","close":92600.0},{"date":"2026-07-30","close":96500.0},{"date":"2026-07-31","close":103500.0},{"date":"2026-08-03","close":96800.0},{"date":"2026-08-04","close":102500.0},{"date":"2026-08-05","close":101700.0},{"date":"2026-08-06","close":102500.0},{"date":"2026-08-07","close":107000.0},{"date":"2026-08-10","close":114800.0},{"date":"2026-08-11","close":109800.0},{"date":"2026-08-12","close":114400.0},{"date":"2026-08-13","close":114500.0},{"date":"2026-08-14","close":116700.0},{"date":"2026-08-18","close":109100.0},{"date":"2026-08-19","close":109800.0},{"date":"2026-08-20","close":114100.0},{"date":"2026-08-21","close":105600.0},{"date":"2026-08-24","close":117000.0},{"date":"2026-08-25","close":110891.1641},{"date":"2026-08-26","close":109905.4609},{"date":"2026-08-27","close":116312.5078},{"date":"2026-08-28","close":116509.6484},{"date":"2026-08-31","close":119072.4609},{"date":"2026-09-01","close":114538.25},{"date":"2026-09-02","close":106455.5156},{"date":"2026-09-03","close":106500.0},{"date":"2026-09-04","close":106000.0},{"date":"2026-09-07","close":106700.0},{"date":"2026-09-08","close":104800.0},{"date":"2026-09-09","close":114900.0},{"date":"2026-09-10","close":118700.0},{"date":"2026-09-11","close":110300.0},{"date":"2026-09-14","close":103500.0},{"date":"2026-09-15","close":107000.0},{"date":"2026-09-16","close":104700.0},{"date":"2026-09-17","close":103900.0},{"date":"2026-09-18","close":105300.0},{"date":"2026-09-21","close":103900.0},{"date":"2026-09-22","close":104600.0},{"date":"2026-09-23","close":105500.0},{"date":"2026-09-28","close":110500.0},{"date":"2026-09-29","close":106900.0},{"date":"2026-09-30","close":109000.0},{"date":"2026-10-01","close":113800.0},{"date":"2026-10-02","close":115600.0},{"date":"2026-10-06","close":130600.0},{"date":"2026-10-07","close":124400.0},{"date":"2026-10-08","close":126500.0},{"date":"2026-10-12","close":115800.0},{"date":"2026-10-13","close":113100.0},{"date":"2026-10-14","close":115300.0},{"date":"2026-10-15","close":102700.0},{"date":"2026-10-16","close":106500.0},{"date":"2026-10-19","close":115600.0},{"date":"2026-10-20","close":105300.0},{"date":"2026-10-21","close":107900.0},{"date":"2026-10-22","close":98800.0},{"date":"2026-10-23","close":91800.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":438066.0,"foreign_net":-304921.0,"institution_net":-133145.0},{"date":"2026-10-21","retail_net":-30594.0,"foreign_net":56869.0,"institution_net":-26275.0},{"date":"2026-10-20","retail_net":188046.0,"foreign_net":-63489.0,"institution_net":-124557.0},{"date":"2026-10-19","retail_net":-100684.0,"foreign_net":-19477.0,"institution_net":120161.0},{"date":"2026-10-16","retail_net":-62826.0,"foreign_net":65385.0,"institution_net":-2559.0},{"date":"2026-10-15","retail_net":96900.0,"foreign_net":-85375.0,"institution_net":-11525.0},{"date":"2026-10-14","retail_net":-17647.0,"foreign_net":19387.0,"institution_net":-1740.0},{"date":"2026-10-13","retail_net":105097.0,"foreign_net":-115426.0,"institution_net":10329.0},{"date":"2026-10-12","retail_net":130919.0,"foreign_net":-48991.0,"institution_net":-81928.0},{"date":"2026-10-08","retail_net":71454.0,"foreign_net":-104306.0,"institution_net":32852.0},{"date":"2026-10-07","retail_net":65464.0,"foreign_net":-34658.0,"institution_net":-30806.0},{"date":"2026-10-06","retail_net":-156413.0,"foreign_net":60730.0,"institution_net":95683.0},{"date":"2026-10-02","retail_net":11919.0,"foreign_net":46976.0,"institution_net":-58895.0},{"date":"2026-10-01","retail_net":-146325.0,"foreign_net":60352.0,"institution_net":85973.0},{"date":"2026-09-30","retail_net":-24414.0,"foreign_net":22169.0,"institution_net":2245.0},{"date":"2026-09-29","retail_net":132486.0,"foreign_net":-105786.0,"institution_net":-26700.0},{"date":"2026-09-28","retail_net":-181719.0,"foreign_net":72839.0,"institution_net":108880.0},{"date":"2026-09-23","retail_net":-30705.0,"foreign_net":101132.0,"institution_net":-70427.0},{"date":"2026-09-22","retail_net":-12843.0,"foreign_net":109089.0,"institution_net":-96246.0},{"date":"2026-09-21","retail_net":67207.0,"foreign_net":-35597.0,"institution_net":-31610.0},{"date":"2026-09-18","retail_net":-55800.0,"foreign_net":71451.0,"institution_net":-15651.0},{"date":"2026-09-17","retail_net":79430.0,"foreign_net":-9957.0,"institution_net":-69473.0},{"date":"2026-09-16","retail_net":85390.0,"foreign_net":-97357.0,"institution_net":11967.0},{"date":"2026-09-15","retail_net":-67446.0,"foreign_net":40089.0,"institution_net":27357.0},{"date":"2026-09-14","retail_net":170244.0,"foreign_net":-53574.0,"institution_net":-116670.0},{"date":"2026-09-11","retail_net":336835.0,"foreign_net":-43862.0,"institution_net":-292973.0},{"date":"2026-09-10","retail_net":-50453.0,"foreign_net":-69752.0,"institution_net":120205.0},{"date":"2026-09-09","retail_net":-150615.0,"foreign_net":103897.0,"institution_net":46718.0},{"date":"2026-09-08","retail_net":64186.0,"foreign_net":-7735.0,"institution_net":-56451.0},{"date":"2026-09-07","retail_net":37840.0,"foreign_net":2663.0,"institution_net":-40503.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":438066.0,"foreign_net":-304921.0,"institution_net":-133145.0},"d3":{"retail_net":595518.0,"foreign_net":-311541.0,"institution_net":-283977.0},"d7":{"retail_net":511261.0,"foreign_net":-331621.0,"institution_net":-179640.0},"d14":{"retail_net":593376.0,"foreign_net":-466944.0,"institution_net":-126432.0},"d30":{"retail_net":992999.0,"foreign_net":-367235.0,"institution_net":-625764.0}},"analysis":"최근 5일 외국인 순매수 -26.56만, 기관 순매수 -16.64만. 30일 누적: 외국인 -36.72만, 기관 -62.58만.","foreign_flow":-265633.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-166375.0},"insider_trades":[],"price_analysis":{"current":92700.0,"low_30d":91300.0,"support":95240.0,"high_30d":130700.0,"change_1d":-6.2,"change_7d":-19.7,"change_30d":-11.5,"resistance":126760.0,"position_in_range":4.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":24.3,"per":null,"quarter":"2024-Q2"},{"pbr":26.04,"per":null,"quarter":"2024-Q3"},{"pbr":12.2,"per":null,"quarter":"2024-Q4"},{"pbr":10.76,"per":null,"quarter":"2025-Q1"},{"pbr":11.35,"per":null,"quarter":"2025-Q2"},{"pbr":12.63,"per":177.07,"quarter":"2025-Q3"},{"pbr":15.96,"per":156.52,"quarter":"2025-Q4"},{"pbr":20.24,"per":165.35,"quarter":"2026-Q1"},{"pbr":14.92,"per":176.48,"quarter":"2026-Q2"},{"pbr":4.33,"per":null,"quarter":"현재"}],"timeline":[{"close":182909.625,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":184408.8906,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":109845.7266,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":96152.4922,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":100550.3203,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":112944.1953,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":146528.6406,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":192200.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":142500.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":16.49,"pbr_5y_low":10.76,"per_5y_avg":168.86,"per_5y_low":156.52,"current_pbr":4.33,"current_per":null,"pbr_5y_high":26.04,"per_5y_high":177.07,"pbr_5y_median":14.92,"per_5y_median":170.91,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"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":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRICAL EQUIPMENT & PARTS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -4.7%"},"momentum":{"grade":"D","reason":"RSI 45"},"valuation":{"grade":"C","reason":"적자 (EPS -5, PBR 4.33x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -0.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-0.01,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-0.02,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.41,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.59,"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":9.06,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":5.69,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":3.43,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":24.3,"per":null,"close":182909.625,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":26.04,"per":null,"close":184408.8906,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":12.2,"per":null,"close":109845.7266,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":10.76,"per":null,"close":96152.4922,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":11.35,"per":null,"close":100550.3203,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":12.63,"per":177.07,"close":112944.1953,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":15.96,"per":156.52,"close":146528.6406,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":20.24,"per":165.35,"close":192200.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":14.92,"per":176.48,"close":142500.0,"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":"PBR","value":"4.3배"},{"label":"ROE","value":"-0.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-4.65,"pbr":null,"per":null,"roa":-8.373653849270611e-05,"roe":-0.00021693556275246412,"revenue":576711961931.0,"market_cap":null,"net_income":-454805239.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.09058976161699711,"total_assets":5431383326642.0,"total_equity":2096499224145.0,"profit_margin":-0.0007886176618864976,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":18011340475.0,"operating_margin":0.031231085297230135},{"eps":124.26,"pbr":11.65,"per":511.17,"roa":0.0023572972168769816,"roe":0.005830607605213296,"revenue":605361464988.0,"market_cap":20153100000000.0,"net_income":12156221655.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.08328508429752697,"total_assets":5156847243516.0,"total_equity":2084897917694.0,"profit_margin":0.020080930746460664,"dividend_yield":0.05,"fiscal_quarter":"Q1","operating_income":20942374090.0,"operating_margin":0.03459482524282437},{"eps":186.25,"pbr":null,"per":null,"roa":0.003732174086998955,"roe":0.009037939460178177,"revenue":497011031857.0,"market_cap":null,"net_income":18220557664.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.11762587274686591,"total_assets":4882022445703.0,"total_equity":2016007934583.0,"profit_margin":0.03666026807477871,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":41558472893.0,"operating_margin":0.0836168016989957},{"eps":501.59,"pbr":null,"per":null,"roa":0.010611063709377625,"roe":0.02500210562244666,"revenue":625060142880.0,"market_cap":null,"net_income":49070561957.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.14710311637427884,"total_assets":4624471523400.0,"total_equity":1962657173680.0,"profit_margin":0.07850534467116173,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":50480514861.0,"operating_margin":0.08076105225396099},{"eps":350.25,"pbr":null,"per":null,"roa":0.007165728373297511,"roe":0.017620992351400102,"revenue":779716508199.0,"market_cap":null,"net_income":34265184612.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.10791217132410062,"total_assets":4781814607945.0,"total_equity":1944566113456.0,"profit_margin":0.04394569596986756,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":49000956082.0,"operating_margin":0.06284457949362017},{"eps":-101.9,"pbr":null,"per":null,"roa":-0.002140374283547578,"roe":-0.005082489216190466,"revenue":629788701177.0,"market_cap":null,"net_income":-9968769341.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.05592029826222955,"total_assets":4657488840913.0,"total_equity":1961395079648.0,"profit_margin":-0.01582875228210598,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2269955889.0,"operating_margin":0.0036043134542708103},{"eps":-112.08,"pbr":null,"per":null,"roa":-0.002535898852631211,"roe":-0.005545905434512128,"revenue":464925296498.0,"market_cap":null,"net_income":-10964364682.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.03260871883331738,"total_assets":4323660098124.0,"total_equity":1977019769174.0,"profit_margin":-0.023583067569323293,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3455781539.0,"operating_margin":-0.007432982384547161},{"eps":-506.42,"pbr":null,"per":null,"roa":-0.011931168314686356,"roe":-0.031861291718947124,"revenue":521936343949.0,"market_cap":null,"net_income":-49543318352.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":-0.008510056819177958,"total_assets":4152428081248.0,"total_equity":1554968919309.0,"profit_margin":-0.09492214697515111,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-41229364045.0,"operating_margin":-0.07899308895229692},{"eps":70.99,"pbr":null,"per":null,"roa":0.0016125297170080624,"roe":0.004202963746343052,"revenue":809516920383.0,"market_cap":null,"net_income":6945050188.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.04963071298866914,"total_assets":4306928495486.0,"total_equity":1652417343367.0,"profit_margin":0.008579252654427712,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3891624609.0,"operating_margin":0.004807341898621202},{"eps":-50.56,"pbr":null,"per":null,"roa":-0.0011559087433990168,"roe":-0.0030546000542190062,"revenue":970459189322.0,"market_cap":null,"net_income":-4946358500.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.0452892564278835,"total_assets":4279194640794.0,"total_equity":1619314611472.0,"profit_margin":-0.005096925820709385,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":6684156866.0,"operating_margin":0.006887622827982914},{"eps":-1322.31,"pbr":null,"per":null,"roa":-0.02965811089566643,"roe":-0.08088196737042254,"revenue":1180397366036.0,"market_cap":null,"net_income":-129361994722.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-0.0758108040138331,"total_assets":4361774597751.0,"total_equity":1599392286411.0,"profit_margin":-0.10959190391657879,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-111871962266.0,"operating_margin":-0.0947748321751068},{"eps":216.57,"pbr":null,"per":null,"roa":0.004408868877681795,"roe":0.012369571344491974,"revenue":1803254041355.0,"market_cap":null,"net_income":21187003362.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.04713717435460681,"total_assets":4805541727324.0,"total_equity":1712832463789.0,"profit_margin":0.011749316999217524,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":45873974211.0,"operating_margin":0.02543955158782254}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":637.86,"per":177.07,"date":"2025-09","close":112944.2,"source":"reported"},{"eps":637.86,"per":250.71,"date":"2025-10","close":159920.98,"source":"reported"},{"eps":637.86,"per":234.89,"date":"2025-11","close":149825.97,"source":"reported"},{"eps":936.19,"per":156.52,"date":"2025-12","close":146528.64,"source":"reported"},{"eps":936.19,"per":247.69,"date":"2026-01","close":231887.06,"source":"reported"},{"eps":936.19,"per":236.48,"date":"2026-02","close":221392.17,"source":"reported"},{"eps":1162.35,"per":165.35,"date":"2026-03","close":192200.0,"source":"reported"},{"eps":1162.35,"per":177.23,"date":"2026-04","close":206000.0,"source":"reported"},{"eps":1162.35,"per":186.69,"date":"2026-05","close":217000.0,"source":"reported"},{"eps":807.45,"per":176.48,"date":"2026-06","close":142500.0,"source":"reported"},{"eps":807.45,"per":128.18,"date":"2026-07","close":103500.0,"source":"reported"},{"eps":807.45,"per":147.47,"date":"2026-08","close":119072.46,"source":"reported"},{"eps":807.45,"per":134.99,"date":"2026-09","close":109000.0,"source":"reported"},{"eps":807.45,"per":113.69,"date":"2026-10","close":91800.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":180.96,"std":43.73,"count":14,"current":113.69,"lower_1sd":137.23,"upper_1sd":224.69},"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":"에코프로비엠","phase":"above-fold","symbol_resolved":true}