{"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":"2026-10-23T09:54:00.238758+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":9.8,"direction":"higher_better","percentile":62},{"name":"영업이익 성장률","unit":"%","value":2.1,"direction":"higher_better","percentile":53}],"summary":"매출 +9.8%","percentile":58},"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":48.9,"direction":null,"percentile":49},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":8.1,"direction":"higher_better","percentile":64}],"summary":"RSI 49","percentile":48},"valuation":{"grade":"C","metrics":[],"summary":"PER 6.86x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":7.0,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":16.27,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":14.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":5.03,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 7.0%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.74,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.04,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":17052.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.24,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 2.7x, 순차입금비율 0.0x","percentile":84}},"signals":[],"summary":"에스앤디(260970)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 1663.29억. 현재가 57,500원, 전일 대비 -1.4%, 30일 +8.1%. PER 6.9배 / ROE 7.0%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 1323.00, 기관 순매도 4980.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.0,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.00%","value_pct":3.0},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":20.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.9,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.04,"direction":"lower_better","percentile":null}],"summary":"배당성향 21%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":3.0},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":864.2457741602047,"grade":"D","trend":"하락","atr_14":3350.0,"rsi_14":48.858447488584474,"sma_20":59390.0,"sma_60":55794.166666666664,"comment":"하락 추세, RSI 49","analysis":"RSI(14) 48.9로 중립 구간입니다. MACD(864.25)가 시그널선(1170.31)을 하회합니다(데드크로스). SMA20 59390, SMA60 55794 — 혼조세입니다. 볼린저밴드 55116~63664 (현재 위치 28%).","bb_lower":55115.938699550505,"bb_upper":63664.061300449495,"macd_signal":1170.305170401509},"change_pct":-1.72,"chart_data":[{"date":"2024-10-23","open":35396,"high":35778,"low":33100,"close":33291,"volume":44849,"rsi_14":58.4,"sma_20":33800.0,"sma_60":35312.5,"sma_120":36653.75},{"date":"2024-10-24","open":34200,"high":34200,"low":32669,"close":33865,"volume":19107,"rsi_14":64.75,"sma_20":33882.5,"sma_60":35232.5,"sma_120":36640.42},{"date":"2024-10-25","open":34008,"high":34869,"low":32956,"close":33004,"volume":31717,"rsi_14":61.0,"sma_20":33907.5,"sma_60":35075.0,"sma_120":36648.33},{"date":"2024-10-28","open":33004,"high":33195,"low":31856,"close":32239,"volume":16859,"rsi_14":55.17,"sma_20":33922.5,"sma_60":34958.33,"sma_120":36660.83},{"date":"2024-10-29","open":33291,"high":33291,"low":30852,"close":32143,"volume":38192,"rsi_14":58.06,"sma_20":33910.0,"sma_60":34865.0,"sma_120":36675.0},{"date":"2024-10-30","open":31856,"high":31856,"low":30756,"close":30995,"volume":36904,"rsi_14":47.33,"sma_20":33890.0,"sma_60":34728.33,"sma_120":36667.92},{"date":"2024-10-31","open":30804,"high":31569,"low":30469,"close":30995,"volume":13162,"rsi_14":46.89,"sma_20":33875.0,"sma_60":34618.33,"sma_120":36672.92},{"date":"2024-11-01","open":30995,"high":31473,"low":30708,"close":30947,"volume":13997,"rsi_14":33.85,"sma_20":33902.5,"sma_60":34505.0,"sma_120":36685.0},{"date":"2024-11-04","open":31091,"high":33674,"low":31043,"close":33674,"volume":39304,"rsi_14":51.46,"sma_20":34080.0,"sma_60":34428.33,"sma_120":36709.58},{"date":"2024-11-05","open":33482,"high":33674,"low":32526,"close":32813,"volume":17226,"rsi_14":46.83,"sma_20":34177.5,"sma_60":34391.67,"sma_120":36728.75},{"date":"2024-11-06","open":33100,"high":33291,"low":32239,"close":32334,"volume":18345,"rsi_14":47.2,"sma_20":34287.5,"sma_60":34418.33,"sma_120":36743.33},{"date":"2024-11-07","open":32382,"high":34152,"low":31617,"close":32382,"volume":19205,"rsi_14":47.41,"sma_20":34327.5,"sma_60":34430.83,"sma_120":36754.58},{"date":"2024-11-08","open":32095,"high":33004,"low":31808,"close":32095,"volume":12072,"rsi_14":40.77,"sma_20":34347.5,"sma_60":34395.0,"sma_120":36755.42},{"date":"2024-11-11","open":31808,"high":31904,"low":29847,"close":30134,"volume":29681,"rsi_14":28.11,"sma_20":34147.5,"sma_60":34330.0,"sma_120":36731.25},{"date":"2024-11-12","open":30086,"high":30565,"low":28651,"close":29560,"volume":22681,"rsi_14":32.11,"sma_20":33950.0,"sma_60":34163.33,"sma_120":36732.5},{"date":"2024-11-13","open":28747,"high":31139,"low":28603,"close":29225,"volume":22142,"rsi_14":27.23,"sma_20":33722.5,"sma_60":34022.5,"sma_120":36654.17},{"date":"2024-11-14","open":30038,"high":30038,"low":27838,"close":28269,"volume":24184,"rsi_14":26.98,"sma_20":33475.0,"sma_60":33849.17,"sma_120":36616.67},{"date":"2024-11-15","open":28316,"high":29560,"low":27408,"close":29560,"volume":22468,"rsi_14":37.61,"sma_20":33295.0,"sma_60":33708.33,"sma_120":36603.33},{"date":"2024-11-18","open":29177,"high":30373,"low":28603,"close":29417,"volume":20088,"rsi_14":37.44,"sma_20":33047.5,"sma_60":33578.33,"sma_120":36592.5},{"date":"2024-11-19","open":30230,"high":30230,"low":28795,"close":29273,"volume":25682,"rsi_14":41.26,"sma_20":32730.0,"sma_60":33440.0,"sma_120":36581.25},{"date":"2024-11-20","open":29273,"high":29321,"low":28699,"close":29273,"volume":26580,"rsi_14":41.26,"sma_20":32520.0,"sma_60":33296.67,"sma_120":36567.08},{"date":"2024-11-21","open":28651,"high":28938,"low":28508,"close":28699,"volume":18337,"rsi_14":39.17,"sma_20":32250.0,"sma_60":33142.5,"sma_120":36535.0},{"date":"2024-11-22","open":28699,"high":29034,"low":28364,"close":28651,"volume":19176,"rsi_14":17.39,"sma_20":32022.5,"sma_60":33015.83,"sma_120":36498.75},{"date":"2024-11-25","open":28651,"high":28986,"low":28221,"close":28890,"volume":18743,"rsi_14":22.3,"sma_20":31847.5,"sma_60":32900.0,"sma_120":36474.58},{"date":"2024-11-26","open":28890,"high":29273,"low":27742,"close":29034,"volume":27185,"rsi_14":25.53,"sma_20":31685.0,"sma_60":32814.17,"sma_120":36462.08},{"date":"2024-11-27","open":29225,"high":29417,"low":28412,"close":28795,"volume":10698,"rsi_14":24.14,"sma_20":31570.0,"sma_60":32720.83,"sma_120":36447.5},{"date":"2024-11-28","open":29417,"high":29417,"low":28508,"close":28651,"volume":8733,"rsi_14":24.65,"sma_20":31447.5,"sma_60":32645.0,"sma_120":36427.08},{"date":"2024-11-29","open":28795,"high":30038,"low":28077,"close":28843,"volume":22330,"rsi_14":37.14,"sma_20":31337.5,"sma_60":32600.83,"sma_120":36420.83},{"date":"2024-12-02","open":28699,"high":29799,"low":28508,"close":29512,"volume":26710,"rsi_14":49.53,"sma_20":31120.0,"sma_60":32555.83,"sma_120":36418.33},{"date":"2024-12-03","open":30038,"high":30804,"low":29464,"close":30612,"volume":57332,"rsi_14":61.79,"sma_20":31005.0,"sma_60":32543.33,"sma_120":36389.58},{"date":"2024-12-04","open":34008,"high":38600,"low":32143,"close":34822,"volume":621830,"rsi_14":85.86,"sma_20":31135.0,"sma_60":32593.33,"sma_120":36403.75},{"date":"2024-12-05","open":34487,"high":39987,"low":33434,"close":37883,"volume":293918,"rsi_14":88.16,"sma_20":31422.5,"sma_60":32730.0,"sma_120":36447.92},{"date":"2024-12-06","open":38409,"high":39174,"low":35874,"close":37022,"volume":86166,"rsi_14":82.72,"sma_20":31680.0,"sma_60":32864.17,"sma_120":36470.0},{"date":"2024-12-09","open":35874,"high":36878,"low":34582,"close":34822,"volume":46165,"rsi_14":70.28,"sma_20":31925.0,"sma_60":32956.67,"sma_120":36382.92},{"date":"2024-12-10","open":35204,"high":38983,"low":35204,"close":38505,"volume":87952,"rsi_14":76.58,"sma_20":32392.5,"sma_60":33091.67,"sma_120":36249.17},{"date":"2024-12-11","open":39987,"high":42522,"low":38887,"close":41279,"volume":107171,"rsi_14":82.15,"sma_20":33022.5,"sma_60":33284.17,"sma_120":36157.08},{"date":"2024-12-12","open":42331,"high":42475,"low":40753,"close":41327,"volume":45864,"rsi_14":82.4,"sma_20":33705.0,"sma_60":33477.5,"sma_120":36080.42},{"date":"2024-12-13","open":41327,"high":41996,"low":39653,"close":40801,"volume":41909,"rsi_14":80.0,"sma_20":34292.5,"sma_60":33645.0,"sma_120":36030.0},{"date":"2024-12-16","open":41614,"high":44484,"low":41231,"close":44053,"volume":91681,"rsi_14":82.71,"sma_20":35057.5,"sma_60":33870.83,"sma_120":36021.25},{"date":"2024-12-17","open":44771,"high":46636,"low":40848,"close":41183,"volume":158197,"rsi_14":74.21,"sma_20":35680.0,"sma_60":34045.83,"sma_120":35975.0},{"date":"2024-12-18","open":41183,"high":41183,"low":38409,"close":39126,"volume":88931,"rsi_14":69.04,"sma_20":36195.0,"sma_60":34171.67,"sma_120":35933.33},{"date":"2024-12-19","open":39079,"high":50606,"low":39079,"close":46875,"volume":757250,"rsi_14":75.72,"sma_20":37145.0,"sma_60":34425.83,"sma_120":35967.5},{"date":"2024-12-20","open":46493,"high":48119,"low":44531,"close":46397,"volume":171921,"rsi_14":74.21,"sma_20":38072.5,"sma_60":34667.5,"sma_120":36006.67},{"date":"2024-12-23","open":46397,"high":47641,"low":45297,"close":46684,"volume":91316,"rsi_14":73.6,"sma_20":39002.5,"sma_60":34924.17,"sma_120":36052.08},{"date":"2024-12-24","open":46014,"high":47401,"low":45488,"close":46301,"volume":65659,"rsi_14":68.99,"sma_20":39905.0,"sma_60":35166.67,"sma_120":36089.58},{"date":"2024-12-26","open":46301,"high":47067,"low":45440,"close":45727,"volume":46970,"rsi_14":64.14,"sma_20":40790.0,"sma_60":35416.67,"sma_120":36144.17},{"date":"2024-12-27","open":46506,"high":46506,"low":43100,"close":44657,"volume":51319,"rsi_14":62.0,"sma_20":41587.5,"sma_60":35636.67,"sma_120":36192.5},{"date":"2024-12-30","open":44171,"high":44414,"low":42711,"close":43003,"volume":46679,"rsi_14":63.27,"sma_20":42290.0,"sma_60":35843.33,"sma_120":36230.0},{"date":"2025-01-02","open":42468,"high":43246,"low":40182,"close":40522,"volume":75991,"rsi_14":52.49,"sma_20":42830.0,"sma_60":36010.0,"sma_120":36248.33},{"date":"2025-01-03","open":40522,"high":42517,"low":40133,"close":41884,"volume":50821,"rsi_14":49.81,"sma_20":43382.5,"sma_60":36188.33,"sma_120":36286.67},{"date":"2025-01-06","open":42517,"high":42614,"low":40376,"close":41203,"volume":42369,"rsi_14":48.44,"sma_20":43680.0,"sma_60":36367.5,"sma_120":36306.67},{"date":"2025-01-07","open":41252,"high":42030,"low":39695,"close":41446,"volume":76299,"rsi_14":49.91,"sma_20":43830.0,"sma_60":36526.67,"sma_120":36314.17},{"date":"2025-01-08","open":41155,"high":41836,"low":39063,"close":39209,"volume":63647,"rsi_14":38.88,"sma_20":43910.0,"sma_60":36645.83,"sma_120":36301.25},{"date":"2025-01-09","open":39549,"high":43684,"low":39257,"close":42906,"volume":123916,"rsi_14":51.97,"sma_20":44295.0,"sma_60":36789.17,"sma_120":36326.25},{"date":"2025-01-10","open":43052,"high":43538,"low":41252,"close":43100,"volume":53786,"rsi_14":56.88,"sma_20":44497.5,"sma_60":36946.67,"sma_120":36367.92},{"date":"2025-01-13","open":43295,"high":44852,"low":42614,"close":43587,"volume":72503,"rsi_14":37.72,"sma_20":44580.0,"sma_60":37108.33,"sma_120":36405.0},{"date":"2025-01-14","open":43830,"high":44706,"low":42614,"close":43830,"volume":37565,"rsi_14":39.76,"sma_20":44672.5,"sma_60":37284.17,"sma_120":36454.58},{"date":"2025-01-15","open":43879,"high":43976,"low":41641,"close":41884,"volume":76522,"rsi_14":34.5,"sma_20":44692.5,"sma_60":37426.67,"sma_120":36480.42},{"date":"2025-01-16","open":42322,"high":45241,"low":41884,"close":45046,"volume":77879,"rsi_14":45.09,"sma_20":44705.0,"sma_60":37603.33,"sma_120":36537.08},{"date":"2025-01-17","open":45679,"high":48208,"low":44803,"close":46895,"volume":121470,"rsi_14":50.88,"sma_20":44962.5,"sma_60":37790.83,"sma_120":36593.75},{"date":"2025-01-20","open":46311,"high":48160,"low":44657,"close":45289,"volume":64466,"rsi_14":51.45,"sma_20":45245.0,"sma_60":37986.67,"sma_120":36649.58},{"date":"2025-01-21","open":45727,"high":46214,"low":44268,"close":44657,"volume":38090,"rsi_14":53.97,"sma_20":45090.0,"sma_60":38161.67,"sma_120":36697.08},{"date":"2025-01-22","open":44949,"high":44998,"low":43052,"close":44316,"volume":54988,"rsi_14":60.16,"sma_20":44942.5,"sma_60":38345.83,"sma_120":36710.42},{"date":"2025-01-23","open":44754,"high":44998,"low":43052,"close":44122,"volume":32441,"rsi_14":56.39,"sma_20":44770.0,"sma_60":38540.0,"sma_120":36749.17},{"date":"2025-01-24","open":43684,"high":44268,"low":43052,"close":44122,"volume":41190,"rsi_14":58.67,"sma_20":44617.5,"sma_60":38735.83,"sma_120":36800.42},{"date":"2025-01-31","open":44122,"high":44171,"low":42079,"close":42760,"volume":32766,"rsi_14":53.66,"sma_20":44425.0,"sma_60":38928.33,"sma_120":36828.33},{"date":"2025-02-03","open":41933,"high":43587,"low":40668,"close":42954,"volume":49639,"rsi_14":61.77,"sma_20":44337.5,"sma_60":39124.17,"sma_120":36871.25},{"date":"2025-02-04","open":43587,"high":43587,"low":41155,"close":42176,"volume":52283,"rsi_14":47.19,"sma_20":44295.0,"sma_60":39307.5,"sma_120":36906.25},{"date":"2025-02-05","open":42127,"high":43295,"low":41349,"close":41981,"volume":34876,"rsi_14":45.69,"sma_20":44370.0,"sma_60":39440.0,"sma_120":36934.17},{"date":"2025-02-06","open":48208,"high":54484,"low":46652,"close":54484,"volume":823696,"rsi_14":71.79,"sma_20":45017.5,"sma_60":39801.67,"sma_120":37096.67},{"date":"2025-02-07","open":55456,"high":57500,"low":52343,"close":55456,"volume":430532,"rsi_14":72.59,"sma_20":45750.0,"sma_60":40188.33,"sma_120":37303.33},{"date":"2025-02-10","open":54289,"high":55456,"low":53219,"close":54289,"volume":91001,"rsi_14":74.85,"sma_20":46410.0,"sma_60":40554.17,"sma_120":37492.5},{"date":"2025-02-11","open":54094,"high":57305,"low":52538,"close":55359,"volume":151621,"rsi_14":72.55,"sma_20":47240.0,"sma_60":40943.33,"sma_120":37669.17},{"date":"2025-02-12","open":56527,"high":59835,"low":52538,"close":53997,"volume":259612,"rsi_14":65.87,"sma_20":47810.0,"sma_60":41343.33,"sma_120":37836.67},{"date":"2025-02-13","open":54094,"high":55359,"low":51662,"close":52538,"volume":68012,"rsi_14":66.3,"sma_20":48295.0,"sma_60":41728.33,"sma_120":37945.83},{"date":"2025-02-14","open":52343,"high":57500,"low":51467,"close":56624,"volume":182234,"rsi_14":73.3,"sma_20":48965.0,"sma_60":42189.17,"sma_120":38105.83},{"date":"2025-02-17","open":57208,"high":61780,"low":56429,"close":57013,"volume":172229,"rsi_14":74.67,"sma_20":49642.5,"sma_60":42673.33,"sma_120":38261.25},{"date":"2025-02-18","open":56916,"high":58181,"low":55943,"close":57500,"volume":43662,"rsi_14":75.7,"sma_20":50445.0,"sma_60":43143.33,"sma_120":38425.83},{"date":"2025-02-19","open":58181,"high":59835,"low":56429,"close":56624,"volume":67860,"rsi_14":73.24,"sma_20":51040.0,"sma_60":43600.83,"sma_120":38589.58},{"date":"2025-02-20","open":56916,"high":57208,"low":53511,"close":55846,"volume":46445,"rsi_14":74.86,"sma_20":51500.0,"sma_60":44047.5,"sma_120":38743.75},{"date":"2025-02-21","open":55846,"high":60224,"low":54970,"close":58375,"volume":84214,"rsi_14":76.91,"sma_20":52172.5,"sma_60":44537.5,"sma_120":38917.08},{"date":"2025-02-24","open":57889,"high":59640,"low":55748,"close":56819,"volume":31919,"rsi_14":74.88,"sma_20":52797.5,"sma_60":45010.83,"sma_120":39076.67},{"date":"2025-02-25","open":56721,"high":58472,"low":54484,"close":55651,"volume":84841,"rsi_14":72.48,"sma_20":53380.0,"sma_60":45465.0,"sma_120":39240.42},{"date":"2025-02-26","open":54873,"high":58764,"low":54873,"close":55748,"volume":50045,"rsi_14":53.51,"sma_20":53977.5,"sma_60":45916.67,"sma_120":39408.33},{"date":"2025-02-27","open":57402,"high":63921,"low":56332,"close":61294,"volume":211748,"rsi_14":62.93,"sma_20":54860.0,"sma_60":46460.83,"sma_120":39637.5},{"date":"2025-02-28","open":60029,"high":61489,"low":57889,"close":59835,"volume":87325,"rsi_14":62.13,"sma_20":55737.5,"sma_60":46984.17,"sma_120":39852.5},{"date":"2025-03-04","open":59640,"high":66061,"low":59348,"close":63142,"volume":134735,"rsi_14":65.5,"sma_20":56775.0,"sma_60":47566.67,"sma_120":40105.83},{"date":"2025-03-05","open":63142,"high":69369,"low":62170,"close":66742,"volume":131564,"rsi_14":73.31,"sma_20":58037.5,"sma_60":48207.5,"sma_120":40404.17},{"date":"2025-03-06","open":66353,"high":70926,"low":65283,"close":70148,"volume":86984,"rsi_14":80.07,"sma_20":59485.0,"sma_60":48895.0,"sma_120":40725.42},{"date":"2025-03-07","open":70148,"high":72483,"low":66645,"close":68396,"volume":65013,"rsi_14":71.84,"sma_20":60200.0,"sma_60":49533.33,"sma_120":41038.33},{"date":"2025-03-10","open":69953,"high":70050,"low":66159,"close":68299,"volume":37745,"rsi_14":71.17,"sma_20":60860.0,"sma_60":50096.67,"sma_120":41345.0},{"date":"2025-03-11","open":66061,"high":70050,"low":65769,"close":68007,"volume":71609,"rsi_14":69.85,"sma_20":61565.0,"sma_60":50601.67,"sma_120":41665.83},{"date":"2025-03-12","open":68104,"high":69564,"low":66450,"close":67618,"volume":50796,"rsi_14":71.16,"sma_20":62195.0,"sma_60":51115.0,"sma_120":41989.58},{"date":"2025-03-13","open":68202,"high":69564,"low":67326,"close":68202,"volume":42188,"rsi_14":73.96,"sma_20":62925.0,"sma_60":51676.67,"sma_120":42316.67},{"date":"2025-03-14","open":68299,"high":72969,"low":68299,"close":72483,"volume":60075,"rsi_14":75.62,"sma_20":63950.0,"sma_60":52247.5,"sma_120":42669.58},{"date":"2025-03-17","open":71023,"high":72191,"low":65478,"close":70537,"volume":92083,"rsi_14":74.56,"sma_20":64665.0,"sma_60":52736.67,"sma_120":43010.42},{"date":"2025-03-18","open":70342,"high":70439,"low":67910,"close":69272,"volume":27663,"rsi_14":74.31,"sma_20":65295.0,"sma_60":53203.33,"sma_120":43340.42},{"date":"2025-03-19","open":68883,"high":71023,"low":68299,"close":69272,"volume":26639,"rsi_14":74.22,"sma_20":65900.0,"sma_60":53679.17,"sma_120":43662.08},{"date":"2025-03-20","open":69661,"high":71120,"low":68591,"close":69661,"volume":30490,"rsi_14":68.38,"sma_20":66570.0,"sma_60":54105.0,"sma_120":43987.92},{"date":"2025-03-21","open":69661,"high":74039,"low":68980,"close":71218,"volume":40594,"rsi_14":74.89,"sma_20":67360.0,"sma_60":54607.5,"sma_120":44326.67},{"date":"2025-03-24","open":70537,"high":71315,"low":69369,"close":70537,"volume":15823,"rsi_14":68.27,"sma_20":67985.0,"sma_60":55134.17,"sma_120":44652.92},{"date":"2025-03-25","open":71023,"high":71510,"low":67131,"close":69466,"volume":34450,"rsi_14":57.69,"sma_20":68635.0,"sma_60":55507.5,"sma_120":44966.67},{"date":"2025-03-26","open":69466,"high":69564,"low":65867,"close":68494,"volume":29614,"rsi_14":44.59,"sma_20":69295.0,"sma_60":55872.5,"sma_120":45270.0},{"date":"2025-03-27","open":67813,"high":69856,"low":63726,"close":65283,"volume":41437,"rsi_14":40.7,"sma_20":69785.0,"sma_60":56177.5,"sma_120":45550.83},{"date":"2025-03-28","open":66353,"high":66937,"low":62461,"close":66159,"volume":22951,"rsi_14":43.89,"sma_20":70035.0,"sma_60":56504.17,"sma_120":45835.42},{"date":"2025-03-31","open":65867,"high":66450,"low":63434,"close":65283,"volume":20858,"rsi_14":42.47,"sma_20":70315.0,"sma_60":56825.83,"sma_120":46121.25},{"date":"2025-04-01","open":65283,"high":67813,"low":62753,"close":65283,"volume":47532,"rsi_14":43.41,"sma_20":70425.0,"sma_60":57179.17,"sma_120":46407.92},{"date":"2025-04-02","open":65283,"high":67131,"low":64407,"close":65575,"volume":21782,"rsi_14":42.46,"sma_20":70365.0,"sma_60":57565.83,"sma_120":46704.58},{"date":"2025-04-03","open":62753,"high":65088,"low":62753,"close":64407,"volume":19618,"rsi_14":21.77,"sma_20":70070.0,"sma_60":57975.0,"sma_120":46992.5},{"date":"2025-04-04","open":62948,"high":63629,"low":58667,"close":61294,"volume":96922,"rsi_14":20.13,"sma_20":69705.0,"sma_60":58307.5,"sma_120":47247.92},{"date":"2025-04-07","open":58667,"high":61197,"low":57013,"close":59445,"volume":66096,"rsi_14":19.39,"sma_20":69250.0,"sma_60":58620.0,"sma_120":47493.75},{"date":"2025-04-08","open":61294,"high":61586,"low":59251,"close":61294,"volume":26077,"rsi_14":27.72,"sma_20":68905.0,"sma_60":58960.0,"sma_120":47743.33},{"date":"2025-04-09","open":61197,"high":61197,"low":58181,"close":59835,"volume":23861,"rsi_14":24.1,"sma_20":68505.0,"sma_60":59313.33,"sma_120":47979.58},{"date":"2025-04-10","open":66159,"high":66256,"low":62656,"close":65186,"volume":38842,"rsi_14":36.75,"sma_20":68350.0,"sma_60":59695.0,"sma_120":48242.08},{"date":"2025-04-11","open":64213,"high":68299,"low":64018,"close":67715,"volume":35902,"rsi_14":44.27,"sma_20":68105.0,"sma_60":60116.67,"sma_120":48531.67},{"date":"2025-04-14","open":69466,"high":69466,"low":66450,"close":68104,"volume":36155,"rsi_14":47.15,"sma_20":67980.0,"sma_60":60536.67,"sma_120":48822.5},{"date":"2025-04-15","open":68007,"high":81531,"low":68007,"close":81239,"volume":147573,"rsi_14":67.65,"sma_20":68595.0,"sma_60":61177.5,"sma_120":49230.83},{"date":"2025-04-16","open":81336,"high":84741,"low":79779,"close":80363,"volume":87110,"rsi_14":72.33,"sma_20":69165.0,"sma_60":61836.67,"sma_120":49631.67},{"date":"2025-04-17","open":80460,"high":81920,"low":78125,"close":79390,"volume":37989,"rsi_14":69.54,"sma_20":69665.0,"sma_60":62425.0,"sma_120":50014.17},{"date":"2025-04-18","open":79390,"high":84644,"low":78417,"close":83671,"volume":51421,"rsi_14":74.67,"sma_20":70305.0,"sma_60":63055.0,"sma_120":50422.92},{"date":"2025-04-21","open":83671,"high":86395,"low":81823,"close":83282,"volume":38559,"rsi_14":73.9,"sma_20":70960.0,"sma_60":63705.83,"sma_120":50846.25},{"date":"2025-04-22","open":83379,"high":85520,"low":82601,"close":84158,"volume":36727,"rsi_14":74.3,"sma_20":71715.0,"sma_60":64382.5,"sma_120":51272.08},{"date":"2025-04-23","open":84547,"high":85033,"low":79585,"close":81239,"volume":47060,"rsi_14":71.05,"sma_20":72370.0,"sma_60":65015.0,"sma_120":51680.42},{"date":"2025-04-24","open":81433,"high":83574,"low":80558,"close":81628,"volume":35529,"rsi_14":77.28,"sma_20":73210.0,"sma_60":65657.5,"sma_120":52098.75},{"date":"2025-04-25","open":83087,"high":84449,"low":81336,"close":83671,"volume":25319,"rsi_14":82.34,"sma_20":74110.0,"sma_60":66335.0,"sma_120":52535.42},{"date":"2025-04-28","open":83671,"high":88244,"low":82601,"close":88244,"volume":63492,"rsi_14":83.54,"sma_20":75290.0,"sma_60":67114.17,"sma_120":53021.25},{"date":"2025-04-29","open":89217,"high":90968,"low":87563,"close":88730,"volume":43036,"rsi_14":86.85,"sma_20":76495.0,"sma_60":67898.33,"sma_120":53511.25},{"date":"2025-04-30","open":87952,"high":88730,"low":86687,"close":87757,"volume":22854,"rsi_14":82.4,"sma_20":77635.0,"sma_60":68679.17,"sma_120":53993.33},{"date":"2025-05-02","open":87757,"high":92427,"low":87757,"close":89217,"volume":58983,"rsi_14":81.84,"sma_20":78910.0,"sma_60":69488.33,"sma_120":54464.17},{"date":"2025-05-07","open":88730,"high":90482,"low":85812,"close":87076,"volume":50828,"rsi_14":76.71,"sma_20":80235.0,"sma_60":70046.67,"sma_120":54924.17},{"date":"2025-05-08","open":88049,"high":98265,"low":87174,"close":95833,"volume":153770,"rsi_14":73.44,"sma_20":82105.0,"sma_60":70738.33,"sma_120":55463.33},{"date":"2025-05-09","open":95833,"high":98654,"low":94568,"close":97681,"volume":43771,"rsi_14":76.97,"sma_20":83975.0,"sma_60":71481.67,"sma_120":56017.92},{"date":"2025-05-12","open":99530,"high":100794,"low":92914,"close":93984,"volume":64596,"rsi_14":70.95,"sma_20":85730.0,"sma_60":72143.33,"sma_120":56543.33},{"date":"2025-05-13","open":93984,"high":99141,"low":91163,"close":96806,"volume":74503,"rsi_14":69.68,"sma_20":87355.0,"sma_60":72876.67,"sma_120":57110.0},{"date":"2025-05-14","open":96806,"high":98751,"low":91454,"close":94762,"volume":139962,"rsi_14":66.39,"sma_20":88745.0,"sma_60":73600.0,"sma_120":57664.17},{"date":"2025-05-15","open":95152,"high":99335,"low":92914,"close":97487,"volume":128630,"rsi_14":68.07,"sma_20":90255.0,"sma_60":74300.0,"sma_120":58244.58},{"date":"2025-05-16","open":95249,"high":96319,"low":85033,"close":87563,"volume":553296,"rsi_14":57.21,"sma_20":90580.0,"sma_60":74823.33,"sma_120":58748.33},{"date":"2025-05-19","open":87563,"high":89509,"low":84741,"close":86201,"volume":96505,"rsi_14":55.1,"sma_20":90880.0,"sma_60":75315.0,"sma_120":59229.17},{"date":"2025-05-20","open":87660,"high":90871,"low":87076,"close":89898,"volume":89609,"rsi_14":56.69,"sma_20":91420.0,"sma_60":75885.0,"sma_120":59742.92},{"date":"2025-05-21","open":89898,"high":90092,"low":87368,"close":88925,"volume":43586,"rsi_14":50.79,"sma_20":91690.0,"sma_60":76451.67,"sma_120":60249.58},{"date":"2025-05-22","open":88438,"high":89119,"low":85325,"close":86493,"volume":67791,"rsi_14":47.51,"sma_20":91855.0,"sma_60":76933.33,"sma_120":60735.42},{"date":"2025-05-23","open":86493,"high":87757,"low":83574,"close":85325,"volume":92094,"rsi_14":47.3,"sma_20":91915.0,"sma_60":77421.67,"sma_120":61216.25},{"date":"2025-05-26","open":85714,"high":86103,"low":80363,"close":85422,"volume":80194,"rsi_14":45.66,"sma_20":92130.0,"sma_60":77931.67,"sma_120":61698.33},{"date":"2025-05-27","open":85714,"high":91941,"low":85422,"close":90482,"volume":84334,"rsi_14":53.65,"sma_20":92585.0,"sma_60":78526.67,"sma_120":62221.67},{"date":"2025-05-28","open":90482,"high":90968,"low":85714,"close":88341,"volume":61210,"rsi_14":40.63,"sma_20":92825.0,"sma_60":78990.0,"sma_120":62725.42},{"date":"2025-05-29","open":88341,"high":89119,"low":86395,"close":87855,"volume":39028,"rsi_14":37.28,"sma_20":92805.0,"sma_60":79470.0,"sma_120":63227.08},{"date":"2025-05-30","open":87757,"high":89217,"low":86590,"close":87271,"volume":34816,"rsi_14":40.55,"sma_20":92730.0,"sma_60":79883.33,"sma_120":63725.0},{"date":"2025-06-02","open":88341,"high":90190,"low":87757,"close":88730,"volume":44595,"rsi_14":38.18,"sma_20":92780.0,"sma_60":80260.0,"sma_120":64233.75},{"date":"2025-06-04","open":88925,"high":95054,"low":88925,"close":94860,"volume":112567,"rsi_14":50.13,"sma_20":93070.0,"sma_60":80683.33,"sma_120":64789.17},{"date":"2025-06-05","open":94568,"high":94860,"low":90676,"close":93011,"volume":64413,"rsi_14":44.01,"sma_20":93375.0,"sma_60":81105.0,"sma_120":65319.17},{"date":"2025-06-09","open":93400,"high":94179,"low":89703,"close":91844,"volume":44011,"rsi_14":57.48,"sma_20":93170.0,"sma_60":81508.33,"sma_120":65802.5},{"date":"2025-06-10","open":91844,"high":95249,"low":90092,"close":94957,"volume":67229,"rsi_14":64.42,"sma_20":93030.0,"sma_60":81970.0,"sma_120":66285.83},{"date":"2025-06-11","open":96222,"high":108675,"low":94665,"close":102935,"volume":160782,"rsi_14":68.82,"sma_20":93490.0,"sma_60":82575.0,"sma_120":66845.0},{"date":"2025-06-12","open":104394,"high":104394,"low":98751,"close":101281,"volume":48986,"rsi_14":67.49,"sma_20":93720.0,"sma_60":83141.67,"sma_120":67409.17},{"date":"2025-06-13","open":103421,"high":109940,"low":102157,"close":108189,"volume":96727,"rsi_14":77.26,"sma_20":94410.0,"sma_60":83753.33,"sma_120":68000.42},{"date":"2025-06-16","open":108481,"high":136111,"low":108481,"close":133776,"volume":190085,"rsi_14":87.73,"sma_20":96275.0,"sma_60":84836.67,"sma_120":68786.67},{"date":"2025-06-17","open":133776,"high":135333,"low":129204,"close":133971,"volume":64088,"rsi_14":87.75,"sma_20":98660.0,"sma_60":85945.0,"sma_120":69574.17},{"date":"2025-06-18","open":132706,"high":136598,"low":130955,"close":132901,"volume":41556,"rsi_14":85.16,"sma_20":101060.0,"sma_60":87035.0,"sma_120":70357.08},{"date":"2025-06-19","open":132804,"high":133193,"low":129204,"close":131344,"volume":36311,"rsi_14":85.99,"sma_20":103190.0,"sma_60":88091.67,"sma_120":71098.33},{"date":"2025-06-20","open":131344,"high":136111,"low":130663,"close":132220,"volume":35330,"rsi_14":86.89,"sma_20":105415.0,"sma_60":89136.67,"sma_120":71872.08},{"date":"2025-06-23","open":132220,"high":144770,"low":130469,"close":139517,"volume":82980,"rsi_14":89.08,"sma_20":108140.0,"sma_60":90318.33,"sma_120":72726.25},{"date":"2025-06-24","open":139614,"high":142630,"low":134360,"close":136695,"volume":61743,"rsi_14":85.16,"sma_20":110780.0,"sma_60":91470.0,"sma_120":73488.75},{"date":"2025-06-25","open":136793,"high":145743,"low":134458,"close":141463,"volume":57868,"rsi_14":84.86,"sma_20":113660.0,"sma_60":92720.0,"sma_120":74296.25},{"date":"2025-06-26","open":141463,"high":141463,"low":118599,"close":133387,"volume":75853,"rsi_14":77.63,"sma_20":115865.0,"sma_60":93886.67,"sma_120":75032.08},{"date":"2025-06-27","open":133387,"high":134749,"low":126382,"close":131052,"volume":38892,"rsi_14":76.41,"sma_20":118060.0,"sma_60":94998.33,"sma_120":75751.25},{"date":"2025-06-30","open":131052,"high":134749,"low":127452,"close":133485,"volume":25571,"rsi_14":76.19,"sma_20":120405.0,"sma_60":96166.67,"sma_120":76496.25},{"date":"2025-07-01","open":135236,"high":135236,"low":125604,"close":128036,"volume":53910,"rsi_14":67.67,"sma_20":122500.0,"sma_60":97241.67,"sma_120":77210.42},{"date":"2025-07-02","open":126577,"high":127939,"low":121907,"close":126382,"volume":32815,"rsi_14":67.67,"sma_20":124435.0,"sma_60":98283.33,"sma_120":77924.58},{"date":"2025-07-03","open":127939,"high":127939,"low":122004,"close":122880,"volume":23088,"rsi_14":60.86,"sma_20":125875.0,"sma_60":99285.0,"sma_120":78630.0},{"date":"2025-07-04","open":122977,"high":123512,"low":111886,"close":116361,"volume":71911,"rsi_14":32.06,"sma_20":127075.0,"sma_60":100228.33,"sma_120":79267.92},{"date":"2025-07-07","open":117626,"high":125799,"low":116750,"close":125604,"volume":44488,"rsi_14":42.74,"sma_20":128810.0,"sma_60":101361.67,"sma_120":79990.83},{"date":"2025-07-08","open":125604,"high":135528,"low":122491,"close":135333,"volume":62998,"rsi_14":51.84,"sma_20":130885.0,"sma_60":102630.0,"sma_120":80795.0},{"date":"2025-07-09","open":138057,"high":138252,"low":132901,"close":136111,"volume":22083,"rsi_14":53.64,"sma_20":132590.0,"sma_60":103936.67,"sma_120":81625.0},{"date":"2025-07-10","open":138641,"high":139128,"low":129982,"close":130858,"volume":46558,"rsi_14":49.03,"sma_20":134110.0,"sma_60":105061.67,"sma_120":82378.33},{"date":"2025-07-11","open":130469,"high":130663,"low":125020,"close":128134,"volume":58039,"rsi_14":41.28,"sma_20":135135.0,"sma_60":106096.67,"sma_120":83106.67},{"date":"2025-07-14","open":110621,"high":112859,"low":94957,"close":105465,"volume":520327,"rsi_14":31.66,"sma_20":133680.0,"sma_60":106736.67,"sma_120":83636.67},{"date":"2025-07-15","open":109745,"high":113248,"low":105173,"close":111691,"volume":168052,"rsi_14":32.81,"sma_20":132535.0,"sma_60":107258.33,"sma_120":84217.92},{"date":"2025-07-16","open":109843,"high":109843,"low":103421,"close":104102,"volume":89795,"rsi_14":32.99,"sma_20":131055.0,"sma_60":107665.0,"sma_120":84750.83},{"date":"2025-07-17","open":104589,"high":108967,"low":103713,"close":106340,"volume":84288,"rsi_14":35.63,"sma_20":129770.0,"sma_60":108126.67,"sma_120":85275.83},{"date":"2025-07-18","open":108383,"high":113151,"low":107021,"close":108967,"volume":102193,"rsi_14":35.78,"sma_20":128575.0,"sma_60":108560.0,"sma_120":85807.5},{"date":"2025-07-21","open":109940,"high":116750,"low":107021,"close":114902,"volume":88416,"rsi_14":42.42,"sma_20":127310.0,"sma_60":109101.67,"sma_120":86403.75},{"date":"2025-07-22","open":117140,"high":117529,"low":112761,"close":115583,"volume":50474,"rsi_14":43.7,"sma_20":126225.0,"sma_60":109640.0,"sma_120":87011.25},{"date":"2025-07-23","open":116750,"high":119864,"low":112470,"close":114221,"volume":44945,"rsi_14":44.82,"sma_20":124825.0,"sma_60":110205.0,"sma_120":87610.0},{"date":"2025-07-24","open":114318,"high":115096,"low":107216,"close":109940,"volume":66809,"rsi_14":46.05,"sma_20":123620.0,"sma_60":110690.0,"sma_120":88173.75},{"date":"2025-07-25","open":109940,"high":109940,"low":103908,"close":105173,"volume":57722,"rsi_14":36.71,"sma_20":122290.0,"sma_60":111058.33,"sma_120":88696.67},{"date":"2025-07-28","open":103616,"high":103616,"low":97097,"close":98362,"volume":102983,"rsi_14":25.0,"sma_20":120485.0,"sma_60":111231.67,"sma_120":89172.92},{"date":"2025-07-29","open":101962,"high":103616,"low":99724,"close":101086,"volume":40056,"rsi_14":26.92,"sma_20":119100.0,"sma_60":111443.33,"sma_120":89670.83},{"date":"2025-07-30","open":104005,"high":106924,"low":101476,"close":103324,"volume":45562,"rsi_14":31.11,"sma_20":117915.0,"sma_60":111710.0,"sma_120":90194.58},{"date":"2025-07-31","open":102935,"high":113053,"low":102448,"close":110718,"volume":76934,"rsi_14":38.77,"sma_20":117290.0,"sma_60":112078.33,"sma_120":90783.33},{"date":"2025-08-01","open":109064,"high":112664,"low":105075,"close":107021,"volume":63775,"rsi_14":51.33,"sma_20":116810.0,"sma_60":112420.0,"sma_120":91233.33},{"date":"2025-08-04","open":106146,"high":108870,"low":104102,"close":106146,"volume":33770,"rsi_14":44.79,"sma_20":115810.0,"sma_60":112596.67,"sma_120":91667.5},{"date":"2025-08-05","open":109453,"high":113929,"low":107702,"close":110135,"volume":56105,"rsi_14":56.08,"sma_20":114515.0,"sma_60":112810.0,"sma_120":92145.83},{"date":"2025-08-06","open":109940,"high":113151,"low":108383,"close":112956,"volume":35492,"rsi_14":56.59,"sma_20":113325.0,"sma_60":113135.0,"sma_120":92639.17},{"date":"2025-08-07","open":111983,"high":113832,"low":110913,"close":113442,"volume":17215,"rsi_14":54.66,"sma_20":112430.0,"sma_60":113420.0,"sma_120":93148.33},{"date":"2025-08-08","open":112178,"high":115583,"low":110037,"close":115291,"volume":31611,"rsi_14":50.44,"sma_20":111770.0,"sma_60":113771.67,"sma_120":93685.83},{"date":"2025-08-11","open":118210,"high":124242,"low":117821,"close":122491,"volume":88286,"rsi_14":56.84,"sma_20":112645.0,"sma_60":114200.0,"sma_120":94250.0},{"date":"2025-08-12","open":121031,"high":121907,"low":116264,"close":119669,"volume":37047,"rsi_14":55.24,"sma_20":113055.0,"sma_60":114750.0,"sma_120":94786.67},{"date":"2025-08-13","open":121323,"high":121323,"low":112664,"close":118210,"volume":35113,"rsi_14":58.42,"sma_20":113780.0,"sma_60":115298.33,"sma_120":95306.67},{"date":"2025-08-14","open":119669,"high":121226,"low":111886,"close":112470,"volume":44316,"rsi_14":57.28,"sma_20":114095.0,"sma_60":115685.0,"sma_120":95785.0},{"date":"2025-08-18","open":106340,"high":107313,"low":101281,"close":105659,"volume":99715,"rsi_14":57.28,"sma_20":113925.0,"sma_60":115971.67,"sma_120":96211.67},{"date":"2025-08-19","open":105270,"high":106729,"low":101962,"close":103811,"volume":26499,"rsi_14":52.77,"sma_20":113355.0,"sma_60":116268.33,"sma_120":96600.83},{"date":"2025-08-20","open":100600,"high":102643,"low":97292,"close":102254,"volume":38048,"rsi_14":48.9,"sma_20":112670.0,"sma_60":116558.33,"sma_120":96990.0},{"date":"2025-08-21","open":106340,"high":109648,"low":104589,"close":108675,"volume":36402,"rsi_14":47.85,"sma_20":112385.0,"sma_60":116956.67,"sma_120":97444.17},{"date":"2025-08-22","open":113734,"high":119183,"low":113540,"close":117723,"volume":87676,"rsi_14":60.11,"sma_20":112785.0,"sma_60":117423.33,"sma_120":97975.0},{"date":"2025-08-25","open":116750,"high":119669,"low":113929,"close":118696,"volume":51997,"rsi_14":61.83,"sma_20":113480.0,"sma_60":117943.33,"sma_120":98466.67},{"date":"2025-08-26","open":118112,"high":125312,"low":114902,"close":123269,"volume":66402,"rsi_14":62.25,"sma_20":114760.0,"sma_60":118550.0,"sma_120":99010.0},{"date":"2025-08-27","open":124534,"high":124534,"low":120058,"close":121420,"volume":32617,"rsi_14":58.04,"sma_20":115805.0,"sma_60":119135.0,"sma_120":99509.17},{"date":"2025-08-28","open":120739,"high":132220,"low":120156,"close":130371,"volume":108786,"rsi_14":63.85,"sma_20":117195.0,"sma_60":119848.33,"sma_120":100054.17},{"date":"2025-08-29","open":131928,"high":131928,"low":124534,"close":128523,"volume":31829,"rsi_14":60.83,"sma_20":118110.0,"sma_60":120425.0,"sma_120":100554.17},{"date":"2025-09-01","open":129690,"high":129885,"low":120739,"close":123561,"volume":48032,"rsi_14":50.91,"sma_20":118960.0,"sma_60":120948.33,"sma_120":101026.67},{"date":"2025-09-02","open":124923,"high":124923,"low":119280,"close":121712,"volume":25351,"rsi_14":51.76,"sma_20":119760.0,"sma_60":121460.0,"sma_120":101484.17},{"date":"2025-09-03","open":121712,"high":122004,"low":116848,"close":119961,"volume":12960,"rsi_14":51.51,"sma_20":120265.0,"sma_60":121888.33,"sma_120":101929.17},{"date":"2025-09-04","open":119961,"high":121129,"low":117723,"close":119961,"volume":16020,"rsi_14":57.14,"sma_20":120625.0,"sma_60":122180.0,"sma_120":102377.5},{"date":"2025-09-05","open":120642,"high":120837,"low":118210,"close":118599,"volume":11033,"rsi_14":63.77,"sma_20":120890.0,"sma_60":122476.67,"sma_120":102809.17},{"date":"2025-09-08","open":118696,"high":119572,"low":116750,"close":119377,"volume":13645,"rsi_14":66.95,"sma_20":121100.0,"sma_60":122668.33,"sma_120":103210.83},{"date":"2025-09-09","open":119183,"high":122199,"low":116264,"close":121129,"volume":31207,"rsi_14":70.46,"sma_20":121030.0,"sma_60":122451.67,"sma_120":103644.17},{"date":"2025-09-10","open":119961,"high":123366,"low":118015,"close":121129,"volume":30886,"rsi_14":65.69,"sma_20":121105.0,"sma_60":122231.67,"sma_120":104088.33},{"date":"2025-09-11","open":120447,"high":127647,"low":115777,"close":123561,"volume":86361,"rsi_14":58.82,"sma_20":121380.0,"sma_60":122071.67,"sma_120":104553.33},{"date":"2025-09-12","open":129885,"high":130955,"low":124242,"close":126674,"volume":51247,"rsi_14":61.33,"sma_20":122110.0,"sma_60":121991.67,"sma_120":105041.67},{"date":"2025-09-15","open":123755,"high":130371,"low":119085,"close":123464,"volume":44893,"rsi_14":50.29,"sma_20":123025.0,"sma_60":121841.67,"sma_120":105489.17},{"date":"2025-09-16","open":122199,"high":122199,"low":116653,"close":118210,"volume":41823,"rsi_14":45.69,"sma_20":123765.0,"sma_60":121476.67,"sma_120":105897.5},{"date":"2025-09-17","open":119280,"high":119280,"low":113151,"close":116069,"volume":36286,"rsi_14":26.52,"sma_20":124475.0,"sma_60":121123.33,"sma_120":106296.67},{"date":"2025-09-18","open":116238,"high":116914,"low":111701,"close":112956,"volume":34927,"rsi_14":26.18,"sma_20":124740.0,"sma_60":120650.0,"sma_120":106685.0},{"date":"2025-09-19","open":116900,"high":116900,"low":113100,"close":115100,"volume":24889,"rsi_14":29.12,"sma_20":124445.0,"sma_60":120283.33,"sma_120":107085.0},{"date":"2025-09-22","open":112859,"high":113442,"low":110621,"close":111886,"volume":14556,"rsi_14":31.09,"sma_20":124095.0,"sma_60":119955.0,"sma_120":107476.67},{"date":"2025-09-23","open":111886,"high":111886,"low":107605,"close":107702,"volume":26882,"rsi_14":28.42,"sma_20":123295.0,"sma_60":119513.33,"sma_120":107840.0},{"date":"2025-09-24","open":109745,"high":109745,"low":107021,"close":108189,"volume":16271,"rsi_14":29.63,"sma_20":122615.0,"sma_60":119173.33,"sma_120":108207.5},{"date":"2025-09-25","open":107508,"high":108870,"low":105854,"close":107994,"volume":15555,"rsi_14":30.88,"sma_20":121465.0,"sma_60":118858.33,"sma_120":108570.83},{"date":"2025-09-26","open":107508,"high":110524,"low":105951,"close":108967,"volume":19282,"rsi_14":31.36,"sma_20":120460.0,"sma_60":118620.0,"sma_120":108952.5},{"date":"2025-09-29","open":107994,"high":109551,"low":106632,"close":109356,"volume":10628,"rsi_14":27.84,"sma_20":119730.0,"sma_60":118500.0,"sma_120":109364.17},{"date":"2025-09-30","open":108578,"high":109745,"low":106535,"close":108383,"volume":16044,"rsi_14":26.86,"sma_20":119045.0,"sma_60":118205.0,"sma_120":109783.33},{"date":"2025-10-01","open":108772,"high":108772,"low":104589,"close":107021,"volume":31973,"rsi_14":18.75,"sma_20":118380.0,"sma_60":117720.0,"sma_120":110175.0},{"date":"2025-10-02","open":105176,"high":105371,"low":99918,"close":101281,"volume":47533,"rsi_14":6.33,"sma_20":117415.0,"sma_60":117121.67,"sma_120":110529.17},{"date":"2025-10-10","open":100016,"high":100016,"low":94179,"close":97778,"volume":45616,"rsi_14":6.29,"sma_20":116345.0,"sma_60":116555.0,"sma_120":110808.33},{"date":"2025-10-13","open":96611,"high":98557,"low":94860,"close":97389,"volume":19676,"rsi_14":7.54,"sma_20":115215.0,"sma_60":116028.33,"sma_120":111062.5},{"date":"2025-10-14","open":97292,"high":97389,"low":94179,"close":95249,"volume":18481,"rsi_14":7.54,"sma_20":113885.0,"sma_60":115853.33,"sma_120":111295.0},{"date":"2025-10-15","open":93984,"high":97097,"low":88730,"close":89217,"volume":73186,"rsi_14":6.53,"sma_20":112245.0,"sma_60":115468.33,"sma_120":111363.33},{"date":"2025-10-16","open":89119,"high":89411,"low":81433,"close":82212,"volume":176697,"rsi_14":5.52,"sma_20":110120.0,"sma_60":115093.33,"sma_120":111379.17},{"date":"2025-10-17","open":82114,"high":82114,"low":77347,"close":77736,"volume":97534,"rsi_14":4.88,"sma_20":107605.0,"sma_60":114603.33,"sma_120":111365.0},{"date":"2025-10-20","open":78320,"high":80752,"low":77639,"close":80071,"volume":56945,"rsi_14":11.62,"sma_20":105375.0,"sma_60":114108.33,"sma_120":111334.17},{"date":"2025-10-21","open":80752,"high":80850,"low":76569,"close":77347,"volume":29688,"rsi_14":9.67,"sma_20":103275.0,"sma_60":113465.0,"sma_120":111283.33},{"date":"2025-10-22","open":75985,"high":77931,"low":75401,"close":77055,"volume":25274,"rsi_14":9.64,"sma_20":101270.0,"sma_60":112805.0,"sma_120":111222.5},{"date":"2025-10-23","open":76374,"high":78807,"low":74623,"close":74915,"volume":25322,"rsi_14":6.9,"sma_20":99270.0,"sma_60":112131.67,"sma_120":111168.33},{"date":"2025-10-24","open":74818,"high":77250,"low":73358,"close":74915,"volume":34116,"rsi_14":5.97,"sma_20":97365.0,"sma_60":111531.67,"sma_120":111110.83},{"date":"2025-10-27","open":75499,"high":75693,"low":74136,"close":74526,"volume":18141,"rsi_14":6.06,"sma_20":95445.0,"sma_60":111006.67,"sma_120":111032.5},{"date":"2025-10-28","open":74818,"high":75693,"low":72872,"close":73747,"volume":19824,"rsi_14":6.15,"sma_20":93700.0,"sma_60":110585.0,"sma_120":110908.33},{"date":"2025-10-29","open":73747,"high":73845,"low":71315,"close":71899,"volume":39302,"rsi_14":6.88,"sma_20":91835.0,"sma_60":110085.0,"sma_120":110764.17},{"date":"2025-10-30","open":72288,"high":73747,"low":70342,"close":72093,"volume":31809,"rsi_14":8.23,"sma_20":89990.0,"sma_60":109550.0,"sma_120":110630.0},{"date":"2025-10-31","open":73942,"high":76666,"low":71120,"close":71704,"volume":47843,"rsi_14":8.23,"sma_20":88075.0,"sma_60":108881.67,"sma_120":110480.0},{"date":"2025-11-03","open":70634,"high":72191,"low":69758,"close":70537,"volume":23745,"rsi_14":8.5,"sma_20":86080.0,"sma_60":108256.67,"sma_120":110338.33},{"date":"2025-11-04","open":69369,"high":70342,"low":68104,"close":68980,"volume":36221,"rsi_14":10.0,"sma_20":84055.0,"sma_60":107620.0,"sma_120":110108.33},{"date":"2025-11-05","open":68299,"high":68299,"low":64796,"close":66840,"volume":39294,"rsi_14":12.38,"sma_20":81990.0,"sma_60":106878.33,"sma_120":109844.17},{"date":"2025-11-06","open":66840,"high":68007,"low":64699,"close":65186,"volume":19541,"rsi_14":14.36,"sma_20":80140.0,"sma_60":106060.0,"sma_120":109597.5},{"date":"2025-11-07","open":64115,"high":65672,"low":62948,"close":63824,"volume":16819,"rsi_14":1.17,"sma_20":78395.0,"sma_60":105210.0,"sma_120":109315.0},{"date":"2025-11-10","open":63726,"high":66061,"low":63726,"close":65478,"volume":13376,"rsi_14":11.88,"sma_20":76755.0,"sma_60":104356.67,"sma_120":109064.17},{"date":"2025-11-11","open":65672,"high":66548,"low":63337,"close":63532,"volume":13345,"rsi_14":10.73,"sma_20":75125.0,"sma_60":103346.67,"sma_120":108773.33},{"date":"2025-11-12","open":63434,"high":65088,"low":63142,"close":65088,"volume":9038,"rsi_14":20.47,"sma_20":73885.0,"sma_60":102411.67,"sma_120":108580.83},{"date":"2025-11-13","open":64310,"high":67910,"low":64115,"close":67326,"volume":30968,"rsi_14":29.9,"sma_20":73120.0,"sma_60":101540.0,"sma_120":108419.17},{"date":"2025-11-14","open":65380,"high":71704,"low":65088,"close":65672,"volume":46958,"rsi_14":28.02,"sma_20":72500.0,"sma_60":100738.33,"sma_120":108211.67},{"date":"2025-11-17","open":66840,"high":71510,"low":66742,"close":68494,"volume":39158,"rsi_14":38.16,"sma_20":71905.0,"sma_60":100101.67,"sma_120":108036.67},{"date":"2025-11-18","open":70731,"high":70731,"low":67813,"close":68104,"volume":33585,"rsi_14":40.85,"sma_20":71430.0,"sma_60":99490.0,"sma_120":107879.17},{"date":"2025-11-19","open":70050,"high":72093,"low":68396,"close":68591,"volume":32666,"rsi_14":41.67,"sma_20":70995.0,"sma_60":98913.33,"sma_120":107735.83},{"date":"2025-11-20","open":70148,"high":72969,"low":69077,"close":70829,"volume":47355,"rsi_14":48.09,"sma_20":70785.0,"sma_60":98265.0,"sma_120":107610.83},{"date":"2025-11-21","open":70634,"high":70634,"low":68202,"close":68980,"volume":24588,"rsi_14":46.69,"sma_20":70480.0,"sma_60":97430.0,"sma_120":107426.67},{"date":"2025-11-24","open":70829,"high":70829,"low":66742,"close":67034,"volume":13828,"rsi_14":45.93,"sma_20":70095.0,"sma_60":96545.0,"sma_120":107244.17},{"date":"2025-11-25","open":67326,"high":69175,"low":66840,"close":67326,"volume":14555,"rsi_14":51.1,"sma_20":69765.0,"sma_60":95586.67,"sma_120":107068.33},{"date":"2025-11-26","open":69564,"high":74331,"low":68202,"close":74039,"volume":43843,"rsi_14":66.31,"sma_20":69875.0,"sma_60":94775.0,"sma_120":106955.0},{"date":"2025-11-27","open":73261,"high":74136,"low":71315,"close":72969,"volume":35144,"rsi_14":67.03,"sma_20":69920.0,"sma_60":93791.67,"sma_120":106820.0},{"date":"2025-11-28","open":74428,"high":77055,"low":72191,"close":76180,"volume":38299,"rsi_14":68.84,"sma_20":70150.0,"sma_60":92895.0,"sma_120":106660.0},{"date":"2025-12-01","open":77834,"high":77834,"low":71218,"close":72093,"volume":55046,"rsi_14":64.01,"sma_20":70230.0,"sma_60":92013.33,"sma_120":106480.83},{"date":"2025-12-02","open":72093,"high":72872,"low":69661,"close":69856,"volume":15983,"rsi_14":57.63,"sma_20":70275.0,"sma_60":91125.0,"sma_120":106292.5},{"date":"2025-12-03","open":70731,"high":70731,"low":68396,"close":68494,"volume":26496,"rsi_14":51.92,"sma_20":70360.0,"sma_60":90243.33,"sma_120":106065.83},{"date":"2025-12-04","open":68104,"high":68785,"low":66450,"close":66840,"volume":22634,"rsi_14":51.92,"sma_20":70445.0,"sma_60":89333.33,"sma_120":105756.67},{"date":"2025-12-05","open":67326,"high":67423,"low":65283,"close":66061,"volume":13635,"rsi_14":45.7,"sma_20":70560.0,"sma_60":88433.33,"sma_120":105455.0},{"date":"2025-12-08","open":66548,"high":66645,"low":62267,"close":62753,"volume":59837,"rsi_14":41.43,"sma_20":70420.0,"sma_60":87463.33,"sma_120":105065.83},{"date":"2025-12-09","open":63045,"high":63921,"low":61586,"close":63629,"volume":10877,"rsi_14":42.15,"sma_20":70425.0,"sma_60":86478.33,"sma_120":104465.0},{"date":"2025-12-10","open":64213,"high":66937,"low":63532,"close":66159,"volume":13284,"rsi_14":42.68,"sma_20":70480.0,"sma_60":85536.67,"sma_120":103884.17},{"date":"2025-12-11","open":66256,"high":66937,"low":64602,"close":65088,"volume":12273,"rsi_14":43.75,"sma_20":70365.0,"sma_60":84535.0,"sma_120":103303.33},{"date":"2025-12-12","open":65672,"high":70731,"low":65186,"close":69175,"volume":26278,"rsi_14":53.22,"sma_20":70545.0,"sma_60":83550.0,"sma_120":102770.83},{"date":"2025-12-15","open":68785,"high":68883,"low":65964,"close":66937,"volume":18459,"rsi_14":49.45,"sma_20":70465.0,"sma_60":82581.67,"sma_120":102211.67},{"date":"2025-12-16","open":67034,"high":72969,"low":64796,"close":69175,"volume":38519,"rsi_14":42.09,"sma_20":70520.0,"sma_60":81741.67,"sma_120":101609.17},{"date":"2025-12-17","open":68785,"high":69953,"low":68202,"close":69077,"volume":11527,"rsi_14":43.46,"sma_20":70545.0,"sma_60":80936.67,"sma_120":101030.0},{"date":"2025-12-18","open":67715,"high":89509,"low":67715,"close":85130,"volume":269960,"rsi_14":60.5,"sma_20":71280.0,"sma_60":80445.0,"sma_120":100547.5},{"date":"2025-12-19","open":81142,"high":81336,"low":72191,"close":72385,"volume":138782,"rsi_14":50.28,"sma_20":71455.0,"sma_60":79766.67,"sma_120":100025.0},{"date":"2025-12-22","open":73066,"high":73066,"low":69856,"close":70731,"volume":52245,"rsi_14":50.86,"sma_20":71645.0,"sma_60":79061.67,"sma_120":99508.33},{"date":"2025-12-23","open":70926,"high":70926,"low":67910,"close":69272,"volume":30764,"rsi_14":50.77,"sma_20":71745.0,"sma_60":78403.33,"sma_120":98958.33},{"date":"2025-12-24","open":69564,"high":69856,"low":67326,"close":67618,"volume":19233,"rsi_14":50.77,"sma_20":71415.0,"sma_60":77708.33,"sma_120":98440.83},{"date":"2025-12-26","open":68007,"high":68007,"low":64115,"close":64310,"volume":57402,"rsi_14":48.36,"sma_20":70970.0,"sma_60":76960.0,"sma_120":97909.17},{"date":"2025-12-29","open":65100,"high":66600,"low":64700,"close":66000,"volume":17643,"rsi_14":51.46,"sma_20":70355.0,"sma_60":76193.33,"sma_120":97406.67},{"date":"2025-12-30","open":66400,"high":70000,"low":66200,"close":68100,"volume":33019,"rsi_14":52.56,"sma_20":70055.0,"sma_60":75455.0,"sma_120":96977.5},{"date":"2026-01-02","open":69500,"high":73300,"low":68200,"close":72100,"volume":58331,"rsi_14":53.79,"sma_20":70070.0,"sma_60":74800.0,"sma_120":96502.5},{"date":"2026-01-05","open":72100,"high":72800,"low":69700,"close":71000,"volume":33452,"rsi_14":53.79,"sma_20":70100.0,"sma_60":74150.0,"sma_120":95935.0},{"date":"2026-01-06","open":71300,"high":71300,"low":68800,"close":69200,"volume":27091,"rsi_14":48.16,"sma_20":70125.0,"sma_60":73570.0,"sma_120":95345.83},{"date":"2026-01-07","open":69200,"high":69200,"low":65000,"close":65800,"volume":51171,"rsi_14":47.16,"sma_20":70020.0,"sma_60":72991.67,"sma_120":94773.33},{"date":"2026-01-08","open":66300,"high":66400,"low":64200,"close":65400,"volume":25161,"rsi_14":44.4,"sma_20":70065.0,"sma_60":72413.33,"sma_120":94220.83},{"date":"2026-01-09","open":66200,"high":70200,"low":66200,"close":69800,"volume":64421,"rsi_14":48.91,"sma_20":70285.0,"sma_60":71945.0,"sma_120":93899.17},{"date":"2026-01-12","open":69900,"high":69900,"low":66800,"close":68900,"volume":39108,"rsi_14":26.52,"sma_20":70330.0,"sma_60":71565.0,"sma_120":93516.67},{"date":"2026-01-13","open":67800,"high":68900,"low":67400,"close":68600,"volume":22504,"rsi_14":39.18,"sma_20":70415.0,"sma_60":71300.0,"sma_120":93196.67},{"date":"2026-01-14","open":68900,"high":72100,"low":68400,"close":71200,"volume":40562,"rsi_14":47.29,"sma_20":70420.0,"sma_60":71155.0,"sma_120":92879.17},{"date":"2026-01-15","open":72600,"high":72600,"low":68700,"close":69200,"volume":26635,"rsi_14":46.45,"sma_20":70440.0,"sma_60":70936.67,"sma_120":92522.5},{"date":"2026-01-16","open":68800,"high":69500,"low":67300,"close":68500,"volume":23782,"rsi_14":48.16,"sma_20":70310.0,"sma_60":70753.33,"sma_120":92109.17},{"date":"2026-01-19","open":67900,"high":69500,"low":66900,"close":67500,"volume":27417,"rsi_14":53.04,"sma_20":69185.0,"sma_60":70416.67,"sma_120":91681.67},{"date":"2026-01-20","open":67200,"high":72400,"low":65900,"close":70800,"volume":57627,"rsi_14":55.21,"sma_20":69005.0,"sma_60":70313.33,"sma_120":91293.33},{"date":"2026-01-21","open":69800,"high":71200,"low":67400,"close":68800,"volume":23016,"rsi_14":43.1,"sma_20":68810.0,"sma_60":70183.33,"sma_120":90925.0},{"date":"2026-01-22","open":68800,"high":73500,"low":67500,"close":70900,"volume":60735,"rsi_14":49.8,"sma_20":68795.0,"sma_60":70101.67,"sma_120":90615.0},{"date":"2026-01-23","open":71000,"high":73300,"low":70700,"close":71900,"volume":36198,"rsi_14":55.6,"sma_20":68915.0,"sma_60":70068.33,"sma_120":90371.67},{"date":"2026-01-26","open":72100,"high":73700,"low":70600,"close":72000,"volume":27515,"rsi_14":64.9,"sma_20":69210.0,"sma_60":70033.33,"sma_120":90105.83},{"date":"2026-01-27","open":71300,"high":73600,"low":70600,"close":72500,"volume":23367,"rsi_14":66.99,"sma_20":69535.0,"sma_60":70013.33,"sma_120":89825.0},{"date":"2026-01-28","open":72500,"high":75700,"low":72400,"close":73500,"volume":40182,"rsi_14":60.57,"sma_20":69805.0,"sma_60":70030.0,"sma_120":89489.17},{"date":"2026-01-29","open":73600,"high":75900,"low":71200,"close":73900,"volume":34259,"rsi_14":64.71,"sma_20":69895.0,"sma_60":70080.0,"sma_120":89188.33},{"date":"2026-01-30","open":73900,"high":74300,"low":69900,"close":70100,"volume":47116,"rsi_14":53.66,"sma_20":69850.0,"sma_60":70103.33,"sma_120":88863.33},{"date":"2026-02-02","open":70000,"high":71200,"low":66000,"close":66500,"volume":50036,"rsi_14":39.07,"sma_20":69715.0,"sma_60":70095.0,"sma_120":88474.17},{"date":"2026-02-03","open":67400,"high":68200,"low":65200,"close":65800,"volume":42320,"rsi_14":41.58,"sma_20":69715.0,"sma_60":70098.33,"sma_120":88055.0},{"date":"2026-02-04","open":65800,"high":68000,"low":65000,"close":67700,"volume":23371,"rsi_14":48.13,"sma_20":69830.0,"sma_60":70085.0,"sma_120":87647.5},{"date":"2026-02-05","open":66600,"high":67500,"low":65000,"close":65600,"volume":23321,"rsi_14":43.83,"sma_20":69620.0,"sma_60":70056.67,"sma_120":87206.67},{"date":"2026-02-06","open":65600,"high":66300,"low":62300,"close":65200,"volume":21929,"rsi_14":44.98,"sma_20":69435.0,"sma_60":70055.0,"sma_120":86700.83},{"date":"2026-02-09","open":66300,"high":67100,"low":65200,"close":65800,"volume":17801,"rsi_14":37.62,"sma_20":69295.0,"sma_60":70036.67,"sma_120":86224.17},{"date":"2026-02-10","open":65800,"high":71300,"low":65800,"close":69200,"volume":40278,"rsi_14":50.93,"sma_20":69195.0,"sma_60":70036.67,"sma_120":85788.33},{"date":"2026-02-11","open":69900,"high":71700,"low":67800,"close":67800,"volume":31366,"rsi_14":42.58,"sma_20":69125.0,"sma_60":70041.67,"sma_120":85390.0},{"date":"2026-02-12","open":67900,"high":69900,"low":67400,"close":68900,"volume":13076,"rsi_14":42.86,"sma_20":69145.0,"sma_60":70016.67,"sma_120":85059.17},{"date":"2026-02-13","open":68900,"high":68900,"low":66600,"close":67000,"volume":14082,"rsi_14":39.04,"sma_20":69070.0,"sma_60":69966.67,"sma_120":84728.33},{"date":"2026-02-19","open":66600,"high":66700,"low":65600,"close":65700,"volume":19260,"rsi_14":35.59,"sma_20":68980.0,"sma_60":69886.67,"sma_120":84400.0},{"date":"2026-02-20","open":66000,"high":66600,"low":65000,"close":65400,"volume":21595,"rsi_14":32.31,"sma_20":68710.0,"sma_60":69763.33,"sma_120":84014.17},{"date":"2026-02-23","open":66600,"high":70600,"low":66600,"close":67000,"volume":59222,"rsi_14":35.68,"sma_20":68620.0,"sma_60":69698.33,"sma_120":83564.17},{"date":"2026-02-24","open":67600,"high":68100,"low":65600,"close":66200,"volume":22922,"rsi_14":40.76,"sma_20":68385.0,"sma_60":69653.33,"sma_120":83099.17},{"date":"2026-02-25","open":66200,"high":66300,"low":64600,"close":65900,"volume":26988,"rsi_14":48.31,"sma_20":68085.0,"sma_60":69598.33,"sma_120":82592.5},{"date":"2026-02-26","open":65000,"high":65400,"low":64000,"close":64000,"volume":35523,"rsi_14":45.26,"sma_20":67735.0,"sma_60":68893.33,"sma_120":69945.83},{"date":"2026-02-27","open":64000,"high":64700,"low":62500,"close":63100,"volume":25465,"rsi_14":37.22,"sma_20":67215.0,"sma_60":69198.33,"sma_120":81495.0},{"date":"2026-03-03","open":62700,"high":62900,"low":59500,"close":59600,"volume":44622,"rsi_14":34.54,"sma_20":66520.0,"sma_60":68886.67,"sma_120":80890.83},{"date":"2026-03-04","open":57200,"high":58000,"low":51400,"close":52300,"volume":63101,"rsi_14":25.48,"sma_20":65440.0,"sma_60":68523.33,"sma_120":80268.33},{"date":"2026-03-05","open":54500,"high":55900,"low":52800,"close":53800,"volume":37876,"rsi_14":27.94,"sma_20":64625.0,"sma_60":68223.33,"sma_120":79674.17},{"date":"2026-03-06","open":53800,"high":54600,"low":51800,"close":54000,"volume":26041,"rsi_14":18.33,"sma_20":64000.0,"sma_60":67950.0,"sma_120":79096.67},{"date":"2026-03-09","open":52600,"high":52700,"low":49550,"close":50900,"volume":36904,"rsi_14":17.12,"sma_20":63255.0,"sma_60":67653.33,"sma_120":78493.33},{"date":"2026-03-10","open":51900,"high":54100,"low":51700,"close":53700,"volume":21287,"rsi_14":22.26,"sma_20":62555.0,"sma_60":67416.67,"sma_120":77925.0},{"date":"2026-03-11","open":53900,"high":56500,"low":53300,"close":54700,"volume":38703,"rsi_14":26.79,"sma_20":62010.0,"sma_60":67253.33,"sma_120":77358.33},{"date":"2026-03-12","open":54600,"high":55500,"low":53800,"close":55300,"volume":9464,"rsi_14":29.84,"sma_20":61515.0,"sma_60":67085.0,"sma_120":76781.67},{"date":"2026-03-13","open":55300,"high":55900,"low":53600,"close":55000,"volume":7968,"rsi_14":29.84,"sma_20":60975.0,"sma_60":66868.33,"sma_120":76202.5},{"date":"2026-03-16","open":54800,"high":54900,"low":52800,"close":54300,"volume":9778,"rsi_14":24.5,"sma_20":60230.0,"sma_60":66365.0,"sma_120":68529.17},{"date":"2026-03-17","open":54400,"high":56500,"low":54100,"close":55100,"volume":15981,"rsi_14":27.71,"sma_20":59595.0,"sma_60":66391.67,"sma_120":74970.83},{"date":"2026-03-18","open":55100,"high":56000,"low":54900,"close":55800,"volume":13107,"rsi_14":30.04,"sma_20":58940.0,"sma_60":66175.0,"sma_120":74378.33},{"date":"2026-03-19","open":54400,"high":55400,"low":53700,"close":54100,"volume":13201,"rsi_14":30.28,"sma_20":58295.0,"sma_60":65891.67,"sma_120":73816.67},{"date":"2026-03-20","open":54200,"high":56100,"low":53700,"close":54500,"volume":15613,"rsi_14":32.52,"sma_20":57735.0,"sma_60":65616.67,"sma_120":73276.67},{"date":"2026-03-23","open":54100,"high":55500,"low":52800,"close":53100,"volume":20184,"rsi_14":35.56,"sma_20":57120.0,"sma_60":65043.33,"sma_120":72744.17},{"date":"2026-03-24","open":53200,"high":56400,"low":53200,"close":53600,"volume":34204,"rsi_14":54.14,"sma_20":56450.0,"sma_60":64696.67,"sma_120":72231.67},{"date":"2026-03-25","open":53600,"high":56900,"low":53500,"close":55800,"volume":25172,"rsi_14":56.1,"sma_20":55930.0,"sma_60":64415.0,"sma_120":71738.33},{"date":"2026-03-26","open":55500,"high":55800,"low":53400,"close":53500,"volume":13760,"rsi_14":48.65,"sma_20":55310.0,"sma_60":64120.0,"sma_120":71261.67},{"date":"2026-03-27","open":52500,"high":56300,"low":52500,"close":56300,"volume":25748,"rsi_14":64.84,"sma_20":54925.0,"sma_60":63900.0,"sma_120":70804.17},{"date":"2026-03-30","open":54300,"high":54300,"low":52300,"close":54000,"volume":26729,"rsi_14":50.85,"sma_20":54470.0,"sma_60":63698.33,"sma_120":70329.17},{"date":"2026-03-31","open":54000,"high":54600,"low":52100,"close":52600,"volume":18121,"rsi_14":44.2,"sma_20":54120.0,"sma_60":63475.0,"sma_120":69834.17},{"date":"2026-04-01","open":53000,"high":58000,"low":52800,"close":57000,"volume":26326,"rsi_14":53.88,"sma_20":54355.0,"sma_60":63290.0,"sma_120":69372.5},{"date":"2026-04-02","open":57000,"high":57000,"low":51300,"close":51500,"volume":37929,"rsi_14":43.54,"sma_20":54240.0,"sma_60":62946.67,"sma_120":68873.33},{"date":"2026-04-03","open":52700,"high":57700,"low":52700,"close":55100,"volume":38508,"rsi_14":51.33,"sma_20":54295.0,"sma_60":62681.67,"sma_120":68415.83},{"date":"2026-04-06","open":55100,"high":55800,"low":53300,"close":53300,"volume":11103,"rsi_14":47.1,"sma_20":54415.0,"sma_60":62416.67,"sma_120":67993.33},{"date":"2026-04-07","open":53300,"high":54250,"low":52200,"close":52400,"volume":9810,"rsi_14":44.55,"sma_20":54350.0,"sma_60":62193.33,"sma_120":67592.5},{"date":"2026-04-08","open":53700,"high":56300,"low":53600,"close":55400,"volume":14869,"rsi_14":52.0,"sma_20":54385.0,"sma_60":62026.67,"sma_120":67220.0},{"date":"2026-04-09","open":55400,"high":57800,"low":55200,"close":56400,"volume":14380,"rsi_14":52.87,"sma_20":54440.0,"sma_60":61803.33,"sma_120":66874.17},{"date":"2026-04-10","open":56700,"high":57000,"low":56200,"close":56900,"volume":12836,"rsi_14":55.9,"sma_20":54535.0,"sma_60":61603.33,"sma_120":66584.17},{"date":"2026-04-13","open":55900,"high":59800,"low":55900,"close":58200,"volume":32647,"rsi_14":56.97,"sma_20":54730.0,"sma_60":61430.0,"sma_120":66365.0},{"date":"2026-04-14","open":58900,"high":58900,"low":56000,"close":56300,"volume":36481,"rsi_14":50.76,"sma_20":54790.0,"sma_60":61181.67,"sma_120":66168.33},{"date":"2026-04-15","open":56400,"high":57700,"low":55700,"close":57400,"volume":17408,"rsi_14":56.19,"sma_20":54870.0,"sma_60":60985.0,"sma_120":65960.83},{"date":"2026-04-16","open":57500,"high":62200,"low":57500,"close":60800,"volume":46567,"rsi_14":57.01,"sma_20":55205.0,"sma_60":60856.67,"sma_120":65805.0},{"date":"2026-04-17","open":61000,"high":62100,"low":58700,"close":59900,"volume":28190,"rsi_14":59.61,"sma_20":55475.0,"sma_60":60730.0,"sma_120":65644.17},{"date":"2026-04-20","open":60000,"high":60000,"low":58900,"close":59700,"volume":13868,"rsi_14":62.03,"sma_20":55805.0,"sma_60":60545.0,"sma_120":65500.0},{"date":"2026-04-21","open":60000,"high":60300,"low":58500,"close":59000,"volume":18608,"rsi_14":53.88,"sma_20":56075.0,"sma_60":60381.67,"sma_120":65350.0},{"date":"2026-04-22","open":59000,"high":59800,"low":57700,"close":58800,"volume":17757,"rsi_14":67.8,"sma_20":56225.0,"sma_60":60180.0,"sma_120":65201.67},{"date":"2026-04-23","open":58800,"high":58800,"low":57200,"close":58200,"volume":16454,"rsi_14":58.86,"sma_20":56460.0,"sma_60":59951.67,"sma_120":65055.0},{"date":"2026-04-24","open":58500,"high":59200,"low":57500,"close":57600,"volume":18654,"rsi_14":63.19,"sma_20":56525.0,"sma_60":59711.67,"sma_120":64919.17},{"date":"2026-04-27","open":57600,"high":58400,"low":56800,"close":57400,"volume":25987,"rsi_14":66.03,"sma_20":56695.0,"sma_60":59460.0,"sma_120":64780.0},{"date":"2026-04-28","open":57400,"high":58100,"low":55100,"close":56000,"volume":47730,"rsi_14":52.14,"sma_20":56865.0,"sma_60":59168.33,"sma_120":64632.5},{"date":"2026-04-29","open":56000,"high":56000,"low":54400,"close":55900,"volume":17519,"rsi_14":48.09,"sma_20":56810.0,"sma_60":58868.33,"sma_120":64707.5},{"date":"2026-04-30","open":55900,"high":57000,"low":55100,"close":55200,"volume":25028,"rsi_14":44.55,"sma_20":57710.0,"sma_60":55640.0,"sma_120":56156.67},{"date":"2026-05-04","open":55500,"high":59600,"low":55500,"close":57600,"volume":39375,"rsi_14":47.92,"sma_20":57120.0,"sma_60":58471.67,"sma_120":64270.83},{"date":"2026-05-06","open":57000,"high":57200,"low":54400,"close":54500,"volume":31859,"rsi_14":44.23,"sma_20":57180.0,"sma_60":58283.33,"sma_120":64166.67},{"date":"2026-05-07","open":54500,"high":55900,"low":53300,"close":53700,"volume":22181,"rsi_14":37.91,"sma_20":57245.0,"sma_60":58050.0,"sma_120":64067.5},{"date":"2026-05-08","open":53700,"high":57900,"low":53300,"close":56400,"volume":30364,"rsi_14":34.93,"sma_20":57295.0,"sma_60":57896.67,"sma_120":63976.67},{"date":"2026-05-11","open":56400,"high":57100,"low":54500,"close":54800,"volume":28335,"rsi_14":33.33,"sma_20":57215.0,"sma_60":57723.33,"sma_120":63889.17},{"date":"2026-05-12","open":54800,"high":55100,"low":52700,"close":53000,"volume":32820,"rsi_14":30.18,"sma_20":57020.0,"sma_60":57510.0,"sma_120":63773.33},{"date":"2026-05-13","open":53200,"high":54300,"low":51200,"close":51500,"volume":28722,"rsi_14":28.81,"sma_20":56685.0,"sma_60":57215.0,"sma_120":63625.83},{"date":"2026-05-14","open":52500,"high":58500,"low":52500,"close":57800,"volume":83564,"rsi_14":47.9,"sma_20":56760.0,"sma_60":57048.33,"sma_120":63545.0},{"date":"2026-05-15","open":58700,"high":68000,"low":56600,"close":67000,"volume":275052,"rsi_14":63.58,"sma_20":57240.0,"sma_60":57016.67,"sma_120":63516.67},{"date":"2026-05-18","open":72000,"high":74400,"low":66000,"close":71800,"volume":248177,"rsi_14":69.4,"sma_20":57790.0,"sma_60":57096.67,"sma_120":63531.67},{"date":"2026-05-19","open":71700,"high":73100,"low":68800,"close":70700,"volume":52017,"rsi_14":67.73,"sma_20":58330.0,"sma_60":57180.0,"sma_120":63533.33},{"date":"2026-05-20","open":70700,"high":71700,"low":67200,"close":68500,"volume":64077,"rsi_14":66.32,"sma_20":58770.0,"sma_60":57231.67,"sma_120":63497.5},{"date":"2026-05-21","open":69300,"high":70300,"low":63300,"close":63900,"volume":115444,"rsi_14":59.35,"sma_20":59015.0,"sma_60":57180.0,"sma_120":63439.17},{"date":"2026-05-22","open":63900,"high":64800,"low":61300,"close":63100,"volume":71822,"rsi_14":59.21,"sma_20":59230.0,"sma_60":57128.33,"sma_120":63390.83},{"date":"2026-05-26","open":63500,"high":64100,"low":60100,"close":62700,"volume":84885,"rsi_14":56.23,"sma_20":59455.0,"sma_60":57075.0,"sma_120":63336.67},{"date":"2026-05-27","open":61900,"high":62500,"low":56900,"close":57500,"volume":109041,"rsi_14":53.49,"sma_20":59450.0,"sma_60":56966.67,"sma_120":63181.67},{"date":"2026-05-28","open":57600,"high":58300,"low":54300,"close":56000,"volume":55346,"rsi_14":52.63,"sma_20":59380.0,"sma_60":56848.33,"sma_120":63023.33},{"date":"2026-05-29","open":56000,"high":56200,"low":53900,"close":54000,"volume":37549,"rsi_14":47.21,"sma_20":59280.0,"sma_60":56755.0,"sma_120":62820.83},{"date":"2026-06-01","open":53800,"high":57500,"low":50700,"close":54000,"volume":50842,"rsi_14":49.03,"sma_20":59185.0,"sma_60":56783.33,"sma_120":62653.33},{"date":"2026-06-02","open":53000,"high":54000,"low":51300,"close":52900,"volume":36019,"rsi_14":49.88,"sma_20":59070.0,"sma_60":56768.33,"sma_120":62495.83},{"date":"2026-06-04","open":52500,"high":53600,"low":50500,"close":51000,"volume":64516,"rsi_14":49.39,"sma_20":58740.0,"sma_60":56718.33,"sma_120":62334.17},{"date":"2026-06-05","open":51000,"high":53800,"low":49550,"close":50400,"volume":36893,"rsi_14":39.55,"sma_20":58535.0,"sma_60":56710.0,"sma_120":62181.67},{"date":"2026-06-08","open":47900,"high":47900,"low":45100,"close":46000,"volume":65855,"rsi_14":15.69,"sma_20":58150.0,"sma_60":56581.67,"sma_120":61999.17},{"date":"2026-06-09","open":45800,"high":49800,"low":44600,"close":47900,"volume":66563,"rsi_14":6.86,"sma_20":57725.0,"sma_60":56468.33,"sma_120":61860.83},{"date":"2026-06-10","open":47500,"high":49500,"low":45500,"close":48150,"volume":33265,"rsi_14":8.01,"sma_20":57392.5,"sma_60":56349.17,"sma_120":61717.08},{"date":"2026-06-11","open":48150,"high":52100,"low":46450,"close":50600,"volume":28547,"rsi_14":16.97,"sma_20":57272.5,"sma_60":56275.83,"sma_120":61572.08},{"date":"2026-06-12","open":51800,"high":52500,"low":49500,"close":49900,"volume":18813,"rsi_14":19.83,"sma_20":57192.5,"sma_60":56202.5,"sma_120":61430.42},{"date":"2026-06-15","open":50300,"high":51500,"low":49200,"close":49700,"volume":12090,"rsi_14":20.35,"sma_20":56787.5,"sma_60":56112.5,"sma_120":61252.08},{"date":"2026-06-16","open":49150,"high":51000,"low":49150,"close":50000,"volume":14711,"rsi_14":21.78,"sma_20":55937.5,"sma_60":56015.83,"sma_120":61095.42},{"date":"2026-06-17","open":50200,"high":51500,"low":49350,"close":50000,"volume":26961,"rsi_14":48.04,"sma_20":50527.5,"sma_60":55500.83,"sma_120":59700.42},{"date":"2026-06-18","open":50000,"high":50000,"low":47550,"close":48200,"volume":18253,"rsi_14":27.84,"sma_20":53722.5,"sma_60":55842.5,"sma_120":60729.58},{"date":"2026-06-19","open":48600,"high":48600,"low":45750,"close":47500,"volume":36535,"rsi_14":30.06,"sma_20":52672.5,"sma_60":55749.17,"sma_120":60396.25},{"date":"2026-06-22","open":47200,"high":47700,"low":45500,"close":46100,"volume":14372,"rsi_14":27.68,"sma_20":51782.5,"sma_60":55624.17,"sma_120":60160.42},{"date":"2026-06-23","open":45700,"high":46950,"low":42900,"close":42900,"volume":37793,"rsi_14":24.75,"sma_20":50772.5,"sma_60":55409.17,"sma_120":59912.08},{"date":"2026-06-24","open":42650,"high":46150,"low":42100,"close":45350,"volume":28670,"rsi_14":36.12,"sma_20":49905.0,"sma_60":55273.33,"sma_120":59696.67},{"date":"2026-06-25","open":44700,"high":48500,"low":44450,"close":47250,"volume":25295,"rsi_14":42.73,"sma_20":49392.5,"sma_60":55122.5,"sma_120":59511.25},{"date":"2026-06-26","open":47700,"high":47700,"low":43000,"close":44200,"volume":12069,"rsi_14":45.57,"sma_20":48802.5,"sma_60":54959.17,"sma_120":59328.75},{"date":"2026-06-29","open":44200,"high":49500,"low":44000,"close":48700,"volume":25775,"rsi_14":51.75,"sma_20":48537.5,"sma_60":54894.17,"sma_120":59184.58},{"date":"2026-06-30","open":49150,"high":49150,"low":45850,"close":46600,"volume":12556,"rsi_14":46.87,"sma_20":48167.5,"sma_60":54720.83,"sma_120":59005.42},{"date":"2026-07-01","open":46600,"high":50600,"low":45750,"close":49200,"volume":34397,"rsi_14":47.19,"sma_20":47982.5,"sma_60":54682.5,"sma_120":58814.58},{"date":"2026-07-02","open":49200,"high":53800,"low":48800,"close":48850,"volume":32774,"rsi_14":47.86,"sma_20":47875.0,"sma_60":54578.33,"sma_120":58630.0},{"date":"2026-07-03","open":48750,"high":48900,"low":47000,"close":48300,"volume":23334,"rsi_14":47.19,"sma_20":47770.0,"sma_60":54495.0,"sma_120":58455.83},{"date":"2026-07-06","open":48300,"high":50000,"low":47450,"close":47550,"volume":12898,"rsi_14":45.17,"sma_20":47847.5,"sma_60":54414.17,"sma_120":58303.75},{"date":"2026-07-07","open":47200,"high":52600,"low":46650,"close":50400,"volume":70897,"rsi_14":50.71,"sma_20":47972.5,"sma_60":54330.83,"sma_120":58178.75},{"date":"2026-07-08","open":50000,"high":51800,"low":49050,"close":49700,"volume":26668,"rsi_14":52.77,"sma_20":48050.0,"sma_60":54219.17,"sma_120":58011.25},{"date":"2026-07-09","open":49150,"high":52400,"low":48200,"close":50700,"volume":20832,"rsi_14":55.84,"sma_20":48055.0,"sma_60":54115.83,"sma_120":57859.58},{"date":"2026-07-10","open":50700,"high":53300,"low":49750,"close":50100,"volume":17553,"rsi_14":57.52,"sma_20":48065.0,"sma_60":53980.83,"sma_120":57705.42},{"date":"2026-07-13","open":49900,"high":53000,"low":48400,"close":49000,"volume":27562,"rsi_14":62.45,"sma_20":48030.0,"sma_60":53859.17,"sma_120":57520.42},{"date":"2026-07-14","open":48450,"high":49250,"low":46900,"close":47650,"volume":25504,"rsi_14":54.91,"sma_20":47912.5,"sma_60":53696.67,"sma_120":57340.83},{"date":"2026-07-15","open":47700,"high":50500,"low":46500,"close":49950,"volume":23983,"rsi_14":55.67,"sma_20":47910.0,"sma_60":53515.83,"sma_120":57186.25},{"date":"2026-07-16","open":49750,"high":52600,"low":49350,"close":51000,"volume":22970,"rsi_14":65.6,"sma_20":48050.0,"sma_60":53367.5,"sma_120":57048.75},{"date":"2026-07-20","open":50900,"high":51900,"low":49200,"close":49350,"volume":18257,"rsi_14":51.72,"sma_20":48142.5,"sma_60":53195.0,"sma_120":56870.0},{"date":"2026-07-21","open":49700,"high":52500,"low":49150,"close":52000,"volume":24333,"rsi_14":63.85,"sma_20":48437.5,"sma_60":53078.33,"sma_120":56730.0},{"date":"2026-07-22","open":52000,"high":52600,"low":48700,"close":49200,"volume":34208,"rsi_14":50.0,"sma_20":48752.5,"sma_60":52918.33,"sma_120":56549.17},{"date":"2026-07-23","open":49200,"high":50200,"low":48900,"close":50100,"volume":14667,"rsi_14":53.09,"sma_20":48990.0,"sma_60":52783.33,"sma_120":56367.5},{"date":"2026-07-24","open":49550,"high":50500,"low":48550,"close":49200,"volume":8048,"rsi_14":52.18,"sma_20":49087.5,"sma_60":52643.33,"sma_120":56177.5},{"date":"2026-07-27","open":49200,"high":51800,"low":48800,"close":49950,"volume":10467,"rsi_14":55.83,"sma_20":49375.0,"sma_60":52519.17,"sma_120":55989.58},{"date":"2026-07-28","open":48800,"high":49800,"low":46100,"close":46700,"volume":19935,"rsi_14":41.19,"sma_20":49275.0,"sma_60":52364.17,"sma_120":55766.25},{"date":"2026-07-29","open":46700,"high":49950,"low":44550,"close":47700,"volume":61009,"rsi_14":45.31,"sma_20":49330.0,"sma_60":52227.5,"sma_120":55547.92},{"date":"2026-07-30","open":48000,"high":54600,"low":46300,"close":47300,"volume":88334,"rsi_14":41.79,"sma_20":49235.0,"sma_60":52095.83,"sma_120":55357.92},{"date":"2026-07-31","open":47300,"high":48200,"low":44750,"close":48200,"volume":34947,"rsi_14":45.48,"sma_20":49202.5,"sma_60":51939.17,"sma_120":55205.42},{"date":"2026-08-03","open":48500,"high":49000,"low":46050,"close":47400,"volume":12420,"rsi_14":46.14,"sma_20":49157.5,"sma_60":51820.83,"sma_120":55052.08},{"date":"2026-08-04","open":47350,"high":51800,"low":46950,"close":51600,"volume":22767,"rsi_14":58.39,"sma_20":49360.0,"sma_60":51785.83,"sma_120":54917.92},{"date":"2026-08-05","open":50900,"high":53700,"low":50300,"close":53200,"volume":14226,"rsi_14":57.11,"sma_20":49500.0,"sma_60":51732.5,"sma_120":54814.58},{"date":"2026-08-06","open":53200,"high":55000,"low":52500,"close":54400,"volume":21867,"rsi_14":57.39,"sma_20":49735.0,"sma_60":51725.83,"sma_120":54724.58},{"date":"2026-08-07","open":54900,"high":59800,"low":54600,"close":58300,"volume":39181,"rsi_14":67.72,"sma_20":50115.0,"sma_60":51814.17,"sma_120":54662.08},{"date":"2026-08-10","open":58300,"high":59900,"low":56700,"close":59100,"volume":28600,"rsi_14":65.17,"sma_20":50565.0,"sma_60":51940.83,"sma_120":54577.92},{"date":"2026-08-11","open":59100,"high":61100,"low":57300,"close":58400,"volume":30566,"rsi_14":71.6,"sma_20":51035.0,"sma_60":51950.83,"sma_120":54499.58},{"date":"2026-08-12","open":58400,"high":60500,"low":56200,"close":56900,"volume":19719,"rsi_14":65.53,"sma_20":51497.5,"sma_60":51782.5,"sma_120":54399.58},{"date":"2026-08-13","open":56900,"high":57700,"low":55500,"close":56800,"volume":20892,"rsi_14":68.01,"sma_20":51840.0,"sma_60":51532.5,"sma_120":54314.58},{"date":"2026-08-14","open":56400,"high":61000,"low":56000,"close":56500,"volume":52288,"rsi_14":65.86,"sma_20":52115.0,"sma_60":51295.83,"sma_120":54237.92},{"date":"2026-08-18","open":56400,"high":56400,"low":50100,"close":51000,"volume":57499,"rsi_14":59.39,"sma_20":52197.5,"sma_60":51004.17,"sma_120":54117.92},{"date":"2026-08-19","open":50300,"high":51800,"low":49050,"close":49200,"volume":28809,"rsi_14":53.16,"sma_20":52057.5,"sma_60":50759.17,"sma_120":53969.58},{"date":"2026-08-20","open":49300,"high":52400,"low":49200,"close":51100,"volume":22628,"rsi_14":57.54,"sma_20":52152.5,"sma_60":50559.17,"sma_120":53843.75},{"date":"2026-08-21","open":51200,"high":53200,"low":50000,"close":52000,"volume":31861,"rsi_14":57.54,"sma_20":52247.5,"sma_60":50380.83,"sma_120":53727.92},{"date":"2026-08-24","open":51300,"high":55500,"low":51200,"close":54100,"volume":24119,"rsi_14":62.64,"sma_20":52492.5,"sma_60":50324.17,"sma_120":53645.42},{"date":"2026-08-25","open":54800,"high":57500,"low":54200,"close":56800,"volume":29478,"rsi_14":60.4,"sma_20":52835.0,"sma_60":50337.5,"sma_120":53592.92},{"date":"2026-08-26","open":56800,"high":61000,"low":56400,"close":60600,"volume":45449,"rsi_14":63.6,"sma_20":53530.0,"sma_60":50447.5,"sma_120":53601.25},{"date":"2026-08-27","open":60600,"high":60600,"low":58300,"close":59300,"volume":19391,"rsi_14":58.97,"sma_20":54110.0,"sma_60":50535.83,"sma_120":53659.58},{"date":"2026-08-28","open":59300,"high":62500,"low":58800,"close":61000,"volume":23507,"rsi_14":55.38,"sma_20":54795.0,"sma_60":50670.83,"sma_120":53719.58},{"date":"2026-08-31","open":61000,"high":61000,"low":57900,"close":58200,"volume":13118,"rsi_14":48.34,"sma_20":55295.0,"sma_60":50790.83,"sma_120":53754.58},{"date":"2026-09-01","open":58400,"high":59100,"low":55300,"close":55800,"volume":20468,"rsi_14":45.49,"sma_20":55715.0,"sma_60":50880.83,"sma_120":53795.42},{"date":"2026-09-02","open":55700,"high":57600,"low":55100,"close":55800,"volume":15819,"rsi_14":47.99,"sma_20":55925.0,"sma_60":51044.17,"sma_120":53812.92},{"date":"2026-09-03","open":56400,"high":56400,"low":53500,"close":53900,"volume":10139,"rsi_14":45.02,"sma_20":55960.0,"sma_60":51144.17,"sma_120":53806.25},{"date":"2026-09-04","open":54400,"high":54500,"low":52200,"close":54000,"volume":9854,"rsi_14":45.67,"sma_20":55940.0,"sma_60":51241.67,"sma_120":53795.42},{"date":"2026-09-07","open":54000,"high":54000,"low":50800,"close":52100,"volume":39578,"rsi_14":52.17,"sma_20":55630.0,"sma_60":51266.67,"sma_120":53771.25},{"date":"2026-09-08","open":52300,"high":53900,"low":51500,"close":53200,"volume":20172,"rsi_14":58.13,"sma_20":55335.0,"sma_60":51321.67,"sma_120":53762.08},{"date":"2026-09-09","open":53200,"high":53700,"low":50700,"close":52000,"volume":9205,"rsi_14":51.88,"sma_20":55015.0,"sma_60":51360.0,"sma_120":53736.25},{"date":"2026-09-10","open":51700,"high":52700,"low":50300,"close":52100,"volume":14709,"rsi_14":50.22,"sma_20":54775.0,"sma_60":51395.0,"sma_120":53705.42},{"date":"2026-09-11","open":52100,"high":56600,"low":51900,"close":55400,"volume":23427,"rsi_14":52.67,"sma_20":54705.0,"sma_60":51485.0,"sma_120":53716.25},{"date":"2026-09-14","open":55400,"high":58500,"low":54800,"close":56200,"volume":17446,"rsi_14":48.66,"sma_20":54690.0,"sma_60":51618.33,"sma_120":53730.42},{"date":"2026-09-15","open":56600,"high":58200,"low":55900,"close":56100,"volume":6389,"rsi_14":37.97,"sma_20":54945.0,"sma_60":51761.67,"sma_120":53755.42},{"date":"2026-09-16","open":56500,"high":56700,"low":55400,"close":56300,"volume":6306,"rsi_14":41.48,"sma_20":55300.0,"sma_60":51931.67,"sma_120":53777.92},{"date":"2026-09-17","open":56100,"high":57500,"low":55900,"close":56700,"volume":3433,"rsi_14":36.81,"sma_20":55580.0,"sma_60":52161.67,"sma_120":53785.42},{"date":"2026-09-18","open":55600,"high":56900,"low":55100,"close":55300,"volume":9476,"rsi_14":40.27,"sma_20":55745.0,"sma_60":52327.5,"sma_120":53800.42},{"date":"2026-09-21","open":55100,"high":64600,"low":54900,"close":56200,"volume":7423,"rsi_14":51.49,"sma_20":55850.0,"sma_60":52476.67,"sma_120":53799.58},{"date":"2026-09-22","open":56100,"high":57000,"low":55500,"close":56200,"volume":7090,"rsi_14":51.49,"sma_20":55820.0,"sma_60":52676.67,"sma_120":53817.92},{"date":"2026-09-23","open":56300,"high":59500,"low":55900,"close":57200,"volume":15064,"rsi_14":63.2,"sma_20":55650.0,"sma_60":52818.33,"sma_120":53856.25},{"date":"2026-09-28","open":57200,"high":58500,"low":56500,"close":57100,"volume":10262,"rsi_14":62.4,"sma_20":55540.0,"sma_60":52993.33,"sma_120":53857.08},{"date":"2026-09-29","open":57100,"high":60900,"low":56200,"close":59800,"volume":19514,"rsi_14":78.95,"sma_20":55480.0,"sma_60":53170.0,"sma_120":53926.25},{"date":"2026-09-30","open":59800,"high":60800,"low":58700,"close":58800,"volume":4732,"rsi_14":71.21,"sma_20":55510.0,"sma_60":53335.83,"sma_120":53957.08},{"date":"2026-10-01","open":58800,"high":61000,"low":58700,"close":60800,"volume":11516,"rsi_14":81.43,"sma_20":55760.0,"sma_60":53544.17,"sma_120":54019.58},{"date":"2026-10-02","open":60000,"high":61900,"low":60000,"close":61200,"volume":8608,"rsi_14":81.82,"sma_20":56030.0,"sma_60":53771.67,"sma_120":54092.92},{"date":"2026-10-06","open":60700,"high":61600,"low":59300,"close":61400,"volume":10590,"rsi_14":76.79,"sma_20":56405.0,"sma_60":53955.0,"sma_120":54142.92},{"date":"2026-10-07","open":61000,"high":64400,"low":60500,"close":63000,"volume":27734,"rsi_14":78.33,"sma_20":56855.0,"sma_60":54176.67,"sma_120":54197.92},{"date":"2026-10-08","open":62700,"high":63000,"low":60600,"close":61500,"volume":10694,"rsi_14":70.15,"sma_20":57325.0,"sma_60":54356.67,"sma_120":54236.25},{"date":"2026-10-12","open":59000,"high":61900,"low":58400,"close":61100,"volume":13380,"rsi_14":67.65,"sma_20":57720.0,"sma_60":54540.0,"sma_120":54260.42},{"date":"2026-10-13","open":61700,"high":61900,"low":59100,"close":61700,"volume":21136,"rsi_14":68.12,"sma_20":58205.0,"sma_60":54751.67,"sma_120":54305.42},{"date":"2026-10-14","open":60200,"high":61200,"low":57300,"close":57500,"volume":8398,"rsi_14":56.63,"sma_20":58475.0,"sma_60":54915.83,"sma_120":54306.25},{"date":"2026-10-15","open":56600,"high":58600,"low":55000,"close":55300,"volume":18152,"rsi_14":47.49,"sma_20":58470.0,"sma_60":55005.0,"sma_120":54260.42},{"date":"2026-10-16","open":55600,"high":61100,"low":54900,"close":59700,"volume":22315,"rsi_14":57.85,"sma_20":58645.0,"sma_60":55150.0,"sma_120":54258.75},{"date":"2026-10-19","open":58200,"high":61900,"low":58200,"close":61200,"volume":14299,"rsi_14":58.77,"sma_20":58900.0,"sma_60":55347.5,"sma_120":54271.25},{"date":"2026-10-20","open":61300,"high":62300,"low":58500,"close":59900,"volume":10251,"rsi_14":55.83,"sma_20":59080.0,"sma_60":55479.17,"sma_120":54278.75},{"date":"2026-10-21","open":61100,"high":62500,"low":59400,"close":59900,"volume":10571,"rsi_14":50.23,"sma_20":59240.0,"sma_60":55657.5,"sma_120":54287.92},{"date":"2026-10-22","open":60000,"high":60100,"low":57100,"close":58300,"volume":13245,"rsi_14":48.86,"sma_20":59390.0,"sma_60":55794.17,"sma_120":54288.75},{"date":"2026-10-23","open":56097,"high":57363,"low":54344,"close":57300,"volume":19804}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":8379.900000000001,"pbr":1.76,"per":6.84,"roa":5.03,"roe":7.0,"grade":"C","comment":"PER 6.86배, ROE 7.0%","revenue":172483339814.0,"analysis":"PER 6.9배입니다. ROE 7.0%입니다. 시가총액 1663.29억. 매출 1724.83억, 영업이익 280.68억.","eps_basis":"TTM","debt_ratio":0.3904682705490066,"market_cap":165750735900,"net_income":24240323377.0,"total_debt":36709842907.0,"ttm_window":"2025Q3~2026Q2","gross_margin":21.65,"total_assets":130724762110.0,"total_equity":94014919203.0,"profit_margin":14.05,"revenue_basis":"TTM","dividend_yield":3.0,"net_income_basis":"TTM","operating_income":28067599485.0,"operating_margin":16.27,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":57300.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-12-29","close":44850.0},{"date":"2017-01-02","close":44850.0},{"date":"2017-01-03","close":44850.0},{"date":"2017-01-04","close":44850.0},{"date":"2017-01-05","close":44850.0},{"date":"2017-01-06","close":44850.0},{"date":"2017-01-09","close":44850.0},{"date":"2017-01-10","close":44850.0},{"date":"2017-01-11","close":44850.0},{"date":"2017-01-12","close":44850.0},{"date":"2017-01-13","close":44850.0},{"date":"2017-01-16","close":44850.0},{"date":"2017-01-17","close":44850.0},{"date":"2017-01-18","close":44850.0},{"date":"2017-01-19","close":44850.0},{"date":"2017-01-20","close":44850.0},{"date":"2017-01-23","close":44850.0},{"date":"2017-01-24","close":44850.0},{"date":"2017-01-25","close":44850.0},{"date":"2017-01-26","close":44850.0},{"date":"2017-01-31","close":44850.0},{"date":"2017-02-01","close":44850.0},{"date":"2017-02-02","close":44850.0},{"date":"2017-02-03","close":44850.0},{"date":"2017-02-06","close":44850.0},{"date":"2017-02-07","close":44850.0},{"date":"2017-02-08","close":44850.0},{"date":"2017-02-09","close":44850.0},{"date":"2017-02-10","close":44850.0},{"date":"2017-02-13","close":44850.0},{"date":"2017-02-14","close":44850.0},{"date":"2017-02-15","close":44850.0},{"date":"2017-02-16","close":44850.0},{"date":"2017-02-17","close":44850.0},{"date":"2017-02-20","close":44850.0},{"date":"2017-02-21","close":44850.0},{"date":"2017-02-22","close":44850.0},{"date":"2017-02-23","close":44850.0},{"date":"2017-02-24","close":44850.0},{"date":"2017-02-27","close":44850.0},{"date":"2017-02-28","close":44850.0},{"date":"2017-03-02","close":44850.0},{"date":"2017-03-03","close":44850.0},{"date":"2017-03-06","close":44850.0},{"date":"2017-03-07","close":44850.0},{"date":"2017-03-08","close":44850.0},{"date":"2017-03-09","close":44850.0},{"date":"2017-03-10","close":44850.0},{"date":"2017-03-13","close":44850.0},{"date":"2017-03-14","close":44850.0},{"date":"2017-03-15","close":44850.0},{"date":"2017-03-16","close":44850.0},{"date":"2017-03-17","close":44850.0},{"date":"2017-03-20","close":44850.0},{"date":"2017-03-21","close":44850.0},{"date":"2017-03-22","close":44850.0},{"date":"2017-03-23","close":44850.0},{"date":"2017-03-24","close":44850.0},{"date":"2017-03-27","close":44850.0},{"date":"2017-03-28","close":44850.0},{"date":"2017-03-29","close":44850.0},{"date":"2017-03-30","close":44850.0},{"date":"2017-03-31","close":44850.0},{"date":"2017-04-03","close":44850.0},{"date":"2017-04-04","close":44850.0},{"date":"2017-04-05","close":44850.0},{"date":"2017-04-06","close":44850.0},{"date":"2017-04-07","close":44850.0},{"date":"2017-04-10","close":44850.0},{"date":"2017-04-11","close":44850.0},{"date":"2017-04-12","close":44850.0},{"date":"2017-04-13","close":44850.0},{"date":"2017-04-14","close":44850.0},{"date":"2017-04-17","close":44850.0},{"date":"2017-04-18","close":44850.0},{"date":"2017-04-19","close":44850.0},{"date":"2017-04-20","close":44850.0},{"date":"2017-04-21","close":44850.0},{"date":"2017-04-24","close":44850.0},{"date":"2017-04-25","close":44850.0},{"date":"2017-04-26","close":44850.0},{"date":"2017-04-27","close":44850.0},{"date":"2017-04-28","close":44850.0},{"date":"2017-05-02","close":44850.0},{"date":"2017-05-04","close":44850.0},{"date":"2017-05-08","close":44850.0},{"date":"2017-05-10","close":44850.0},{"date":"2017-05-11","close":44850.0},{"date":"2017-05-12","close":44850.0},{"date":"2017-05-15","close":44850.0},{"date":"2017-05-16","close":44850.0},{"date":"2017-05-17","close":44850.0},{"date":"2017-05-18","close":44850.0},{"date":"2017-05-19","close":44850.0},{"date":"2017-05-22","close":44850.0},{"date":"2017-05-23","close":44850.0},{"date":"2017-05-24","close":44850.0},{"date":"2017-05-25","close":44850.0},{"date":"2017-05-26","close":44850.0},{"date":"2017-05-29","close":44850.0},{"date":"2017-05-30","close":44850.0},{"date":"2017-05-31","close":44850.0},{"date":"2017-06-01","close":44850.0},{"date":"2017-06-02","close":44850.0},{"date":"2017-06-05","close":44850.0},{"date":"2017-06-07","close":44850.0},{"date":"2017-06-08","close":44850.0},{"date":"2017-06-09","close":44850.0},{"date":"2017-06-12","close":44850.0},{"date":"2017-06-13","close":44850.0},{"date":"2017-06-14","close":44850.0},{"date":"2017-06-15","close":44850.0},{"date":"2017-06-16","close":44850.0},{"date":"2017-06-19","close":44850.0},{"date":"2017-06-20","close":44850.0},{"date":"2017-06-21","close":44850.0},{"date":"2017-06-22","close":44850.0},{"date":"2017-06-23","close":44850.0},{"date":"2017-06-26","close":44850.0},{"date":"2017-06-27","close":44850.0},{"date":"2017-06-28","close":44850.0},{"date":"2017-06-29","close":44850.0},{"date":"2017-06-30","close":44850.0},{"date":"2017-07-03","close":44850.0},{"date":"2017-07-04","close":44850.0},{"date":"2017-07-05","close":44850.0},{"date":"2017-07-06","close":44850.0},{"date":"2017-07-07","close":44850.0},{"date":"2017-07-10","close":44850.0},{"date":"2017-07-11","close":44850.0},{"date":"2017-07-12","close":44850.0},{"date":"2017-07-13","close":44850.0},{"date":"2017-07-14","close":44850.0},{"date":"2017-07-17","close":44850.0},{"date":"2017-07-18","close":44850.0},{"date":"2017-07-19","close":44850.0},{"date":"2017-07-20","close":44850.0},{"date":"2017-07-21","close":44850.0},{"date":"2017-07-24","close":44850.0},{"date":"2017-07-25","close":44850.0},{"date":"2017-07-26","close":44850.0},{"date":"2017-07-27","close":44850.0},{"date":"2017-07-28","close":44850.0},{"date":"2017-07-31","close":44850.0},{"date":"2017-08-01","close":44850.0},{"date":"2017-08-02","close":44850.0},{"date":"2017-08-03","close":44850.0},{"date":"2017-08-04","close":44850.0},{"date":"2017-08-07","close":44850.0},{"date":"2017-08-08","close":44850.0},{"date":"2017-08-09","close":44850.0},{"date":"2017-08-10","close":44850.0},{"date":"2017-08-11","close":44850.0},{"date":"2017-08-14","close":44850.0},{"date":"2017-08-16","close":44850.0},{"date":"2017-08-17","close":44850.0},{"date":"2017-08-18","close":44850.0},{"date":"2017-08-21","close":44850.0},{"date":"2017-08-22","close":44850.0},{"date":"2017-08-23","close":44850.0},{"date":"2017-08-24","close":44850.0},{"date":"2017-08-25","close":44850.0},{"date":"2017-08-28","close":44850.0},{"date":"2017-08-29","close":44850.0},{"date":"2017-08-30","close":44850.0},{"date":"2017-08-31","close":44850.0},{"date":"2017-09-01","close":44850.0},{"date":"2017-09-04","close":44850.0},{"date":"2017-09-05","close":44850.0},{"date":"2017-09-06","close":44850.0},{"date":"2017-09-07","close":44850.0},{"date":"2017-09-08","close":44850.0},{"date":"2017-09-11","close":44850.0},{"date":"2017-09-12","close":44850.0},{"date":"2017-09-13","close":44850.0},{"date":"2017-09-14","close":44850.0},{"date":"2017-09-15","close":44850.0},{"date":"2017-09-18","close":44850.0},{"date":"2017-09-19","close":44850.0},{"date":"2017-09-20","close":44850.0},{"date":"2017-09-21","close":44850.0},{"date":"2017-09-22","close":44850.0},{"date":"2017-09-25","close":44850.0},{"date":"2017-09-26","close":44850.0},{"date":"2017-09-27","close":44850.0},{"date":"2017-09-28","close":44850.0},{"date":"2017-09-29","close":44850.0},{"date":"2017-10-10","close":44850.0},{"date":"2017-10-11","close":44850.0},{"date":"2017-10-12","close":44850.0},{"date":"2017-10-13","close":44850.0},{"date":"2017-10-16","close":44850.0},{"date":"2017-10-17","close":44850.0},{"date":"2017-10-18","close":44850.0},{"date":"2017-10-19","close":44850.0},{"date":"2017-10-20","close":44850.0},{"date":"2017-10-23","close":44850.0},{"date":"2017-10-24","close":44850.0},{"date":"2017-10-25","close":44850.0},{"date":"2017-10-26","close":44850.0},{"date":"2017-10-27","close":44850.0},{"date":"2017-10-30","close":44850.0},{"date":"2017-10-31","close":44850.0},{"date":"2017-11-01","close":44850.0},{"date":"2017-11-02","close":44850.0},{"date":"2017-11-03","close":44850.0},{"date":"2017-11-06","close":44850.0},{"date":"2017-11-07","close":44850.0},{"date":"2017-11-08","close":44850.0},{"date":"2017-11-09","close":44850.0},{"date":"2017-11-10","close":44850.0},{"date":"2017-11-13","close":44850.0},{"date":"2017-11-14","close":44850.0},{"date":"2017-11-15","close":44850.0},{"date":"2017-11-16","close":44850.0},{"date":"2017-11-17","close":44850.0},{"date":"2017-11-20","close":44850.0},{"date":"2017-11-21","close":44850.0},{"date":"2017-11-22","close":44850.0},{"date":"2017-11-23","close":44850.0},{"date":"2017-11-24","close":44850.0},{"date":"2017-11-27","close":44850.0},{"date":"2017-11-28","close":44850.0},{"date":"2017-11-29","close":44850.0},{"date":"2017-11-30","close":44850.0},{"date":"2017-12-01","close":44850.0},{"date":"2017-12-04","close":44850.0},{"date":"2017-12-05","close":44850.0},{"date":"2017-12-06","close":44850.0},{"date":"2017-12-07","close":44850.0},{"date":"2017-12-08","close":44850.0},{"date":"2017-12-11","close":44850.0},{"date":"2017-12-12","close":44850.0},{"date":"2017-12-13","close":44850.0},{"date":"2017-12-14","close":44850.0},{"date":"2017-12-15","close":44850.0},{"date":"2017-12-18","close":44850.0},{"date":"2017-12-19","close":44850.0},{"date":"2017-12-20","close":44850.0},{"date":"2017-12-21","close":44850.0},{"date":"2017-12-22","close":44850.0},{"date":"2017-12-26","close":44850.0},{"date":"2017-12-27","close":44850.0},{"date":"2017-12-28","close":44850.0},{"date":"2018-01-02","close":44850.0},{"date":"2018-01-03","close":44850.0},{"date":"2018-01-04","close":44850.0},{"date":"2018-01-05","close":44850.0},{"date":"2018-01-08","close":44850.0},{"date":"2018-01-09","close":44850.0},{"date":"2018-01-10","close":44850.0},{"date":"2018-01-11","close":44850.0},{"date":"2018-01-12","close":44850.0},{"date":"2018-01-15","close":44850.0},{"date":"2018-01-16","close":44850.0},{"date":"2018-01-17","close":44850.0},{"date":"2018-01-18","close":44850.0},{"date":"2018-01-19","close":44850.0},{"date":"2018-01-22","close":44850.0},{"date":"2018-01-23","close":44850.0},{"date":"2018-01-24","close":44850.0},{"date":"2018-01-25","close":44850.0},{"date":"2018-01-26","close":44850.0},{"date":"2018-01-29","close":44850.0},{"date":"2018-01-30","close":44850.0},{"date":"2018-01-31","close":44850.0},{"date":"2018-02-01","close":44850.0},{"date":"2018-02-02","close":44850.0},{"date":"2018-02-05","close":44850.0},{"date":"2018-02-06","close":44850.0},{"date":"2018-02-07","close":44850.0},{"date":"2018-02-08","close":44850.0},{"date":"2018-02-09","close":44850.0},{"date":"2018-02-12","close":44850.0},{"date":"2018-02-13","close":44850.0},{"date":"2018-02-14","close":44850.0},{"date":"2018-02-19","close":44850.0},{"date":"2018-02-20","close":44850.0},{"date":"2018-02-21","close":44850.0},{"date":"2018-02-22","close":44850.0},{"date":"2018-02-23","close":44850.0},{"date":"2018-02-26","close":44850.0},{"date":"2018-02-27","close":44850.0},{"date":"2018-02-28","close":44850.0},{"date":"2018-03-02","close":44850.0},{"date":"2018-03-05","close":44850.0},{"date":"2018-03-06","close":44850.0},{"date":"2018-03-07","close":44850.0},{"date":"2018-03-08","close":44850.0},{"date":"2018-03-09","close":44850.0},{"date":"2018-03-12","close":44850.0},{"date":"2018-03-13","close":44850.0},{"date":"2018-03-14","close":44850.0},{"date":"2018-03-15","close":44850.0},{"date":"2018-03-16","close":44850.0},{"date":"2018-03-19","close":44850.0},{"date":"2018-03-20","close":44850.0},{"date":"2018-03-21","close":44850.0},{"date":"2018-03-22","close":44850.0},{"date":"2018-03-23","close":44850.0},{"date":"2018-03-26","close":44850.0},{"date":"2018-03-27","close":44900.0},{"date":"2018-03-28","close":44900.0},{"date":"2018-03-29","close":51600.0},{"date":"2018-03-30","close":59300.0},{"date":"2018-04-02","close":68100.0},{"date":"2018-04-03","close":78300.0},{"date":"2018-04-04","close":86000.0},{"date":"2018-04-05","close":86000.0},{"date":"2018-04-06","close":98900.0},{"date":"2018-04-09","close":113700.0},{"date":"2018-04-10","close":113700.0},{"date":"2018-04-11","close":130700.0},{"date":"2018-04-12","close":150300.0},{"date":"2018-04-13","close":150300.0},{"date":"2018-04-16","close":172800.0},{"date":"2018-04-17","close":198700.0},{"date":"2018-04-18","close":200000.0},{"date":"2018-04-19","close":200000.0},{"date":"2018-04-20","close":200000.0},{"date":"2018-04-23","close":200000.0},{"date":"2018-04-24","close":200000.0},{"date":"2018-04-25","close":200000.0},{"date":"2018-04-26","close":220000.0},{"date":"2018-04-27","close":220000.0},{"date":"2018-04-30","close":220000.0},{"date":"2018-05-02","close":220000.0},{"date":"2018-05-03","close":220000.0},{"date":"2018-05-04","close":220000.0},{"date":"2018-05-08","close":220000.0},{"date":"2018-05-09","close":220000.0},{"date":"2018-05-10","close":220000.0},{"date":"2018-05-11","close":220000.0},{"date":"2018-05-14","close":220000.0},{"date":"2018-05-15","close":220000.0},{"date":"2018-05-16","close":220000.0},{"date":"2018-05-17","close":220000.0},{"date":"2018-05-18","close":220000.0},{"date":"2018-05-21","close":220000.0},{"date":"2018-05-23","close":220000.0},{"date":"2018-05-24","close":220000.0},{"date":"2018-05-25","close":220000.0},{"date":"2018-05-28","close":220000.0},{"date":"2018-05-29","close":220000.0},{"date":"2018-05-30","close":220000.0},{"date":"2018-05-31","close":220000.0},{"date":"2018-06-01","close":220000.0},{"date":"2018-06-04","close":220000.0},{"date":"2018-06-05","close":220000.0},{"date":"2018-06-07","close":220000.0},{"date":"2018-06-08","close":220000.0},{"date":"2018-06-11","close":220000.0},{"date":"2018-06-12","close":220000.0},{"date":"2018-06-14","close":220000.0},{"date":"2018-06-15","close":220000.0},{"date":"2018-06-18","close":220000.0},{"date":"2018-06-19","close":220000.0},{"date":"2018-06-20","close":220000.0},{"date":"2018-06-21","close":220000.0},{"date":"2018-06-22","close":220000.0},{"date":"2018-06-25","close":220000.0},{"date":"2018-06-26","close":220000.0},{"date":"2018-06-27","close":220000.0},{"date":"2018-06-28","close":220500.0},{"date":"2018-06-29","close":221000.0},{"date":"2018-07-02","close":221000.0},{"date":"2018-07-03","close":222000.0},{"date":"2018-07-04","close":223500.0},{"date":"2018-07-05","close":250000.0},{"date":"2018-07-06","close":270000.0},{"date":"2018-07-09","close":280000.0},{"date":"2018-07-10","close":290000.0},{"date":"2018-07-11","close":290000.0},{"date":"2018-07-12","close":300000.0},{"date":"2018-07-13","close":300000.0},{"date":"2018-07-16","close":301000.0},{"date":"2018-07-17","close":301000.0},{"date":"2018-07-18","close":310000.0},{"date":"2018-07-19","close":310000.0},{"date":"2018-07-20","close":310000.0},{"date":"2018-07-23","close":330000.0},{"date":"2018-07-24","close":330000.0},{"date":"2018-07-25","close":330000.0},{"date":"2018-07-26","close":330000.0},{"date":"2018-07-27","close":330000.0},{"date":"2018-07-30","close":330000.0},{"date":"2018-07-31","close":330000.0},{"date":"2018-08-01","close":330000.0},{"date":"2018-08-02","close":360000.0},{"date":"2018-08-03","close":360000.0},{"date":"2018-08-06","close":360000.0},{"date":"2018-08-07","close":360000.0},{"date":"2018-08-08","close":400000.0},{"date":"2018-08-09","close":400000.0},{"date":"2018-08-10","close":440000.0},{"date":"2018-08-13","close":440000.0},{"date":"2018-08-14","close":480000.0},{"date":"2018-08-16","close":500000.0},{"date":"2018-08-17","close":500000.0},{"date":"2018-08-20","close":500000.0},{"date":"2018-08-21","close":500000.0},{"date":"2018-08-22","close":500000.0},{"date":"2018-08-23","close":500000.0},{"date":"2018-08-24","close":500000.0},{"date":"2018-08-27","close":500000.0},{"date":"2018-08-28","close":37987.5156},{"date":"2018-08-29","close":37987.5156},{"date":"2018-08-30","close":32293.8555},{"date":"2018-08-31","close":32293.8555},{"date":"2018-09-03","close":32293.8555},{"date":"2018-09-04","close":32293.8555},{"date":"2018-09-05","close":32293.8555},{"date":"2018-09-06","close":32293.8555},{"date":"2018-09-07","close":32293.8555},{"date":"2018-09-10","close":32293.8555},{"date":"2018-09-11","close":32293.8555},{"date":"2018-09-12","close":32293.8555},{"date":"2018-09-13","close":32293.8555},{"date":"2018-09-14","close":32293.8555},{"date":"2018-09-17","close":32293.8555},{"date":"2018-09-18","close":32293.8555},{"date":"2018-09-19","close":32293.8555},{"date":"2018-09-20","close":32293.8555},{"date":"2018-09-21","close":32293.8555},{"date":"2018-09-27","close":32293.8555},{"date":"2018-09-28","close":32293.8555},{"date":"2018-10-01","close":32293.8555},{"date":"2018-10-02","close":32293.8555},{"date":"2018-10-04","close":32293.8555},{"date":"2018-10-05","close":32293.8555},{"date":"2018-10-08","close":32293.8555},{"date":"2018-10-10","close":32293.8555},{"date":"2018-10-11","close":32293.8555},{"date":"2018-10-12","close":32293.8555},{"date":"2018-10-15","close":32293.8555},{"date":"2018-10-16","close":32293.8555},{"date":"2018-10-17","close":32293.8555},{"date":"2018-10-18","close":32293.8555},{"date":"2018-10-19","close":32293.8555},{"date":"2018-10-22","close":32293.8555},{"date":"2018-10-23","close":32293.8555},{"date":"2018-10-24","close":32293.8555},{"date":"2018-10-25","close":32293.8555},{"date":"2018-10-26","close":32293.8555},{"date":"2018-10-29","close":32293.8555},{"date":"2018-10-30","close":32293.8555},{"date":"2018-10-31","close":32293.8555},{"date":"2018-11-01","close":32293.8555},{"date":"2018-11-02","close":32293.8555},{"date":"2018-11-05","close":32293.8555},{"date":"2018-11-06","close":32293.8555},{"date":"2018-11-07","close":32293.8555},{"date":"2018-11-08","close":32293.8555},{"date":"2018-11-09","close":32293.8555},{"date":"2018-11-12","close":32293.8555},{"date":"2018-11-13","close":32293.8555},{"date":"2018-11-14","close":32293.8555},{"date":"2018-11-15","close":32293.8555},{"date":"2018-11-16","close":32293.8555},{"date":"2018-11-19","close":32293.8555},{"date":"2018-11-20","close":32293.8555},{"date":"2018-11-21","close":32293.8555},{"date":"2018-11-22","close":32293.8555},{"date":"2018-11-23","close":32293.8555},{"date":"2018-11-26","close":32293.8555},{"date":"2018-11-27","close":32293.8555},{"date":"2018-11-28","close":32293.8555},{"date":"2018-11-29","close":32293.8555},{"date":"2018-11-30","close":32293.8555},{"date":"2018-12-03","close":32293.8555},{"date":"2018-12-04","close":32293.8555},{"date":"2018-12-05","close":32293.8555},{"date":"2018-12-06","close":32293.8555},{"date":"2018-12-07","close":32293.8555},{"date":"2018-12-10","close":32293.8555},{"date":"2018-12-11","close":32293.8555},{"date":"2018-12-12","close":32293.8555},{"date":"2018-12-13","close":32293.8555},{"date":"2018-12-14","close":32293.8555},{"date":"2018-12-17","close":32293.8555},{"date":"2018-12-18","close":32293.8555},{"date":"2018-12-19","close":32293.8555},{"date":"2018-12-20","close":32293.8555},{"date":"2018-12-21","close":32293.8555},{"date":"2018-12-24","close":32293.8555},{"date":"2018-12-26","close":32293.8555},{"date":"2018-12-27","close":32338.6074},{"date":"2018-12-28","close":32338.6074},{"date":"2019-01-02","close":32338.6074},{"date":"2019-01-03","close":32338.6074},{"date":"2019-01-04","close":32338.6074},{"date":"2019-01-07","close":32338.6074},{"date":"2019-01-08","close":32338.6074},{"date":"2019-01-09","close":32338.6074},{"date":"2019-01-10","close":32338.6074},{"date":"2019-01-11","close":32338.6074},{"date":"2019-01-14","close":32338.6074},{"date":"2019-01-15","close":32338.6074},{"date":"2019-01-16","close":32338.6074},{"date":"2019-01-17","close":32338.6074},{"date":"2019-01-18","close":32338.6074},{"date":"2019-01-21","close":32338.6074},{"date":"2019-01-22","close":32338.6074},{"date":"2019-01-23","close":32338.6074},{"date":"2019-01-24","close":32338.6074},{"date":"2019-01-25","close":32338.6074},{"date":"2019-01-28","close":32338.6074},{"date":"2019-01-29","close":32338.6074},{"date":"2019-01-30","close":32338.6074},{"date":"2019-01-31","close":32338.6074},{"date":"2019-02-01","close":32338.6074},{"date":"2019-02-07","close":32338.6074},{"date":"2019-02-08","close":32338.6074},{"date":"2019-02-11","close":32338.6074},{"date":"2019-02-12","close":32338.6074},{"date":"2019-02-13","close":32338.6074},{"date":"2019-02-14","close":32338.6074},{"date":"2019-02-15","close":32338.6074},{"date":"2019-02-18","close":32338.6074},{"date":"2019-02-19","close":32338.6074},{"date":"2019-02-20","close":32338.6074},{"date":"2019-02-21","close":32338.6074},{"date":"2019-02-22","close":32338.6074},{"date":"2019-02-25","close":32338.6074},{"date":"2019-02-26","close":32338.6074},{"date":"2019-02-27","close":32338.6074},{"date":"2019-02-28","close":32338.6074},{"date":"2019-03-04","close":32338.6074},{"date":"2019-03-05","close":32338.6074},{"date":"2019-03-06","close":32338.6074},{"date":"2019-03-07","close":32338.6074},{"date":"2019-03-08","close":32338.6074},{"date":"2019-03-11","close":32338.6074},{"date":"2019-03-12","close":32338.6074},{"date":"2019-03-13","close":32338.6074},{"date":"2019-03-14","close":32338.6074},{"date":"2019-03-15","close":32338.6074},{"date":"2019-03-18","close":32338.6074},{"date":"2019-03-19","close":32338.6074},{"date":"2019-03-20","close":32338.6074},{"date":"2019-03-21","close":32338.6074},{"date":"2019-03-22","close":32338.6074},{"date":"2019-03-25","close":32338.6074},{"date":"2019-03-26","close":32338.6074},{"date":"2019-03-27","close":32338.6074},{"date":"2019-03-28","close":32338.6074},{"date":"2019-03-29","close":32338.6074},{"date":"2019-04-01","close":32338.6074},{"date":"2019-04-02","close":32338.6074},{"date":"2019-04-03","close":32338.6074},{"date":"2019-04-04","close":32338.6074},{"date":"2019-04-05","close":32338.6074},{"date":"2019-04-08","close":32338.6074},{"date":"2019-04-09","close":32338.6074},{"date":"2019-04-10","close":32338.6074},{"date":"2019-04-11","close":32338.6074},{"date":"2019-04-12","close":32338.6074},{"date":"2019-04-15","close":32338.6074},{"date":"2019-04-16","close":32338.6074},{"date":"2019-04-17","close":32338.6074},{"date":"2019-04-18","close":32338.6074},{"date":"2019-04-19","close":32338.6074},{"date":"2019-04-22","close":32338.6074},{"date":"2019-04-23","close":32338.6074},{"date":"2019-04-24","close":32338.6074},{"date":"2019-04-25","close":32338.6074},{"date":"2019-04-26","close":32338.6074},{"date":"2019-04-29","close":32338.6074},{"date":"2019-04-30","close":32338.6074},{"date":"2019-05-02","close":32338.6074},{"date":"2019-05-03","close":32338.6074},{"date":"2019-05-07","close":32338.6074},{"date":"2019-05-08","close":32338.6074},{"date":"2019-05-09","close":32338.6074},{"date":"2019-05-10","close":32338.6074},{"date":"2019-05-13","close":32338.6074},{"date":"2019-05-14","close":32338.6074},{"date":"2019-05-15","close":32338.6074},{"date":"2019-05-16","close":32338.6074},{"date":"2019-05-17","close":32338.6074},{"date":"2019-05-20","close":32338.6074},{"date":"2019-05-21","close":32338.6074},{"date":"2019-05-22","close":32338.6074},{"date":"2019-05-23","close":32338.6074},{"date":"2019-05-24","close":32338.6074},{"date":"2019-05-27","close":32338.6074},{"date":"2019-05-28","close":32338.6074},{"date":"2019-05-29","close":32338.6074},{"date":"2019-05-30","close":32338.6074},{"date":"2019-05-31","close":32338.6074},{"date":"2019-06-03","close":32338.6074},{"date":"2019-06-04","close":32338.6074},{"date":"2019-06-05","close":32338.6074},{"date":"2019-06-07","close":32338.6074},{"date":"2019-06-10","close":32338.6074},{"date":"2019-06-11","close":32338.6074},{"date":"2019-06-12","close":32338.6074},{"date":"2019-06-13","close":32338.6074},{"date":"2019-06-14","close":32338.6074},{"date":"2019-06-17","close":32338.6074},{"date":"2019-06-18","close":32338.6074},{"date":"2019-06-19","close":32338.6074},{"date":"2019-06-20","close":32338.6074},{"date":"2019-06-21","close":32338.6074},{"date":"2019-06-24","close":32338.6074},{"date":"2019-06-25","close":32338.6074},{"date":"2019-06-26","close":32338.6074},{"date":"2019-06-27","close":32338.6074},{"date":"2019-06-28","close":32338.6074},{"date":"2019-07-01","close":32338.6074},{"date":"2019-07-02","close":32338.6074},{"date":"2019-07-03","close":32338.6074},{"date":"2019-07-04","close":32338.6074},{"date":"2019-07-05","close":32338.6074},{"date":"2019-07-08","close":32338.6074},{"date":"2019-07-09","close":32338.6074},{"date":"2019-07-10","close":32338.6074},{"date":"2019-07-11","close":32338.6074},{"date":"2019-07-12","close":32338.6074},{"date":"2019-07-15","close":32338.6074},{"date":"2019-07-16","close":32338.6074},{"date":"2019-07-17","close":32338.6074},{"date":"2019-07-18","close":32338.6074},{"date":"2019-07-19","close":32338.6074},{"date":"2019-07-22","close":32338.6074},{"date":"2019-07-23","close":32338.6074},{"date":"2019-07-24","close":32338.6074},{"date":"2019-07-25","close":32338.6074},{"date":"2019-07-26","close":32338.6074},{"date":"2019-07-29","close":32338.6074},{"date":"2019-07-30","close":32338.6074},{"date":"2019-07-31","close":32338.6074},{"date":"2019-08-01","close":32338.6074},{"date":"2019-08-02","close":32338.6074},{"date":"2019-08-05","close":32338.6074},{"date":"2019-08-06","close":32338.6074},{"date":"2019-08-07","close":32338.6074},{"date":"2019-08-08","close":32338.6074},{"date":"2019-08-09","close":32338.6074},{"date":"2019-08-12","close":32338.6074},{"date":"2019-08-13","close":32338.6074},{"date":"2019-08-14","close":32338.6074},{"date":"2019-08-16","close":32338.6074},{"date":"2019-08-19","close":32338.6074},{"date":"2019-08-20","close":32338.6074},{"date":"2019-08-21","close":32338.6074},{"date":"2019-08-22","close":32338.6074},{"date":"2019-08-23","close":32338.6074},{"date":"2019-08-26","close":32338.6074},{"date":"2019-08-27","close":32338.6074},{"date":"2019-08-28","close":32338.6074},{"date":"2019-08-29","close":32338.6074},{"date":"2019-08-30","close":32338.6074},{"date":"2019-09-02","close":32338.6074},{"date":"2019-09-03","close":32338.6074},{"date":"2019-09-04","close":32338.6074},{"date":"2019-09-05","close":32338.6074},{"date":"2019-09-06","close":32338.6074},{"date":"2019-09-09","close":32338.6074},{"date":"2019-09-10","close":32338.6074},{"date":"2019-09-11","close":32338.6074},{"date":"2019-09-16","close":32338.6074},{"date":"2019-09-17","close":32338.6074},{"date":"2019-09-18","close":32338.6074},{"date":"2019-09-19","close":32338.6074},{"date":"2019-09-20","close":32338.6074},{"date":"2019-09-23","close":32338.6074},{"date":"2019-09-24","close":32338.6074},{"date":"2019-09-25","close":32338.6074},{"date":"2019-09-26","close":32338.6074},{"date":"2019-09-27","close":32338.6074},{"date":"2019-09-30","close":32338.6074},{"date":"2019-10-01","close":32338.6074},{"date":"2019-10-02","close":32338.6074},{"date":"2019-10-04","close":32338.6074},{"date":"2019-10-07","close":32338.6074},{"date":"2019-10-08","close":32338.6074},{"date":"2019-10-10","close":32338.6074},{"date":"2019-10-11","close":32338.6074},{"date":"2019-10-14","close":32338.6074},{"date":"2019-10-15","close":32338.6074},{"date":"2019-10-16","close":32338.6074},{"date":"2019-10-17","close":32338.6074},{"date":"2019-10-18","close":32338.6074},{"date":"2019-10-21","close":32338.6074},{"date":"2019-10-22","close":32338.6074},{"date":"2019-10-23","close":32338.6074},{"date":"2019-10-24","close":32338.6074},{"date":"2019-10-25","close":32338.6074},{"date":"2019-10-28","close":32338.6074},{"date":"2019-10-29","close":32338.6074},{"date":"2019-10-30","close":32338.6074},{"date":"2019-10-31","close":32338.6074},{"date":"2019-11-01","close":32338.6074},{"date":"2019-11-04","close":8744.7617},{"date":"2019-11-05","close":10051.5518},{"date":"2019-11-06","close":10740.75},{"date":"2019-11-07","close":9129.6367},{"date":"2019-11-08","close":10481.1826},{"date":"2019-11-11","close":10481.1826},{"date":"2019-11-12","close":10481.1826},{"date":"2019-11-13","close":10481.1826},{"date":"2019-11-14","close":10481.1826},{"date":"2019-11-15","close":12351.8643},{"date":"2019-11-18","close":10499.084},{"date":"2019-11-19","close":10499.084},{"date":"2019-11-20","close":10499.084},{"date":"2019-11-21","close":10499.084},{"date":"2019-11-22","close":8950.625},{"date":"2019-11-25","close":7608.0308},{"date":"2019-11-26","close":7608.0308},{"date":"2019-11-27","close":8950.625},{"date":"2019-11-28","close":8950.625},{"date":"2019-11-29","close":8950.625},{"date":"2019-12-02","close":8950.625},{"date":"2019-12-03","close":9890.4414},{"date":"2019-12-04","close":8959.5762},{"date":"2019-12-05","close":8959.5762},{"date":"2019-12-06","close":8959.5762},{"date":"2019-12-09","close":13578.0977},{"date":"2019-12-10","close":13578.0977},{"date":"2019-12-11","close":11725.3184},{"date":"2019-12-12","close":9970.9971},{"date":"2019-12-13","close":9970.9971},{"date":"2019-12-16","close":9970.9971},{"date":"2019-12-17","close":8413.5869},{"date":"2019-12-18","close":9675.626},{"date":"2019-12-19","close":10740.75},{"date":"2019-12-20","close":9138.5879},{"date":"2019-12-23","close":10472.2324},{"date":"2019-12-24","close":11188.2822},{"date":"2019-12-26","close":12530.876},{"date":"2019-12-27","close":13432.377},{"date":"2019-12-30","close":12675.1152},{"date":"2020-01-02","close":11962.9307},{"date":"2020-01-03","close":11286.8027},{"date":"2020-01-06","close":10655.752},{"date":"2020-01-07","close":10655.752},{"date":"2020-01-08","close":10655.752},{"date":"2020-01-09","close":10655.752},{"date":"2020-01-10","close":10655.752},{"date":"2020-01-13","close":9267.4395},{"date":"2020-01-14","close":9267.4395},{"date":"2020-01-15","close":9267.4395},{"date":"2020-01-16","close":11539.2227},{"date":"2020-01-17","close":13071.7764},{"date":"2020-01-20","close":11115.5176},{"date":"2020-01-21","close":11115.5176},{"date":"2020-01-22","close":10863.0967},{"date":"2020-01-23","close":10096.8213},{"date":"2020-01-28","close":10096.8213},{"date":"2020-01-29","close":9826.3711},{"date":"2020-01-30","close":9826.3711},{"date":"2020-01-31","close":9826.3711},{"date":"2020-02-03","close":9826.3711},{"date":"2020-02-04","close":9826.3711},{"date":"2020-02-05","close":9826.3711},{"date":"2020-02-06","close":9826.3711},{"date":"2020-02-07","close":9826.3711},{"date":"2020-02-10","close":8356.9229},{"date":"2020-02-11","close":8356.9229},{"date":"2020-02-12","close":9465.7686},{"date":"2020-02-13","close":9465.7686},{"date":"2020-02-14","close":9465.7686},{"date":"2020-02-17","close":9465.7686},{"date":"2020-02-18","close":9465.7686},{"date":"2020-02-19","close":9285.4688},{"date":"2020-02-20","close":10367.2705},{"date":"2020-02-21","close":10367.2705},{"date":"2020-02-24","close":10367.2705},{"date":"2020-02-25","close":10367.2705},{"date":"2020-02-26","close":10367.2705},{"date":"2020-02-27","close":7518.5249},{"date":"2020-02-28","close":6400.6626},{"date":"2020-03-02","close":6400.6626},{"date":"2020-03-03","close":6400.6626},{"date":"2020-03-04","close":6400.6626},{"date":"2020-03-05","close":6779.2944},{"date":"2020-03-06","close":7788.9766},{"date":"2020-03-09","close":8951.9131},{"date":"2020-03-10","close":8951.9131},{"date":"2020-03-11","close":8951.9131},{"date":"2020-03-12","close":8951.9131},{"date":"2020-03-13","close":10818.0205},{"date":"2020-03-16","close":9195.3184},{"date":"2020-03-17","close":10574.6172},{"date":"2020-03-18","close":9213.3486},{"date":"2020-03-19","close":10502.4971},{"date":"2020-03-20","close":10772.9473},{"date":"2020-03-23","close":10367.2705},{"date":"2020-03-24","close":10367.2705},{"date":"2020-03-25","close":10006.6709},{"date":"2020-03-26","close":11494.1465},{"date":"2020-03-27","close":9772.2803},{"date":"2020-03-30","close":8311.8467},{"date":"2020-03-31","close":7212.0146},{"date":"2020-04-01","close":6184.3022},{"date":"2020-04-02","close":6184.3022},{"date":"2020-04-03","close":6220.3628},{"date":"2020-04-06","close":6617.0229},{"date":"2020-04-07","close":7293.1499},{"date":"2020-04-08","close":7392.3154},{"date":"2020-04-09","close":7302.165},{"date":"2020-04-10","close":8383.9668},{"date":"2020-04-13","close":9582.9639},{"date":"2020-04-14","close":8537.2217},{"date":"2020-04-16","close":9781.2949},{"date":"2020-04-17","close":9700.1592},{"date":"2020-04-20","close":10159.9268},{"date":"2020-04-21","close":9285.4688},{"date":"2020-04-22","close":10159.9268},{"date":"2020-04-23","close":9240.3945},{"date":"2020-04-24","close":10610.6758},{"date":"2020-04-27","close":9024.0332},{"date":"2020-04-28","close":10123.8643},{"date":"2020-04-29","close":8609.3428},{"date":"2020-05-04","close":8257.7559},{"date":"2020-05-06","close":8257.7559},{"date":"2020-05-07","close":8113.5161},{"date":"2020-05-08","close":7374.2847},{"date":"2020-05-11","close":7374.2847},{"date":"2020-05-12","close":7374.2847},{"date":"2020-05-13","close":9628.0391},{"date":"2020-05-14","close":10953.2461},{"date":"2020-05-15","close":10935.2168},{"date":"2020-05-18","close":10926.2021},{"date":"2020-05-19","close":12080.125},{"date":"2020-05-20","close":10268.1064},{"date":"2020-05-21","close":8735.5527},{"date":"2020-05-22","close":8735.5527},{"date":"2020-05-25","close":8735.5527},{"date":"2020-05-26","close":9979.625},{"date":"2020-05-27","close":9979.625},{"date":"2020-05-28","close":9979.625},{"date":"2020-05-29","close":9979.625},{"date":"2020-06-01","close":9979.625},{"date":"2020-06-02","close":8510.1768},{"date":"2020-06-03","close":9006.0029},{"date":"2020-06-04","close":9015.0176},{"date":"2020-06-05","close":9015.0176},{"date":"2020-06-08","close":9015.0176},{"date":"2020-06-09","close":9456.7539},{"date":"2020-06-10","close":10809.0068},{"date":"2020-06-11","close":12413.6807},{"date":"2020-06-12","close":11719.5234},{"date":"2020-06-15","close":11719.5234},{"date":"2020-06-16","close":13053.7471},{"date":"2020-06-17","close":11133.5488},{"date":"2020-06-18","close":10610.6758},{"date":"2020-06-19","close":10619.6914},{"date":"2020-06-22","close":11106.502},{"date":"2020-06-23","close":11106.502},{"date":"2020-06-24","close":11178.623},{"date":"2020-06-25","close":11178.623},{"date":"2020-06-26","close":9555.9189},{"date":"2020-06-29","close":9285.4688},{"date":"2020-06-30","close":9501.8291},{"date":"2020-07-01","close":10917.1875},{"date":"2020-07-02","close":11322.8633},{"date":"2020-07-03","close":12621.0254},{"date":"2020-07-06","close":12621.0254},{"date":"2020-07-07","close":12621.0254},{"date":"2020-07-08","close":11719.5234},{"date":"2020-07-09","close":12621.0254},{"date":"2020-07-10","close":12891.4756},{"date":"2020-07-13","close":13071.7764},{"date":"2020-07-14","close":13071.7764},{"date":"2020-07-15","close":13071.7764},{"date":"2020-07-16","close":13071.7764},{"date":"2020-07-17","close":13071.7764},{"date":"2020-07-20","close":13071.7764},{"date":"2020-07-21","close":13071.7764},{"date":"2020-07-22","close":13071.7764},{"date":"2020-07-23","close":13071.7764},{"date":"2020-07-24","close":11719.5234},{"date":"2020-07-27","close":13071.7764},{"date":"2020-07-28","close":13071.7764},{"date":"2020-07-29","close":11719.5234},{"date":"2020-07-30","close":11764.5986},{"date":"2020-07-31","close":13450.4072},{"date":"2020-08-03","close":11521.1943},{"date":"2020-08-04","close":11737.5547},{"date":"2020-08-05","close":11755.584},{"date":"2020-08-06","close":11755.584},{"date":"2020-08-07","close":11755.584},{"date":"2020-08-10","close":11755.584},{"date":"2020-08-11","close":11755.584},{"date":"2020-08-12","close":11755.584},{"date":"2020-08-13","close":12170.2754},{"date":"2020-08-14","close":13991.3096},{"date":"2020-08-18","close":13540.5576},{"date":"2020-08-19","close":13522.5264},{"date":"2020-08-20","close":14063.4277},{"date":"2020-08-21","close":14424.0293},{"date":"2020-08-24","close":14424.0293},{"date":"2020-08-25","close":13549.5732},{"date":"2020-08-26","close":14424.0293},{"date":"2020-08-27","close":14424.0293},{"date":"2020-08-28","close":13567.6016},{"date":"2020-08-31","close":15415.6807},{"date":"2020-09-01","close":15325.5303},{"date":"2020-09-02","close":16227.0322},{"date":"2020-09-03","close":15388.6367},{"date":"2020-09-04","close":16939.2207},{"date":"2020-09-07","close":14469.1035},{"date":"2020-09-08","close":14694.4795},{"date":"2020-09-09","close":14883.7949},{"date":"2020-09-10","close":14883.7949},{"date":"2020-09-11","close":16461.4199},{"date":"2020-09-14","close":18922.5215},{"date":"2020-09-15","close":21753.2383},{"date":"2020-09-16","close":24737.209},{"date":"2020-09-17","close":21068.0996},{"date":"2020-09-18","close":23439.0469},{"date":"2020-09-21","close":23439.0469},{"date":"2020-09-22","close":25954.2363},{"date":"2020-09-23","close":24133.207},{"date":"2020-09-24","close":23691.4688},{"date":"2020-09-25","close":23691.4688},{"date":"2020-09-28","close":25196.9766},{"date":"2020-09-29","close":25196.9766},{"date":"2020-10-05","close":25196.9766},{"date":"2020-10-06","close":25196.9766},{"date":"2020-10-07","close":25196.9766},{"date":"2020-10-08","close":25196.9766},{"date":"2020-10-12","close":25196.9766},{"date":"2020-10-13","close":25196.9766},{"date":"2020-10-14","close":25196.9766},{"date":"2020-10-15","close":20914.8418},{"date":"2020-10-16","close":19472.4375},{"date":"2020-10-19","close":22393.3047},{"date":"2020-10-20","close":19869.1016},{"date":"2020-10-21","close":21086.127},{"date":"2020-10-22","close":19905.1602},{"date":"2020-10-23","close":17155.5801},{"date":"2020-10-26","close":19688.7988},{"date":"2020-10-27","close":19688.7988},{"date":"2020-10-28","close":22483.457},{"date":"2020-10-29","close":22483.457},{"date":"2020-10-30","close":22483.457},{"date":"2020-11-02","close":22537.5469},{"date":"2020-11-03","close":19869.1016},{"date":"2020-11-04","close":19923.1895},{"date":"2020-11-05","close":17038.3848},{"date":"2020-11-06","close":17408.0},{"date":"2020-11-09","close":19724.8594},{"date":"2020-11-10","close":18030.0352},{"date":"2020-11-11","close":20482.1191},{"date":"2020-11-12","close":23538.2129},{"date":"2020-11-13","close":24313.502},{"date":"2020-11-16","close":24223.3535},{"date":"2020-11-17","close":24223.3535},{"date":"2020-11-18","close":20653.4082},{"date":"2020-11-19","close":20851.7363},{"date":"2020-11-20","close":23970.9355},{"date":"2020-11-23","close":20653.4082},{"date":"2020-11-24","close":23393.9746},{"date":"2020-11-25","close":26891.8008},{"date":"2020-11-26","close":22862.0859},{"date":"2020-11-27","close":22095.8086},{"date":"2020-11-30","close":22267.0977},{"date":"2020-12-01","close":22267.0977},{"date":"2020-12-02","close":22546.5586},{"date":"2020-12-03","close":22591.6367},{"date":"2020-12-04","close":22591.6367},{"date":"2020-12-07","close":22537.5469},{"date":"2020-12-08","close":22537.5469},{"date":"2020-12-09","close":22537.5469},{"date":"2020-12-10","close":25665.7578},{"date":"2020-12-11","close":22807.998},{"date":"2020-12-14","close":22807.998},{"date":"2020-12-15","close":22591.6367},{"date":"2020-12-16","close":22591.6367},{"date":"2020-12-17","close":22591.6367},{"date":"2020-12-18","close":21654.0742},{"date":"2020-12-21","close":21654.0742},{"date":"2020-12-22","close":25233.0371},{"date":"2020-12-23","close":25233.0371},{"date":"2020-12-24","close":27045.0527},{"date":"2020-12-28","close":27045.0527},{"date":"2020-12-29","close":27135.5059},{"date":"2020-12-30","close":27135.5059},{"date":"2021-01-04","close":23128.4941},{"date":"2021-01-05","close":26592.7969},{"date":"2021-01-06","close":22649.1016},{"date":"2021-01-07","close":26041.0391},{"date":"2021-01-08","close":29939.5078},{"date":"2021-01-11","close":34344.5078},{"date":"2021-01-12","close":34344.5078},{"date":"2021-01-13","close":34344.5078},{"date":"2021-01-14","close":34344.5078},{"date":"2021-01-15","close":34344.5078},{"date":"2021-01-18","close":34344.5078},{"date":"2021-01-19","close":34344.5078},{"date":"2021-01-20","close":34344.5078},{"date":"2021-01-21","close":34344.5078},{"date":"2021-01-22","close":34344.5078},{"date":"2021-01-25","close":34344.5078},{"date":"2021-01-26","close":34344.5078},{"date":"2021-01-27","close":34344.5078},{"date":"2021-01-28","close":34344.5078},{"date":"2021-01-29","close":34344.5078},{"date":"2021-02-01","close":29713.3809},{"date":"2021-02-02","close":29713.3809},{"date":"2021-02-03","close":29713.3809},{"date":"2021-02-04","close":29758.6055},{"date":"2021-02-05","close":33828.9336},{"date":"2021-02-08","close":29487.25},{"date":"2021-02-09","close":33512.3477},{"date":"2021-02-10","close":33512.3477},{"date":"2021-02-15","close":37039.9648},{"date":"2021-02-16","close":34642.9961},{"date":"2021-02-17","close":32969.6445},{"date":"2021-02-18","close":33331.4453},{"date":"2021-02-19","close":37808.8047},{"date":"2021-02-22","close":34597.7695},{"date":"2021-02-23","close":34597.7695},{"date":"2021-02-24","close":28854.0898},{"date":"2021-02-25","close":29080.2168},{"date":"2021-02-26","close":29080.2168},{"date":"2021-03-02","close":31386.7363},{"date":"2021-03-03","close":34190.7383},{"date":"2021-03-04","close":29215.8945},{"date":"2021-03-05","close":27361.6367},{"date":"2021-03-08","close":27361.6367},{"date":"2021-03-09","close":29713.3809},{"date":"2021-03-10","close":29351.5723},{"date":"2021-03-11","close":28492.2812},{"date":"2021-03-12","close":26366.666},{"date":"2021-03-15","close":28492.2812},{"date":"2021-03-16","close":27180.7324},{"date":"2021-03-17","close":26411.8906},{"date":"2021-03-18","close":28130.4766},{"date":"2021-03-19","close":27180.7324},{"date":"2021-03-22","close":27180.7324},{"date":"2021-03-23","close":27135.5059},{"date":"2021-03-24","close":27225.957},{"date":"2021-03-25","close":28040.0234},{"date":"2021-03-26","close":27587.7637},{"date":"2021-03-29","close":27497.3145},{"date":"2021-03-30","close":27497.3145},{"date":"2021-03-31","close":27316.4121},{"date":"2021-04-01","close":27316.4121},{"date":"2021-04-02","close":28763.6348},{"date":"2021-04-05","close":26864.1504},{"date":"2021-04-06","close":28763.6348},{"date":"2021-04-07","close":28763.6348},{"date":"2021-04-08","close":28718.4102},{"date":"2021-04-09","close":28492.2812},{"date":"2021-04-12","close":28944.541},{"date":"2021-04-13","close":28040.0234},{"date":"2021-04-14","close":28040.0234},{"date":"2021-04-15","close":28040.0234},{"date":"2021-04-16","close":29396.7969},{"date":"2021-04-19","close":29396.7969},{"date":"2021-04-20","close":30256.0859},{"date":"2021-04-21","close":30210.8633},{"date":"2021-04-22","close":28944.541},{"date":"2021-04-23","close":28040.0234},{"date":"2021-04-26","close":27135.5059},{"date":"2021-04-27","close":28040.0234},{"date":"2021-04-28","close":29170.668},{"date":"2021-04-29","close":33467.125},{"date":"2021-04-30","close":31793.7676},{"date":"2021-05-03","close":32110.3496},{"date":"2021-05-04","close":32426.9258},{"date":"2021-05-06","close":33467.125},{"date":"2021-05-07","close":34823.8984},{"date":"2021-05-10","close":36180.6758},{"date":"2021-05-11","close":34462.0977},{"date":"2021-05-12","close":35728.4141},{"date":"2021-05-13","close":38849.0},{"date":"2021-05-14","close":38849.0},{"date":"2021-05-17","close":38577.6445},{"date":"2021-05-18","close":38577.6445},{"date":"2021-05-20","close":36090.2227},{"date":"2021-05-21","close":36180.6758},{"date":"2021-05-24","close":35999.7695},{"date":"2021-05-25","close":35728.4141},{"date":"2021-05-26","close":35728.4141},{"date":"2021-05-27","close":35728.4141},{"date":"2021-05-28","close":35683.1953},{"date":"2021-05-31","close":35683.1953},{"date":"2021-06-01","close":35637.9609},{"date":"2021-06-02","close":33874.1562},{"date":"2021-06-03","close":35547.5117},{"date":"2021-06-04","close":35547.5117},{"date":"2021-06-07","close":35502.2852},{"date":"2021-06-08","close":35457.0664},{"date":"2021-06-09","close":35728.4141},{"date":"2021-06-10","close":35728.4141},{"date":"2021-06-11","close":35728.4141},{"date":"2021-06-14","close":35095.2578},{"date":"2021-06-15","close":33286.2188},{"date":"2021-06-16","close":34733.4492},{"date":"2021-06-17","close":32879.1875},{"date":"2021-06-18","close":30934.4766},{"date":"2021-06-21","close":33331.4453},{"date":"2021-06-22","close":33014.8633},{"date":"2021-06-23","close":30889.2539},{"date":"2021-06-24","close":33014.8633},{"date":"2021-06-25","close":33105.3164},{"date":"2021-06-28","close":33105.3164},{"date":"2021-06-29","close":33557.5742},{"date":"2021-06-30","close":32969.6445},{"date":"2021-07-01","close":35502.2852},{"date":"2021-07-02","close":33195.7695},{"date":"2021-07-05","close":32969.6445},{"date":"2021-07-06","close":32969.6445},{"date":"2021-07-07","close":31748.543},{"date":"2021-07-08","close":33648.0273},{"date":"2021-07-09","close":33286.2188},{"date":"2021-07-12","close":33105.3164},{"date":"2021-07-13","close":31838.998},{"date":"2021-07-14","close":32065.125},{"date":"2021-07-15","close":32065.125},{"date":"2021-07-16","close":31974.6699},{"date":"2021-07-19","close":31974.6699},{"date":"2021-07-20","close":31974.6699},{"date":"2021-07-21","close":31703.3164},{"date":"2021-07-22","close":31974.6699},{"date":"2021-07-23","close":31341.5098},{"date":"2021-07-26","close":31748.543},{"date":"2021-07-27","close":31748.543},{"date":"2021-07-28","close":32200.7988},{"date":"2021-07-29","close":32381.709},{"date":"2021-07-30","close":32336.4766},{"date":"2021-08-02","close":34823.8984},{"date":"2021-08-03","close":34823.8984},{"date":"2021-08-04","close":34823.8984},{"date":"2021-08-05","close":34778.6719},{"date":"2021-08-06","close":34235.9688},{"date":"2021-08-09","close":33919.3828},{"date":"2021-08-10","close":31658.0898},{"date":"2021-08-11","close":32562.6074},{"date":"2021-08-12","close":32924.4141},{"date":"2021-08-13","close":33964.6094},{"date":"2021-08-17","close":33467.125},{"date":"2021-08-18","close":32562.6074},{"date":"2021-08-19","close":32336.4766},{"date":"2021-08-20","close":32969.6445},{"date":"2021-08-23","close":32969.6445},{"date":"2021-08-24","close":33014.8633},{"date":"2021-08-25","close":32833.9648},{"date":"2021-08-26","close":31974.6699},{"date":"2021-08-27","close":31884.2207},{"date":"2021-08-30","close":32065.125},{"date":"2021-08-31","close":31477.1855},{"date":"2021-09-01","close":30708.3496},{"date":"2021-09-02","close":30798.7988},{"date":"2021-09-03","close":30889.2539},{"date":"2021-09-06","close":30844.0234},{"date":"2021-09-07","close":30663.1211},{"date":"2021-09-08","close":29668.1562},{"date":"2021-09-09","close":28944.541},{"date":"2021-09-10","close":27723.4414},{"date":"2021-09-13","close":27768.6699},{"date":"2021-09-14","close":26683.248},{"date":"2021-09-15","close":26411.8906},{"date":"2021-09-16","close":27768.6699},{"date":"2021-09-17","close":27406.8613},{"date":"2021-09-23","close":25371.6973},{"date":"2021-09-24","close":25371.6973},{"date":"2021-09-27","close":25869.1816},{"date":"2021-09-28","close":26140.5371},{"date":"2021-09-29","close":19628.0176},{"date":"2021-09-30","close":18994.8555},{"date":"2021-10-01","close":18406.9199},{"date":"2021-10-05","close":17095.3691},{"date":"2021-10-06","close":16869.2402},{"date":"2021-10-07","close":17457.1777},{"date":"2021-10-08","close":18135.5625},{"date":"2021-10-12","close":17954.6602},{"date":"2021-10-13","close":17999.8848},{"date":"2021-10-14","close":18135.5625},{"date":"2021-10-15","close":17999.8848},{"date":"2021-10-18","close":17773.7559},{"date":"2021-10-19","close":17909.4336},{"date":"2021-10-20","close":17547.6289},{"date":"2021-10-21","close":16914.4668},{"date":"2021-10-22","close":16959.6914},{"date":"2021-10-25","close":16824.0137},{"date":"2021-10-26","close":17095.3691},{"date":"2021-10-27","close":16643.1094},{"date":"2021-10-28","close":16733.5625},{"date":"2021-10-29","close":16507.4316},{"date":"2021-11-01","close":16733.5625},{"date":"2021-11-02","close":16688.3359},{"date":"2021-11-03","close":16190.8545},{"date":"2021-11-04","close":16055.1748},{"date":"2021-11-05","close":15648.1416},{"date":"2021-11-08","close":15512.4629},{"date":"2021-11-09","close":15241.1094},{"date":"2021-11-10","close":15105.4316},{"date":"2021-11-11","close":14472.2705},{"date":"2021-11-12","close":14924.5293},{"date":"2021-11-15","close":16552.6582},{"date":"2021-11-16","close":16959.6914},{"date":"2021-11-17","close":17004.916},{"date":"2021-11-18","close":16914.4668},{"date":"2021-11-19","close":16824.0137},{"date":"2021-11-22","close":16824.0137},{"date":"2021-11-23","close":16733.5625},{"date":"2021-11-24","close":16507.4316},{"date":"2021-11-25","close":16507.4316},{"date":"2021-11-26","close":16462.207},{"date":"2021-11-29","close":16236.0791},{"date":"2021-11-30","close":16236.0791},{"date":"2021-12-01","close":16100.3994},{"date":"2021-12-02","close":16055.1748},{"date":"2021-12-03","close":16145.626},{"date":"2021-12-06","close":16597.8848},{"date":"2021-12-07","close":16552.6582},{"date":"2021-12-08","close":16371.7568},{"date":"2021-12-09","close":16190.8545},{"date":"2021-12-10","close":16507.4316},{"date":"2021-12-13","close":16643.1094},{"date":"2021-12-14","close":16914.4668},{"date":"2021-12-15","close":17411.9492},{"date":"2021-12-16","close":17140.5938},{"date":"2021-12-17","close":17185.8203},{"date":"2021-12-20","close":16869.2402},{"date":"2021-12-21","close":16869.2402},{"date":"2021-12-22","close":17457.1777},{"date":"2021-12-23","close":17457.1777},{"date":"2021-12-24","close":17095.3691},{"date":"2021-12-27","close":17547.6289},{"date":"2021-12-28","close":17999.8848},{"date":"2021-12-29","close":18045.4551},{"date":"2021-12-30","close":17453.0527},{"date":"2022-01-03","close":19400.0},{"date":"2022-01-04","close":17726.4688},{"date":"2022-01-05","close":17361.9141},{"date":"2022-01-06","close":17316.3457},{"date":"2022-01-07","close":17589.7617},{"date":"2022-01-10","close":17680.9004},{"date":"2022-01-11","close":17134.0684},{"date":"2022-01-12","close":17407.4824},{"date":"2022-01-13","close":17270.7773},{"date":"2022-01-14","close":16997.3594},{"date":"2022-01-17","close":16860.6523},{"date":"2022-01-18","close":17225.2051},{"date":"2022-01-19","close":17088.498},{"date":"2022-01-20","close":17407.4824},{"date":"2022-01-21","close":17134.0684},{"date":"2022-01-24","close":16906.2227},{"date":"2022-01-25","close":16678.377},{"date":"2022-01-26","close":16678.377},{"date":"2022-01-27","close":15766.9883},{"date":"2022-01-28","close":16177.1123},{"date":"2022-02-03","close":16769.5137},{"date":"2022-02-04","close":16678.377},{"date":"2022-02-07","close":16587.2344},{"date":"2022-02-08","close":16587.2344},{"date":"2022-02-09","close":16587.2344},{"date":"2022-02-10","close":17179.6387},{"date":"2022-02-11","close":17179.6387},{"date":"2022-02-14","close":17134.0684},{"date":"2022-02-15","close":16951.791},{"date":"2022-02-16","close":16997.3594},{"date":"2022-02-17","close":16951.791},{"date":"2022-02-18","close":16906.2227},{"date":"2022-02-21","close":17498.623},{"date":"2022-02-22","close":17498.623},{"date":"2022-02-23","close":17042.9297},{"date":"2022-02-24","close":16222.6797},{"date":"2022-02-25","close":16222.6797},{"date":"2022-02-28","close":16222.6797},{"date":"2022-03-02","close":16268.251},{"date":"2022-03-03","close":16496.0977},{"date":"2022-03-04","close":16496.0977},{"date":"2022-03-07","close":16085.9736},{"date":"2022-03-08","close":16040.4053},{"date":"2022-03-10","close":16040.4053},{"date":"2022-03-11","close":15949.2646},{"date":"2022-03-14","close":15994.835},{"date":"2022-03-15","close":15994.835},{"date":"2022-03-16","close":15994.835},{"date":"2022-03-17","close":15994.835},{"date":"2022-03-18","close":16268.251},{"date":"2022-03-21","close":16268.251},{"date":"2022-03-22","close":16177.1123},{"date":"2022-03-23","close":16222.6797},{"date":"2022-03-24","close":16678.377},{"date":"2022-03-25","close":16496.0977},{"date":"2022-03-28","close":16404.959},{"date":"2022-03-29","close":16723.9453},{"date":"2022-03-30","close":16769.5137},{"date":"2022-03-31","close":17042.9297},{"date":"2022-04-01","close":17635.3281},{"date":"2022-04-04","close":19275.8262},{"date":"2022-04-05","close":19959.3672},{"date":"2022-04-06","close":19731.5215},{"date":"2022-04-07","close":19002.4102},{"date":"2022-04-08","close":19002.4102},{"date":"2022-04-11","close":18820.1328},{"date":"2022-04-12","close":19139.1191},{"date":"2022-04-13","close":19777.0879},{"date":"2022-04-14","close":18820.1328},{"date":"2022-04-15","close":18865.7012},{"date":"2022-04-18","close":18911.2734},{"date":"2022-04-19","close":19458.1035},{"date":"2022-04-20","close":20597.3379},{"date":"2022-04-21","close":20551.7676},{"date":"2022-04-22","close":20916.3223},{"date":"2022-04-25","close":19640.3789},{"date":"2022-04-26","close":19503.6758},{"date":"2022-04-27","close":18865.7012},{"date":"2022-04-28","close":18774.5625},{"date":"2022-04-29","close":19412.5332},{"date":"2022-05-02","close":18956.8438},{"date":"2022-05-03","close":18501.1484},{"date":"2022-05-04","close":18227.7324},{"date":"2022-05-06","close":17772.0391},{"date":"2022-05-09","close":19200.0},{"date":"2022-05-10","close":17589.7617},{"date":"2022-05-11","close":18045.4551},{"date":"2022-05-12","close":17498.623},{"date":"2022-05-13","close":17726.4688},{"date":"2022-05-16","close":18227.7324},{"date":"2022-05-17","close":19594.8125},{"date":"2022-05-18","close":19002.4102},{"date":"2022-05-19","close":18501.1484},{"date":"2022-05-20","close":18318.8711},{"date":"2022-05-23","close":18182.1641},{"date":"2022-05-24","close":17772.0391},{"date":"2022-05-25","close":17908.748},{"date":"2022-05-26","close":17817.6094},{"date":"2022-05-27","close":18045.4551},{"date":"2022-05-30","close":18318.8711},{"date":"2022-05-31","close":18273.3008},{"date":"2022-06-02","close":18227.7324},{"date":"2022-06-03","close":18728.9961},{"date":"2022-06-07","close":18911.2734},{"date":"2022-06-08","close":18364.4395},{"date":"2022-06-09","close":18728.9961},{"date":"2022-06-10","close":18501.1484},{"date":"2022-06-13","close":17134.0684},{"date":"2022-06-14","close":16860.6523},{"date":"2022-06-15","close":16541.666},{"date":"2022-06-16","close":16541.666},{"date":"2022-06-17","close":16769.5137},{"date":"2022-06-20","close":16496.0977},{"date":"2022-06-21","close":16404.959},{"date":"2022-06-22","close":15675.8496},{"date":"2022-06-23","close":15037.8789},{"date":"2022-06-24","close":16359.3887},{"date":"2022-06-27","close":16723.9453},{"date":"2022-06-28","close":17361.9141},{"date":"2022-06-29","close":17316.3457},{"date":"2022-06-30","close":16541.666},{"date":"2022-07-01","close":16769.5137},{"date":"2022-07-04","close":16678.377},{"date":"2022-07-05","close":16815.084},{"date":"2022-07-06","close":17726.4688},{"date":"2022-07-07","close":17999.8848},{"date":"2022-07-08","close":17361.9141},{"date":"2022-07-11","close":17316.3457},{"date":"2022-07-12","close":17088.498},{"date":"2022-07-13","close":17134.0684},{"date":"2022-07-14","close":17225.2051},{"date":"2022-07-15","close":16860.6523},{"date":"2022-07-18","close":17225.2051},{"date":"2022-07-19","close":17316.3457},{"date":"2022-07-20","close":17453.0527},{"date":"2022-07-21","close":17316.3457},{"date":"2022-07-22","close":17225.2051},{"date":"2022-07-25","close":17179.6387},{"date":"2022-07-26","close":17042.9297},{"date":"2022-07-27","close":16951.791},{"date":"2022-07-28","close":16815.084},{"date":"2022-07-29","close":17042.9297},{"date":"2022-08-01","close":17316.3457},{"date":"2022-08-02","close":16860.6523},{"date":"2022-08-03","close":17225.2051},{"date":"2022-08-04","close":17316.3457},{"date":"2022-08-05","close":17453.0527},{"date":"2022-08-08","close":17863.1758},{"date":"2022-08-09","close":18273.3008},{"date":"2022-08-10","close":18318.8711},{"date":"2022-08-11","close":18136.5938},{"date":"2022-08-12","close":18227.7324},{"date":"2022-08-16","close":18227.7324},{"date":"2022-08-17","close":17544.1914},{"date":"2022-08-18","close":17726.4688},{"date":"2022-08-19","close":17453.0527},{"date":"2022-08-22","close":17316.3457},{"date":"2022-08-23","close":17589.7617},{"date":"2022-08-24","close":18227.7324},{"date":"2022-08-25","close":18182.1641},{"date":"2022-08-26","close":18136.5938},{"date":"2022-08-29","close":17453.0527},{"date":"2022-08-30","close":18136.5938},{"date":"2022-08-31","close":18227.7324},{"date":"2022-09-01","close":18045.4551},{"date":"2022-09-02","close":18683.4258},{"date":"2022-09-05","close":17908.748},{"date":"2022-09-06","close":18820.1328},{"date":"2022-09-07","close":18774.5625},{"date":"2022-09-08","close":18728.9961},{"date":"2022-09-13","close":18911.2734},{"date":"2022-09-14","close":18546.7168},{"date":"2022-09-15","close":18227.7324},{"date":"2022-09-16","close":17772.0391},{"date":"2022-09-19","close":17316.3457},{"date":"2022-09-20","close":17498.623},{"date":"2022-09-21","close":17908.748},{"date":"2022-09-22","close":17954.3184},{"date":"2022-09-23","close":17453.0527},{"date":"2022-09-26","close":16404.959},{"date":"2022-09-27","close":16860.6523},{"date":"2022-09-28","close":15994.835},{"date":"2022-09-29","close":15949.2646},{"date":"2022-09-30","close":15994.835},{"date":"2022-10-04","close":16085.9736},{"date":"2022-10-05","close":16040.4053},{"date":"2022-10-06","close":16723.9453},{"date":"2022-10-07","close":16815.084},{"date":"2022-10-11","close":15994.835},{"date":"2022-10-12","close":16359.3887},{"date":"2022-10-13","close":16404.959},{"date":"2022-10-14","close":16404.959},{"date":"2022-10-17","close":16541.666},{"date":"2022-10-18","close":16678.377},{"date":"2022-10-19","close":16040.4053},{"date":"2022-10-20","close":16313.8193},{"date":"2022-10-21","close":15812.5576},{"date":"2022-10-24","close":15812.5576},{"date":"2022-10-25","close":15812.5576},{"date":"2022-10-26","close":15675.8496},{"date":"2022-10-27","close":15994.835},{"date":"2022-10-28","close":16222.6797},{"date":"2022-10-31","close":16222.6797},{"date":"2022-11-01","close":16040.4053},{"date":"2022-11-02","close":16040.4053},{"date":"2022-11-03","close":15766.9883},{"date":"2022-11-04","close":15630.2803},{"date":"2022-11-07","close":15539.1426},{"date":"2022-11-08","close":15584.7109},{"date":"2022-11-09","close":15584.7109},{"date":"2022-11-10","close":15766.9883},{"date":"2022-11-11","close":16085.9736},{"date":"2022-11-14","close":16131.543},{"date":"2022-11-15","close":15766.9883},{"date":"2022-11-16","close":15675.8496},{"date":"2022-11-17","close":15493.5723},{"date":"2022-11-18","close":15311.2959},{"date":"2022-11-21","close":15265.7256},{"date":"2022-11-22","close":15083.4482},{"date":"2022-11-23","close":15220.1562},{"date":"2022-11-24","close":15402.4346},{"date":"2022-11-25","close":15493.5723},{"date":"2022-11-28","close":15083.4482},{"date":"2022-11-29","close":15083.4482},{"date":"2022-11-30","close":15083.4482},{"date":"2022-12-01","close":15129.0166},{"date":"2022-12-02","close":15083.4482},{"date":"2022-12-05","close":15129.0166},{"date":"2022-12-06","close":14901.1709},{"date":"2022-12-07","close":14901.1709},{"date":"2022-12-08","close":14582.1855},{"date":"2022-12-09","close":14627.7549},{"date":"2022-12-12","close":14399.9082},{"date":"2022-12-13","close":14399.9082},{"date":"2022-12-14","close":14536.6162},{"date":"2022-12-15","close":14582.1855},{"date":"2022-12-16","close":14445.4775},{"date":"2022-12-19","close":14491.0459},{"date":"2022-12-20","close":14399.9082},{"date":"2022-12-21","close":14673.3252},{"date":"2022-12-22","close":14946.7393},{"date":"2022-12-23","close":14627.7549},{"date":"2022-12-26","close":14399.9082},{"date":"2022-12-27","close":14627.7549},{"date":"2022-12-28","close":14859.9414},{"date":"2022-12-29","close":14674.1924},{"date":"2023-01-02","close":14163.3818},{"date":"2023-01-03","close":13977.6328},{"date":"2023-01-04","close":14302.6934},{"date":"2023-01-05","close":14302.6934},{"date":"2023-01-06","close":14349.1318},{"date":"2023-01-09","close":14581.3174},{"date":"2023-01-10","close":14627.7559},{"date":"2023-01-11","close":14720.6299},{"date":"2023-01-12","close":14720.6299},{"date":"2023-01-13","close":14674.1924},{"date":"2023-01-16","close":14674.1924},{"date":"2023-01-17","close":14627.7559},{"date":"2023-01-18","close":14581.3174},{"date":"2023-01-19","close":14488.4434},{"date":"2023-01-20","close":14488.4434},{"date":"2023-01-25","close":14813.5039},{"date":"2023-01-26","close":14924.9541},{"date":"2023-01-27","close":14897.0918},{"date":"2023-01-30","close":14804.2168},{"date":"2023-01-31","close":14897.0918},{"date":"2023-02-01","close":15231.4395},{"date":"2023-02-02","close":15240.7285},{"date":"2023-02-03","close":15194.291},{"date":"2023-02-06","close":15296.4521},{"date":"2023-02-07","close":15296.4521},{"date":"2023-02-08","close":15268.5908},{"date":"2023-02-09","close":15277.8779},{"date":"2023-02-10","close":15101.415},{"date":"2023-02-13","close":15185.0029},{"date":"2023-02-14","close":15138.5664},{"date":"2023-02-15","close":15101.415},{"date":"2023-02-16","close":15036.4033},{"date":"2023-02-17","close":14999.2539},{"date":"2023-02-20","close":15073.5537},{"date":"2023-02-21","close":15147.8535},{"date":"2023-02-22","close":14850.6553},{"date":"2023-02-23","close":14785.6426},{"date":"2023-02-24","close":14646.3301},{"date":"2023-02-27","close":14488.4434},{"date":"2023-02-28","close":14497.7305},{"date":"2023-03-02","close":14664.9053},{"date":"2023-03-03","close":14451.293},{"date":"2023-03-06","close":15092.1279},{"date":"2023-03-07","close":15361.4648},{"date":"2023-03-08","close":15454.3389},{"date":"2023-03-09","close":15463.627},{"date":"2023-03-10","close":15185.0029},{"date":"2023-03-13","close":14934.2412},{"date":"2023-03-14","close":14525.5928},{"date":"2023-03-15","close":14599.8926},{"date":"2023-03-16","close":14637.043},{"date":"2023-03-17","close":14683.4795},{"date":"2023-03-20","close":15231.4395},{"date":"2023-03-21","close":16271.6377},{"date":"2023-03-22","close":16095.1738},{"date":"2023-03-23","close":15658.6631},{"date":"2023-03-24","close":16095.1738},{"date":"2023-03-27","close":15649.376},{"date":"2023-03-28","close":15649.376},{"date":"2023-03-29","close":15463.627},{"date":"2023-03-30","close":15872.2744},{"date":"2023-03-31","close":15556.502},{"date":"2023-04-03","close":15788.6885},{"date":"2023-04-04","close":15760.8262},{"date":"2023-04-05","close":15890.8506},{"date":"2023-04-06","close":15537.9258},{"date":"2023-04-07","close":15928.0},{"date":"2023-04-10","close":16410.9492},{"date":"2023-04-11","close":16633.8477},{"date":"2023-04-12","close":16420.2344},{"date":"2023-04-13","close":16345.9365},{"date":"2023-04-14","close":16624.5586},{"date":"2023-04-17","close":16698.8594},{"date":"2023-04-18","close":16420.2344},{"date":"2023-04-19","close":16494.5352},{"date":"2023-04-20","close":16067.3125},{"date":"2023-04-21","close":15732.9639},{"date":"2023-04-24","close":15602.9395},{"date":"2023-04-25","close":15556.502},{"date":"2023-04-26","close":15445.0518},{"date":"2023-04-27","close":15640.0879},{"date":"2023-04-28","close":15788.6885},{"date":"2023-05-02","close":15677.2383},{"date":"2023-05-03","close":15705.1006},{"date":"2023-05-04","close":15547.2139},{"date":"2023-05-08","close":15649.376},{"date":"2023-05-09","close":15463.627},{"date":"2023-05-10","close":15825.8389},{"date":"2023-05-11","close":15890.8506},{"date":"2023-05-12","close":15658.6631},{"date":"2023-05-15","close":15380.04},{"date":"2023-05-16","close":14414.1436},{"date":"2023-05-17","close":14209.8193},{"date":"2023-05-18","close":14274.832},{"date":"2023-05-19","close":14191.2441},{"date":"2023-05-22","close":14246.9697},{"date":"2023-05-23","close":14274.832},{"date":"2023-05-24","close":14163.3818},{"date":"2023-05-25","close":14154.0947},{"date":"2023-05-26","close":14005.4951},{"date":"2023-05-30","close":14163.3818},{"date":"2023-05-31","close":14107.6572},{"date":"2023-06-01","close":14135.5186},{"date":"2023-06-02","close":14033.3574},{"date":"2023-06-05","close":14135.5186},{"date":"2023-06-07","close":14089.082},{"date":"2023-06-08","close":14107.6572},{"date":"2023-06-09","close":14163.3818},{"date":"2023-06-12","close":14051.9326},{"date":"2023-06-13","close":14070.5068},{"date":"2023-06-14","close":14051.9326},{"date":"2023-06-15","close":13996.207},{"date":"2023-06-16","close":14024.0703},{"date":"2023-06-19","close":13643.2842},{"date":"2023-06-20","close":13550.4102},{"date":"2023-06-21","close":13726.8711},{"date":"2023-06-22","close":13568.9844},{"date":"2023-06-23","close":13568.9844},{"date":"2023-06-26","close":13633.9971},{"date":"2023-06-27","close":13568.9844},{"date":"2023-06-28","close":13773.3086},{"date":"2023-06-29","close":13661.8594},{"date":"2023-06-30","close":13606.1338},{"date":"2023-07-03","close":13829.0332},{"date":"2023-07-04","close":13959.0586},{"date":"2023-07-05","close":13931.1953},{"date":"2023-07-06","close":13745.4463},{"date":"2023-07-07","close":13522.5469},{"date":"2023-07-10","close":13736.1592},{"date":"2023-07-11","close":13708.2959},{"date":"2023-07-12","close":13596.8467},{"date":"2023-07-13","close":13596.8467},{"date":"2023-07-14","close":13596.8467},{"date":"2023-07-17","close":13559.6963},{"date":"2023-07-18","close":13476.1104},{"date":"2023-07-19","close":13225.3486},{"date":"2023-07-20","close":13281.0732},{"date":"2023-07-21","close":13281.0732},{"date":"2023-07-24","close":12825.9873},{"date":"2023-07-25","close":13466.8213},{"date":"2023-07-26","close":13234.6357},{"date":"2023-07-27","close":13225.3486},{"date":"2023-07-28","close":13151.0488},{"date":"2023-07-31","close":13197.4854},{"date":"2023-08-01","close":13373.9482},{"date":"2023-08-02","close":13438.96},{"date":"2023-08-03","close":13021.0244},{"date":"2023-08-04","close":13225.3486},{"date":"2023-08-07","close":13160.3359},{"date":"2023-08-08","close":12993.1621},{"date":"2023-08-09","close":13299.6475},{"date":"2023-08-10","close":13234.6357},{"date":"2023-08-11","close":13271.7852},{"date":"2023-08-14","close":13856.8965},{"date":"2023-08-16","close":13113.8984},{"date":"2023-08-17","close":12881.7119},{"date":"2023-08-18","close":12909.5742},{"date":"2023-08-21","close":13095.3232},{"date":"2023-08-22","close":13197.4854},{"date":"2023-08-23","close":13281.0732},{"date":"2023-08-24","close":13188.1992},{"date":"2023-08-25","close":13178.9102},{"date":"2023-08-28","close":13216.0605},{"date":"2023-08-29","close":13262.498},{"date":"2023-08-30","close":13531.834},{"date":"2023-08-31","close":13773.3086},{"date":"2023-09-01","close":13661.8594},{"date":"2023-09-04","close":13624.709},{"date":"2023-09-05","close":13578.2715},{"date":"2023-09-06","close":13578.2715},{"date":"2023-09-07","close":13206.7734},{"date":"2023-09-08","close":13253.2109},{"date":"2023-09-11","close":13206.7734},{"date":"2023-09-12","close":12779.5498},{"date":"2023-09-13","close":12788.8369},{"date":"2023-09-14","close":12928.1494},{"date":"2023-09-15","close":12928.1494},{"date":"2023-09-18","close":12946.7246},{"date":"2023-09-19","close":12946.7246},{"date":"2023-09-20","close":12760.9746},{"date":"2023-09-21","close":12630.9502},{"date":"2023-09-22","close":12640.2383},{"date":"2023-09-25","close":12593.7998},{"date":"2023-09-26","close":12389.4766},{"date":"2023-09-27","close":12389.4766},{"date":"2023-10-04","close":12166.5771},{"date":"2023-10-05","close":12575.2256},{"date":"2023-10-06","close":12621.6631},{"date":"2023-10-10","close":12482.3516},{"date":"2023-10-11","close":12770.2627},{"date":"2023-10-12","close":12863.1377},{"date":"2023-10-13","close":12965.2998},{"date":"2023-10-16","close":12863.1377},{"date":"2023-10-17","close":13188.1992},{"date":"2023-10-18","close":13188.1992},{"date":"2023-10-19","close":13086.0371},{"date":"2023-10-20","close":12807.4121},{"date":"2023-10-23","close":12426.626},{"date":"2023-10-24","close":12500.9258},{"date":"2023-10-25","close":12556.6514},{"date":"2023-10-26","close":12565.9375},{"date":"2023-10-27","close":12714.5371},{"date":"2023-10-30","close":12668.1006},{"date":"2023-10-31","close":12259.4521},{"date":"2023-11-01","close":12408.0508},{"date":"2023-11-02","close":12454.4893},{"date":"2023-11-03","close":12733.1123},{"date":"2023-11-06","close":12825.9873},{"date":"2023-11-07","close":12853.8486},{"date":"2023-11-08","close":12853.8486},{"date":"2023-11-09","close":12900.2871},{"date":"2023-11-10","close":12788.8369},{"date":"2023-11-13","close":12714.5371},{"date":"2023-11-14","close":12686.6748},{"date":"2023-11-15","close":13717.584},{"date":"2023-11-16","close":14729.918},{"date":"2023-11-17","close":14237.6807},{"date":"2023-11-20","close":15277.8779},{"date":"2023-11-21","close":15779.3994},{"date":"2023-11-22","close":15779.3994},{"date":"2023-11-23","close":15640.0879},{"date":"2023-11-24","close":15212.8652},{"date":"2023-11-27","close":15268.5908},{"date":"2023-11-28","close":15045.6914},{"date":"2023-11-29","close":14887.8037},{"date":"2023-11-30","close":15231.4395},{"date":"2023-12-01","close":16002.2998},{"date":"2023-12-04","close":15983.7236},{"date":"2023-12-05","close":15797.9766},{"date":"2023-12-06","close":16401.6602},{"date":"2023-12-07","close":16438.8105},{"date":"2023-12-08","close":16410.9492},{"date":"2023-12-11","close":15649.376},{"date":"2023-12-12","close":15779.3994},{"date":"2023-12-13","close":15770.1123},{"date":"2023-12-14","close":16058.0244},{"date":"2023-12-15","close":15816.5508},{"date":"2023-12-18","close":15807.2617},{"date":"2023-12-19","close":15928.0},{"date":"2023-12-20","close":15955.8623},{"date":"2023-12-21","close":15881.5625},{"date":"2023-12-22","close":16253.0605},{"date":"2023-12-26","close":15928.0},{"date":"2023-12-27","close":16511.5488},{"date":"2023-12-28","close":16635.9121},{"date":"2024-01-02","close":17506.4512},{"date":"2024-01-03","close":17755.1777},{"date":"2024-01-04","close":17458.6191},{"date":"2024-01-05","close":17458.6191},{"date":"2024-01-08","close":17248.1582},{"date":"2024-01-09","close":18090.0},{"date":"2024-01-10","close":18070.8672},{"date":"2024-01-11","close":18176.0957},{"date":"2024-01-12","close":17898.6719},{"date":"2024-01-15","close":17630.8145},{"date":"2024-01-16","close":17716.9121},{"date":"2024-01-17","close":16932.4688},{"date":"2024-01-18","close":17219.459},{"date":"2024-01-19","close":17209.8926},{"date":"2024-01-22","close":17506.4512},{"date":"2024-01-23","close":17353.3887},{"date":"2024-01-24","close":17209.8926},{"date":"2024-01-25","close":16817.6719},{"date":"2024-01-26","close":16913.3379},{"date":"2024-01-29","close":16358.4873},{"date":"2024-01-30","close":16626.3438},{"date":"2024-01-31","close":16148.0273},{"date":"2024-02-01","close":16004.5312},{"date":"2024-02-02","close":16128.8936},{"date":"2024-02-05","close":16262.8223},{"date":"2024-02-06","close":16607.2129},{"date":"2024-02-07","close":17563.8496},{"date":"2024-02-08","close":17621.2461},{"date":"2024-02-13","close":18003.9023},{"date":"2024-02-14","close":18204.7949},{"date":"2024-02-15","close":18128.2656},{"date":"2024-02-16","close":18223.9277},{"date":"2024-02-19","close":18616.1504},{"date":"2024-02-20","close":18558.752},{"date":"2024-02-21","close":18778.7773},{"date":"2024-02-22","close":18549.1836},{"date":"2024-02-23","close":18109.1309},{"date":"2024-02-26","close":17764.7422},{"date":"2024-02-27","close":17688.2129},{"date":"2024-02-28","close":17295.9902},{"date":"2024-02-29","close":17649.9453},{"date":"2024-03-04","close":17248.1582},{"date":"2024-03-05","close":17075.9648},{"date":"2024-03-06","close":22193.9688},{"date":"2024-03-07","close":21093.8379},{"date":"2024-03-08","close":23437.5977},{"date":"2024-03-11","close":22959.2793},{"date":"2024-03-12","close":22767.9531},{"date":"2024-03-13","close":24298.5723},{"date":"2024-03-14","close":23676.7559},{"date":"2024-03-15","close":23820.252},{"date":"2024-03-18","close":23485.4297},{"date":"2024-03-19","close":23915.916},{"date":"2024-03-20","close":23628.9258},{"date":"2024-03-21","close":23485.4297},{"date":"2024-03-22","close":26355.3398},{"date":"2024-03-25","close":26977.1523},{"date":"2024-03-26","close":27072.8164},{"date":"2024-03-27","close":26785.8262},{"date":"2024-03-28","close":26881.4902},{"date":"2024-03-29","close":26690.1621},{"date":"2024-04-01","close":26594.5},{"date":"2024-04-02","close":26403.1719},{"date":"2024-04-03","close":26498.8359},{"date":"2024-04-04","close":26451.0039},{"date":"2024-04-05","close":26355.3398},{"date":"2024-04-08","close":26451.0039},{"date":"2024-04-09","close":26642.3301},{"date":"2024-04-11","close":27072.8164},{"date":"2024-04-12","close":26164.0117},{"date":"2024-04-15","close":26881.4902},{"date":"2024-04-16","close":27168.4824},{"date":"2024-04-17","close":28938.2598},{"date":"2024-04-18","close":28603.4355},{"date":"2024-04-19","close":28507.7734},{"date":"2024-04-22","close":29847.0625},{"date":"2024-04-23","close":34678.0781},{"date":"2024-04-24","close":35395.5547},{"date":"2024-04-25","close":32095.1621},{"date":"2024-04-26","close":30803.6992},{"date":"2024-04-29","close":30516.709},{"date":"2024-04-30","close":31808.1699},{"date":"2024-05-02","close":30421.0469},{"date":"2024-05-03","close":29560.0723},{"date":"2024-05-07","close":30851.5332},{"date":"2024-05-08","close":30612.373},{"date":"2024-05-09","close":30660.2051},{"date":"2024-05-10","close":31090.6914},{"date":"2024-05-13","close":31999.4961},{"date":"2024-05-14","close":32908.3008},{"date":"2024-05-16","close":29416.5762},{"date":"2024-05-17","close":38217.6367},{"date":"2024-05-20","close":32573.4766},{"date":"2024-05-21","close":31090.6914},{"date":"2024-05-22","close":30660.2051},{"date":"2024-05-23","close":30564.541},{"date":"2024-05-24","close":30899.3633},{"date":"2024-05-27","close":32382.1504},{"date":"2024-05-28","close":32812.6367},{"date":"2024-05-29","close":31664.6738},{"date":"2024-05-30","close":30468.877},{"date":"2024-05-31","close":30468.877},{"date":"2024-06-03","close":30995.0273},{"date":"2024-06-04","close":29560.0723},{"date":"2024-06-05","close":29799.2324},{"date":"2024-06-07","close":33912.7695},{"date":"2024-06-10","close":33195.2891},{"date":"2024-06-11","close":32812.6367},{"date":"2024-06-12","close":34486.75},{"date":"2024-06-13","close":44818.4258},{"date":"2024-06-14","close":53858.6445},{"date":"2024-06-17","close":51849.707},{"date":"2024-06-18","close":50127.7578},{"date":"2024-06-19","close":46588.2031},{"date":"2024-06-20","close":45057.5859},{"date":"2024-06-21","close":46492.543},{"date":"2024-06-24","close":43909.625},{"date":"2024-06-25","close":42952.9844},{"date":"2024-06-26","close":41900.6836},{"date":"2024-06-27","close":41470.1992},{"date":"2024-06-28","close":41996.3516},{"date":"2024-07-01","close":39461.2617},{"date":"2024-07-02","close":38361.1289},{"date":"2024-07-03","close":37978.4766},{"date":"2024-07-04","close":37739.3164},{"date":"2024-07-05","close":36782.6797},{"date":"2024-07-08","close":38217.6367},{"date":"2024-07-09","close":39891.75},{"date":"2024-07-10","close":40035.2422},{"date":"2024-07-11","close":39317.7656},{"date":"2024-07-12","close":37595.8242},{"date":"2024-07-15","close":38600.2891},{"date":"2024-07-16","close":37404.4922},{"date":"2024-07-17","close":38217.6367},{"date":"2024-07-18","close":37787.1484},{"date":"2024-07-19","close":39604.7578},{"date":"2024-07-22","close":38121.9688},{"date":"2024-07-23","close":38456.793},{"date":"2024-07-24","close":42044.1836},{"date":"2024-07-25","close":38935.1094},{"date":"2024-07-26","close":37500.1562},{"date":"2024-07-29","close":38839.4492},{"date":"2024-07-30","close":37308.8281},{"date":"2024-07-31","close":37452.3242},{"date":"2024-08-01","close":38074.1367},{"date":"2024-08-02","close":34917.2383},{"date":"2024-08-05","close":30803.6992},{"date":"2024-08-06","close":31664.6738},{"date":"2024-08-07","close":34151.9297},{"date":"2024-08-08","close":33864.9375},{"date":"2024-08-09","close":39126.4375},{"date":"2024-08-12","close":37308.8281},{"date":"2024-08-13","close":38217.6367},{"date":"2024-08-14","close":37643.6523},{"date":"2024-08-16","close":36878.3438},{"date":"2024-08-19","close":37213.1641},{"date":"2024-08-20","close":37500.1562},{"date":"2024-08-21","close":37547.9883},{"date":"2024-08-22","close":35921.7031},{"date":"2024-08-23","close":35539.0508},{"date":"2024-08-26","close":33960.6016},{"date":"2024-08-27","close":34151.9297},{"date":"2024-08-28","close":33003.9648},{"date":"2024-08-29","close":31377.6836},{"date":"2024-08-30","close":32095.1621},{"date":"2024-09-02","close":31329.8496},{"date":"2024-09-03","close":31951.6641},{"date":"2024-09-04","close":30038.3906},{"date":"2024-09-05","close":29320.9141},{"date":"2024-09-06","close":29512.2402},{"date":"2024-09-09","close":30755.8691},{"date":"2024-09-10","close":30229.7188},{"date":"2024-09-11","close":30229.7188},{"date":"2024-09-12","close":31186.3555},{"date":"2024-09-13","close":31090.6914},{"date":"2024-09-19","close":31138.5234},{"date":"2024-09-20","close":31903.8301},{"date":"2024-09-23","close":32286.4883},{"date":"2024-09-24","close":32525.6445},{"date":"2024-09-25","close":31951.6641},{"date":"2024-09-26","close":32382.1504},{"date":"2024-09-27","close":31377.6836},{"date":"2024-09-30","close":31282.0195},{"date":"2024-10-02","close":30421.0469},{"date":"2024-10-04","close":30277.5508},{"date":"2024-10-07","close":30947.1953},{"date":"2024-10-08","close":30229.7188},{"date":"2024-10-10","close":31616.8418},{"date":"2024-10-11","close":31712.5059},{"date":"2024-10-14","close":33960.6016},{"date":"2024-10-15","close":33338.7891},{"date":"2024-10-16","close":33577.9492},{"date":"2024-10-17","close":33003.9648},{"date":"2024-10-18","close":33003.9648},{"date":"2024-10-21","close":34151.9297},{"date":"2024-10-22","close":35347.7227},{"date":"2024-10-23","close":33290.957},{"date":"2024-10-24","close":33864.9375},{"date":"2024-10-25","close":33003.9648},{"date":"2024-10-28","close":32238.6562},{"date":"2024-10-29","close":32142.9902},{"date":"2024-10-30","close":30995.0273},{"date":"2024-10-31","close":30995.0273},{"date":"2024-11-01","close":30947.1953},{"date":"2024-11-04","close":33673.6094},{"date":"2024-11-05","close":32812.6367},{"date":"2024-11-06","close":32334.3184},{"date":"2024-11-07","close":32382.1504},{"date":"2024-11-08","close":32095.1621},{"date":"2024-11-11","close":30134.0547},{"date":"2024-11-12","close":29560.0723},{"date":"2024-11-13","close":29225.25},{"date":"2024-11-14","close":28268.6133},{"date":"2024-11-15","close":29560.0723},{"date":"2024-11-18","close":29416.5762},{"date":"2024-11-19","close":29273.082},{"date":"2024-11-20","close":29273.082},{"date":"2024-11-21","close":28699.0996},{"date":"2024-11-22","close":28651.2695},{"date":"2024-11-25","close":28890.4258},{"date":"2024-11-26","close":29033.9219},{"date":"2024-11-27","close":28794.7637},{"date":"2024-11-28","close":28651.2695},{"date":"2024-11-29","close":28842.5957},{"date":"2024-12-02","close":29512.2402},{"date":"2024-12-03","close":30612.373},{"date":"2024-12-04","close":34821.5742},{"date":"2024-12-05","close":37882.8125},{"date":"2024-12-06","close":37021.8359},{"date":"2024-12-09","close":34821.5742},{"date":"2024-12-10","close":38504.625},{"date":"2024-12-11","close":41278.8711},{"date":"2024-12-12","close":41326.7031},{"date":"2024-12-13","close":40800.5508},{"date":"2024-12-16","close":44053.1172},{"date":"2024-12-17","close":41183.2109},{"date":"2024-12-18","close":39126.4375},{"date":"2024-12-19","close":46875.1953},{"date":"2024-12-20","close":46396.8789},{"date":"2024-12-23","close":46683.8711},{"date":"2024-12-24","close":46301.2109},{"date":"2024-12-26","close":45727.2305},{"date":"2024-12-27","close":44657.0195},{"date":"2024-12-30","close":43003.0547},{"date":"2025-01-02","close":40522.1094},{"date":"2025-01-03","close":41884.1992},{"date":"2025-01-06","close":41203.1562},{"date":"2025-01-07","close":41446.3828},{"date":"2025-01-08","close":39208.668},{"date":"2025-01-09","close":42905.7656},{"date":"2025-01-10","close":43100.3477},{"date":"2025-01-13","close":43586.8086},{"date":"2025-01-14","close":43830.0391},{"date":"2025-01-15","close":41884.1992},{"date":"2025-01-16","close":45046.1875},{"date":"2025-01-17","close":46894.7344},{"date":"2025-01-20","close":45289.418},{"date":"2025-01-21","close":44657.0195},{"date":"2025-01-22","close":44316.4961},{"date":"2025-01-23","close":44121.9141},{"date":"2025-01-24","close":44121.9141},{"date":"2025-01-31","close":42759.8242},{"date":"2025-02-03","close":42954.4102},{"date":"2025-02-04","close":42176.0742},{"date":"2025-02-05","close":41981.4922},{"date":"2025-02-06","close":54483.5117},{"date":"2025-02-07","close":55456.4297},{"date":"2025-02-10","close":54288.9258},{"date":"2025-02-11","close":55359.1367},{"date":"2025-02-12","close":53997.0508},{"date":"2025-02-13","close":52537.6719},{"date":"2025-02-14","close":56623.9336},{"date":"2025-02-17","close":57013.1016},{"date":"2025-02-18","close":57499.5625},{"date":"2025-02-19","close":56623.9336},{"date":"2025-02-20","close":55845.5977},{"date":"2025-02-21","close":58375.1875},{"date":"2025-02-24","close":56818.5195},{"date":"2025-02-25","close":55651.0156},{"date":"2025-02-26","close":55748.3047},{"date":"2025-02-27","close":61293.9492},{"date":"2025-02-28","close":59834.5703},{"date":"2025-03-04","close":63142.4961},{"date":"2025-03-05","close":66742.2969},{"date":"2025-03-06","close":70147.5156},{"date":"2025-03-07","close":68396.2656},{"date":"2025-03-10","close":68298.9688},{"date":"2025-03-11","close":68007.0938},{"date":"2025-03-12","close":67617.9297},{"date":"2025-03-13","close":68201.6797},{"date":"2025-03-14","close":72482.5234},{"date":"2025-03-17","close":70536.6875},{"date":"2025-03-18","close":69271.8906},{"date":"2025-03-19","close":69271.8906},{"date":"2025-03-20","close":69661.0625},{"date":"2025-03-21","close":71217.7344},{"date":"2025-03-24","close":70536.6875},{"date":"2025-03-25","close":69466.4766},{"date":"2025-03-26","close":68493.5547},{"date":"2025-03-27","close":65282.9219},{"date":"2025-03-28","close":66158.5469},{"date":"2025-03-31","close":65282.9219},{"date":"2025-04-01","close":65282.9219},{"date":"2025-04-02","close":65574.7969},{"date":"2025-04-03","close":64407.293},{"date":"2025-04-04","close":61293.9492},{"date":"2025-04-07","close":59445.4023},{"date":"2025-04-08","close":61293.9492},{"date":"2025-04-09","close":59834.5703},{"date":"2025-04-10","close":65185.6289},{"date":"2025-04-11","close":67715.2188},{"date":"2025-04-14","close":68104.3906},{"date":"2025-04-15","close":81238.8047},{"date":"2025-04-16","close":80363.1797},{"date":"2025-04-17","close":79390.2578},{"date":"2025-04-18","close":83671.1016},{"date":"2025-04-21","close":83281.9375},{"date":"2025-04-22","close":84157.5625},{"date":"2025-04-23","close":81238.8047},{"date":"2025-04-24","close":81627.9766},{"date":"2025-04-25","close":83671.1016},{"date":"2025-04-28","close":88243.8281},{"date":"2025-04-29","close":88730.2891},{"date":"2025-04-30","close":87757.3672},{"date":"2025-05-02","close":89216.75},{"date":"2025-05-07","close":87076.3203},{"date":"2025-05-08","close":95832.6016},{"date":"2025-05-09","close":97681.1484},{"date":"2025-05-12","close":93984.0547},{"date":"2025-05-13","close":96805.5234},{"date":"2025-05-14","close":94762.3906},{"date":"2025-05-15","close":97486.5625},{"date":"2025-05-16","close":87562.7812},{"date":"2025-05-19","close":86200.6953},{"date":"2025-05-20","close":89897.7891},{"date":"2025-05-21","close":88924.875},{"date":"2025-05-22","close":86492.5703},{"date":"2025-05-23","close":85325.0703},{"date":"2025-05-26","close":85422.3594},{"date":"2025-05-27","close":90481.5469},{"date":"2025-05-28","close":88341.1172},{"date":"2025-05-29","close":87854.6562},{"date":"2025-05-30","close":87270.9062},{"date":"2025-06-02","close":88730.2891},{"date":"2025-06-04","close":94859.6797},{"date":"2025-06-05","close":93011.1328},{"date":"2025-06-09","close":91843.6328},{"date":"2025-06-10","close":94956.9766},{"date":"2025-06-11","close":102934.9141},{"date":"2025-06-12","close":101280.9531},{"date":"2025-06-13","close":108188.6875},{"date":"2025-06-16","close":133776.4688},{"date":"2025-06-17","close":133971.0625},{"date":"2025-06-18","close":132900.8438},{"date":"2025-06-19","close":131344.1719},{"date":"2025-06-20","close":132219.7969},{"date":"2025-06-23","close":139516.7031},{"date":"2025-06-24","close":136695.2344},{"date":"2025-06-25","close":141462.5469},{"date":"2025-06-26","close":133387.3125},{"date":"2025-06-27","close":131052.2969},{"date":"2025-06-30","close":133484.5938},{"date":"2025-07-01","close":128036.25},{"date":"2025-07-02","close":126382.2812},{"date":"2025-07-03","close":122879.7734},{"date":"2025-07-04","close":116361.2109},{"date":"2025-07-07","close":125603.9453},{"date":"2025-07-08","close":135333.1406},{"date":"2025-07-09","close":136111.4844},{"date":"2025-07-10","close":130857.7188},{"date":"2025-07-11","close":128133.5391},{"date":"2025-07-14","close":105464.5078},{"date":"2025-07-15","close":111691.1953},{"date":"2025-07-16","close":104102.4219},{"date":"2025-07-17","close":106340.1328},{"date":"2025-07-18","close":108967.0234},{"date":"2025-07-21","close":114901.8281},{"date":"2025-07-22","close":115582.875},{"date":"2025-07-23","close":114220.7891},{"date":"2025-07-24","close":109939.9375},{"date":"2025-07-25","close":105172.6328},{"date":"2025-07-28","close":98362.1953},{"date":"2025-07-29","close":101086.3672},{"date":"2025-07-30","close":103324.0859},{"date":"2025-07-31","close":110718.2734},{"date":"2025-08-01","close":107021.1797},{"date":"2025-08-04","close":106145.5547},{"date":"2025-08-05","close":110134.5234},{"date":"2025-08-06","close":112955.9922},{"date":"2025-08-07","close":113442.4531},{"date":"2025-08-08","close":115291.0},{"date":"2025-08-11","close":122490.6094},{"date":"2025-08-12","close":119669.1406},{"date":"2025-08-13","close":118209.7578},{"date":"2025-08-14","close":112469.5312},{"date":"2025-08-18","close":105659.0938},{"date":"2025-08-19","close":103810.5469},{"date":"2025-08-20","close":102253.875},{"date":"2025-08-21","close":108675.1406},{"date":"2025-08-22","close":117723.2969},{"date":"2025-08-25","close":118696.2188},{"date":"2025-08-26","close":123268.9453},{"date":"2025-08-27","close":121420.3906},{"date":"2025-08-28","close":130371.2578},{"date":"2025-08-29","close":128522.7109},{"date":"2025-09-01","close":123560.8203},{"date":"2025-09-02","close":121712.2734},{"date":"2025-09-03","close":119961.0156},{"date":"2025-09-04","close":119961.0156},{"date":"2025-09-05","close":118598.9297},{"date":"2025-09-08","close":119377.2656},{"date":"2025-09-09","close":121128.5156},{"date":"2025-09-10","close":121128.5156},{"date":"2025-09-11","close":123560.8203},{"date":"2025-09-12","close":126674.1641},{"date":"2025-09-15","close":123463.5234},{"date":"2025-09-16","close":118209.7578},{"date":"2025-09-17","close":116069.3359},{"date":"2025-09-18","close":112955.9922},{"date":"2025-09-19","close":115100.0},{"date":"2025-09-22","close":111885.7812},{"date":"2025-09-23","close":107702.2266},{"date":"2025-09-24","close":108188.6875},{"date":"2025-09-25","close":107994.1016},{"date":"2025-09-26","close":108967.0234},{"date":"2025-09-29","close":109356.1875},{"date":"2025-09-30","close":108383.2656},{"date":"2025-10-01","close":107021.1797},{"date":"2025-10-02","close":101280.9531},{"date":"2025-10-10","close":97778.4453},{"date":"2025-10-13","close":97389.2734},{"date":"2025-10-14","close":95248.8516},{"date":"2025-10-15","close":89216.75},{"date":"2025-10-16","close":82211.7266},{"date":"2025-10-17","close":77736.2969},{"date":"2025-10-20","close":80071.3047},{"date":"2025-10-21","close":77347.125},{"date":"2025-10-22","close":77055.25},{"date":"2025-10-23","close":74914.8281},{"date":"2025-10-24","close":74914.8281},{"date":"2025-10-27","close":74525.6562},{"date":"2025-10-28","close":73747.3203},{"date":"2025-10-29","close":71898.7734},{"date":"2025-10-30","close":72093.3594},{"date":"2025-10-31","close":71704.1875},{"date":"2025-11-03","close":70536.6875},{"date":"2025-11-04","close":68980.0156},{"date":"2025-11-05","close":66839.5938},{"date":"2025-11-06","close":65185.6289},{"date":"2025-11-07","close":63823.5391},{"date":"2025-11-10","close":65477.5039},{"date":"2025-11-11","close":63531.6641},{"date":"2025-11-12","close":65088.3359},{"date":"2025-11-13","close":67326.0547},{"date":"2025-11-14","close":65672.0859},{"date":"2025-11-17","close":68493.5547},{"date":"2025-11-18","close":68104.3906},{"date":"2025-11-19","close":68590.8438},{"date":"2025-11-20","close":70828.5625},{"date":"2025-11-21","close":68980.0156},{"date":"2025-11-24","close":67034.1719},{"date":"2025-11-25","close":67326.0547},{"date":"2025-11-26","close":74039.1953},{"date":"2025-11-27","close":72968.9844},{"date":"2025-11-28","close":76179.625},{"date":"2025-12-01","close":72093.3594},{"date":"2025-12-02","close":69855.6406},{"date":"2025-12-03","close":68493.5547},{"date":"2025-12-04","close":66839.5938},{"date":"2025-12-05","close":66061.2578},{"date":"2025-12-08","close":62753.3281},{"date":"2025-12-09","close":63628.957},{"date":"2025-12-10","close":66158.5469},{"date":"2025-12-11","close":65088.3359},{"date":"2025-12-12","close":69174.6016},{"date":"2025-12-15","close":66936.8828},{"date":"2025-12-16","close":69174.6016},{"date":"2025-12-17","close":69077.3047},{"date":"2025-12-18","close":85130.4844},{"date":"2025-12-19","close":72385.2344},{"date":"2025-12-22","close":70731.2734},{"date":"2025-12-23","close":69271.8906},{"date":"2025-12-24","close":67617.9297},{"date":"2025-12-26","close":64310.0},{"date":"2025-12-29","close":66000.0},{"date":"2025-12-30","close":68100.0},{"date":"2026-01-02","close":72100.0},{"date":"2026-01-05","close":71000.0},{"date":"2026-01-06","close":69200.0},{"date":"2026-01-07","close":65800.0},{"date":"2026-01-08","close":65400.0},{"date":"2026-01-09","close":69800.0},{"date":"2026-01-12","close":68900.0},{"date":"2026-01-13","close":68600.0},{"date":"2026-01-14","close":71200.0},{"date":"2026-01-15","close":69200.0},{"date":"2026-01-16","close":68500.0},{"date":"2026-01-19","close":67500.0},{"date":"2026-01-20","close":70800.0},{"date":"2026-01-21","close":68800.0},{"date":"2026-01-22","close":70900.0},{"date":"2026-01-23","close":71900.0},{"date":"2026-01-26","close":72000.0},{"date":"2026-01-27","close":72500.0},{"date":"2026-01-28","close":73500.0},{"date":"2026-01-29","close":73900.0},{"date":"2026-01-30","close":70100.0},{"date":"2026-02-02","close":66500.0},{"date":"2026-02-03","close":65800.0},{"date":"2026-02-04","close":67700.0},{"date":"2026-02-05","close":65600.0},{"date":"2026-02-06","close":65200.0},{"date":"2026-02-09","close":65800.0},{"date":"2026-02-10","close":69200.0},{"date":"2026-02-11","close":67800.0},{"date":"2026-02-12","close":68900.0},{"date":"2026-02-13","close":67000.0},{"date":"2026-02-19","close":65700.0},{"date":"2026-02-20","close":65400.0},{"date":"2026-02-23","close":67000.0},{"date":"2026-02-24","close":66200.0},{"date":"2026-02-25","close":65900.0},{"date":"2026-02-26","close":64000.0},{"date":"2026-02-27","close":63100.0},{"date":"2026-03-03","close":59600.0},{"date":"2026-03-04","close":52300.0},{"date":"2026-03-05","close":53800.0},{"date":"2026-03-06","close":54000.0},{"date":"2026-03-09","close":50900.0},{"date":"2026-03-10","close":53700.0},{"date":"2026-03-11","close":54700.0},{"date":"2026-03-12","close":55300.0},{"date":"2026-03-13","close":55000.0},{"date":"2026-03-16","close":54300.0},{"date":"2026-03-17","close":55100.0},{"date":"2026-03-18","close":55800.0},{"date":"2026-03-19","close":54100.0},{"date":"2026-03-20","close":54500.0},{"date":"2026-03-23","close":53100.0},{"date":"2026-03-24","close":53600.0},{"date":"2026-03-25","close":55800.0},{"date":"2026-03-26","close":53500.0},{"date":"2026-03-27","close":56300.0},{"date":"2026-03-30","close":54000.0},{"date":"2026-03-31","close":52600.0},{"date":"2026-04-01","close":57000.0},{"date":"2026-04-02","close":51500.0},{"date":"2026-04-03","close":55100.0},{"date":"2026-04-06","close":53300.0},{"date":"2026-04-07","close":52400.0},{"date":"2026-04-08","close":55400.0},{"date":"2026-04-09","close":56400.0},{"date":"2026-04-10","close":56900.0},{"date":"2026-04-13","close":58200.0},{"date":"2026-04-14","close":56300.0},{"date":"2026-04-15","close":57400.0},{"date":"2026-04-16","close":60800.0},{"date":"2026-04-17","close":59900.0},{"date":"2026-04-20","close":59700.0},{"date":"2026-04-21","close":59000.0},{"date":"2026-04-22","close":58800.0},{"date":"2026-04-23","close":58200.0},{"date":"2026-04-24","close":57600.0},{"date":"2026-04-27","close":57400.0},{"date":"2026-04-28","close":56000.0},{"date":"2026-04-29","close":55900.0},{"date":"2026-04-30","close":55200.0},{"date":"2026-05-04","close":57600.0},{"date":"2026-05-06","close":54500.0},{"date":"2026-05-07","close":53700.0},{"date":"2026-05-08","close":56400.0},{"date":"2026-05-11","close":54800.0},{"date":"2026-05-12","close":53000.0},{"date":"2026-05-13","close":51500.0},{"date":"2026-05-14","close":57800.0},{"date":"2026-05-15","close":67000.0},{"date":"2026-05-18","close":71800.0},{"date":"2026-05-19","close":70700.0},{"date":"2026-05-20","close":68500.0},{"date":"2026-05-21","close":63900.0},{"date":"2026-05-22","close":63100.0},{"date":"2026-05-26","close":62700.0},{"date":"2026-05-27","close":57500.0},{"date":"2026-05-28","close":56000.0},{"date":"2026-05-29","close":54000.0},{"date":"2026-06-01","close":54000.0},{"date":"2026-06-02","close":52900.0},{"date":"2026-06-04","close":51000.0},{"date":"2026-06-05","close":50400.0},{"date":"2026-06-08","close":46000.0},{"date":"2026-06-09","close":47900.0},{"date":"2026-06-10","close":48150.0},{"date":"2026-06-11","close":50600.0},{"date":"2026-06-12","close":49900.0},{"date":"2026-06-15","close":49700.0},{"date":"2026-06-16","close":50000.0},{"date":"2026-06-17","close":50000.0},{"date":"2026-06-18","close":48200.0},{"date":"2026-06-19","close":47500.0},{"date":"2026-06-22","close":46100.0},{"date":"2026-06-23","close":42900.0},{"date":"2026-06-24","close":45350.0},{"date":"2026-06-25","close":47250.0},{"date":"2026-06-26","close":44200.0},{"date":"2026-06-29","close":48700.0},{"date":"2026-06-30","close":46600.0},{"date":"2026-07-01","close":49200.0},{"date":"2026-07-02","close":48850.0},{"date":"2026-07-03","close":48300.0},{"date":"2026-07-06","close":47550.0},{"date":"2026-07-07","close":50400.0},{"date":"2026-07-08","close":49700.0},{"date":"2026-07-09","close":50700.0},{"date":"2026-07-10","close":50100.0},{"date":"2026-07-13","close":49000.0},{"date":"2026-07-14","close":47650.0},{"date":"2026-07-15","close":49950.0},{"date":"2026-07-16","close":51000.0},{"date":"2026-07-20","close":49350.0},{"date":"2026-07-21","close":52000.0},{"date":"2026-07-22","close":49200.0},{"date":"2026-07-23","close":50100.0},{"date":"2026-07-24","close":49200.0},{"date":"2026-07-27","close":49950.0},{"date":"2026-07-28","close":46700.0},{"date":"2026-07-29","close":47700.0},{"date":"2026-07-30","close":47300.0},{"date":"2026-07-31","close":48200.0},{"date":"2026-08-03","close":47400.0},{"date":"2026-08-04","close":51600.0},{"date":"2026-08-05","close":53200.0},{"date":"2026-08-06","close":54400.0},{"date":"2026-08-07","close":58300.0},{"date":"2026-08-10","close":59100.0},{"date":"2026-08-11","close":58400.0},{"date":"2026-08-12","close":56900.0},{"date":"2026-08-13","close":56800.0},{"date":"2026-08-14","close":56500.0},{"date":"2026-08-18","close":51000.0},{"date":"2026-08-19","close":49200.0},{"date":"2026-08-20","close":51100.0},{"date":"2026-08-21","close":52000.0},{"date":"2026-08-24","close":54100.0},{"date":"2026-08-25","close":56800.0},{"date":"2026-08-26","close":60600.0},{"date":"2026-08-27","close":59300.0},{"date":"2026-08-28","close":61000.0},{"date":"2026-08-31","close":58200.0},{"date":"2026-09-01","close":55800.0},{"date":"2026-09-02","close":55800.0},{"date":"2026-09-03","close":53900.0},{"date":"2026-09-04","close":54000.0},{"date":"2026-09-07","close":52100.0},{"date":"2026-09-08","close":53200.0},{"date":"2026-09-09","close":52000.0},{"date":"2026-09-10","close":52100.0},{"date":"2026-09-11","close":55400.0},{"date":"2026-09-14","close":56200.0},{"date":"2026-09-15","close":56100.0},{"date":"2026-09-16","close":56300.0},{"date":"2026-09-17","close":56700.0},{"date":"2026-09-18","close":55300.0},{"date":"2026-09-21","close":56200.0},{"date":"2026-09-22","close":56200.0},{"date":"2026-09-23","close":57200.0},{"date":"2026-09-28","close":57100.0},{"date":"2026-09-29","close":59800.0},{"date":"2026-09-30","close":58800.0},{"date":"2026-10-01","close":60800.0},{"date":"2026-10-02","close":61200.0},{"date":"2026-10-06","close":61400.0},{"date":"2026-10-07","close":63000.0},{"date":"2026-10-08","close":61500.0},{"date":"2026-10-12","close":61100.0},{"date":"2026-10-13","close":61700.0},{"date":"2026-10-14","close":57500.0},{"date":"2026-10-15","close":55300.0},{"date":"2026-10-16","close":59700.0},{"date":"2026-10-19","close":61200.0},{"date":"2026-10-20","close":59900.0},{"date":"2026-10-21","close":59900.0},{"date":"2026-10-22","close":58300.0},{"date":"2026-10-23","close":56000.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":2260.0,"foreign_net":2458.0,"institution_net":-4718.0},{"date":"2026-10-21","retail_net":592.0,"foreign_net":865.0,"institution_net":-1457.0},{"date":"2026-10-20","retail_net":-743.0,"foreign_net":935.0,"institution_net":-192.0},{"date":"2026-10-19","retail_net":804.0,"foreign_net":-1130.0,"institution_net":326.0},{"date":"2026-10-16","retail_net":744.0,"foreign_net":-1805.0,"institution_net":1061.0},{"date":"2026-10-15","retail_net":-7435.0,"foreign_net":3892.0,"institution_net":3543.0},{"date":"2026-10-14","retail_net":749.0,"foreign_net":-1260.0,"institution_net":511.0},{"date":"2026-10-13","retail_net":-8511.0,"foreign_net":6832.0,"institution_net":1679.0},{"date":"2026-10-12","retail_net":106.0,"foreign_net":-2627.0,"institution_net":2521.0},{"date":"2026-10-08","retail_net":-683.0,"foreign_net":-2184.0,"institution_net":2867.0},{"date":"2026-10-07","retail_net":3185.0,"foreign_net":-1389.0,"institution_net":-1796.0},{"date":"2026-10-06","retail_net":2044.0,"foreign_net":-1888.0,"institution_net":-156.0},{"date":"2026-10-02","retail_net":-1869.0,"foreign_net":-948.0,"institution_net":2817.0},{"date":"2026-10-01","retail_net":-2151.0,"foreign_net":-68.0,"institution_net":2219.0},{"date":"2026-09-30","retail_net":913.0,"foreign_net":-913.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":-125.0,"foreign_net":-3503.0,"institution_net":3628.0},{"date":"2026-09-28","retail_net":-5549.0,"foreign_net":5549.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":2369.0,"foreign_net":-1665.0,"institution_net":-704.0},{"date":"2026-09-22","retail_net":217.0,"foreign_net":270.0,"institution_net":-487.0},{"date":"2026-09-21","retail_net":-323.0,"foreign_net":-1743.0,"institution_net":2066.0},{"date":"2026-09-18","retail_net":-1235.0,"foreign_net":2884.0,"institution_net":-1649.0},{"date":"2026-09-17","retail_net":58.0,"foreign_net":-471.0,"institution_net":413.0},{"date":"2026-09-16","retail_net":-894.0,"foreign_net":240.0,"institution_net":654.0},{"date":"2026-09-15","retail_net":812.0,"foreign_net":-812.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-948.0,"foreign_net":-4069.0,"institution_net":5017.0},{"date":"2026-09-11","retail_net":-6436.0,"foreign_net":1488.0,"institution_net":4948.0},{"date":"2026-09-10","retail_net":1264.0,"foreign_net":460.0,"institution_net":-1724.0},{"date":"2026-09-09","retail_net":2502.0,"foreign_net":-2326.0,"institution_net":-176.0},{"date":"2026-09-08","retail_net":-2369.0,"foreign_net":-216.0,"institution_net":2585.0},{"date":"2026-09-07","retail_net":372.0,"foreign_net":-795.0,"institution_net":423.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":2260.0,"foreign_net":2458.0,"institution_net":-4718.0},"d3":{"retail_net":2109.0,"foreign_net":4258.0,"institution_net":-6367.0},"d7":{"retail_net":-3029.0,"foreign_net":3955.0,"institution_net":-926.0},"d14":{"retail_net":-10908.0,"foreign_net":1683.0,"institution_net":9225.0},"d30":{"retail_net":-20280.0,"foreign_net":-3939.0,"institution_net":24219.0}},"analysis":"최근 5일 외국인 순매수 1323.00, 기관 순매수 -4980.00. 30일 누적: 외국인 -3939.00, 기관 2.42만.","foreign_flow":1323.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-4980.0},"insider_trades":[],"price_analysis":{"current":57300.0,"low_30d":50300.0,"support":51730.0,"high_30d":64600.0,"change_1d":-1.7,"change_7d":-6.0,"change_30d":8.1,"resistance":63170.0,"position_in_range":49.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.22,"per":8.54,"quarter":"2024-Q2"},{"pbr":1.54,"per":5.76,"quarter":"2024-Q3"},{"pbr":1.95,"per":7.3,"quarter":"2024-Q4"},{"pbr":2.87,"per":10.16,"quarter":"2025-Q1"},{"pbr":5.48,"per":20.02,"quarter":"2025-Q2"},{"pbr":4.18,"per":15.6,"quarter":"2025-Q3"},{"pbr":2.44,"per":9.56,"quarter":"2025-Q4"},{"pbr":1.86,"per":6.73,"quarter":"2026-Q1"},{"pbr":1.53,"per":5.56,"quarter":"2026-Q2"},{"pbr":1.76,"per":6.84,"quarter":"현재"}],"timeline":[{"close":41996.3516,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":31282.0195,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":43003.0547,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":65282.9219,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":133484.5938,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":108383.2656,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":68100.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":52600.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":46600.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.67,"pbr_5y_low":1.53,"per_5y_avg":9.91,"per_5y_low":5.56,"current_pbr":1.76,"current_per":6.84,"pbr_5y_high":5.48,"per_5y_high":20.02,"pbr_5y_median":2.22,"per_5y_median":8.54,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":22.2,"per_percentile":33.3,"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":["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":"Basic Materials","industry":"CHEMICALS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +9.8%"},"momentum":{"grade":"D","reason":"RSI 49"},"valuation":{"grade":"C","reason":"PER 6.86x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 7.0%"},"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":5.03,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":7.0,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":21.47,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.39,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":21.65,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":16.27,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":14.05,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.22,"per":8.54,"close":41996.3516,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.54,"per":5.76,"close":31282.0195,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.95,"per":7.3,"close":43003.0547,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.87,"per":10.16,"close":65282.9219,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":5.48,"per":20.02,"close":133484.5938,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.18,"per":15.6,"close":108383.2656,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.44,"per":9.56,"close":68100.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.86,"per":6.73,"close":52600.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.53,"per":5.56,"close":46600.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"6.9배"},{"label":"PBR","value":"1.8배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"7.0%"}],"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":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":2274.0,"pbr":null,"per":null,"roa":0.050315441610559605,"roe":0.06996202507814434,"revenue":49922511694.0,"market_cap":null,"net_income":6577474135.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2164871122720158,"total_assets":130724762110.0,"total_equity":94014919203.0,"profit_margin":0.13175367007406644,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":8303293741.0,"operating_margin":0.16632363755844323},{"eps":2204.1,"pbr":2.0,"per":8.38,"roa":0.05135841519090553,"roe":0.07291969806575958,"revenue":45470713840.0,"market_cap":172700000000.0,"net_income":6375912094.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.23083716041788888,"total_assets":124145421355.0,"total_equity":87437445068.0,"profit_margin":0.1402201891185441,"dividend_yield":3.0,"fiscal_quarter":"Q1","operating_income":8130781526.0,"operating_margin":0.178813588777387},{"eps":2195.84,"pbr":null,"per":null,"roa":0.05832770045162222,"roe":0.07365555960618603,"revenue":38066974340.0,"market_cap":null,"net_income":6352023246.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2109559289970089,"total_assets":108902343086.0,"total_equity":86239562634.0,"profit_margin":0.16686441084773643,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5533941325.0,"operating_margin":0.1453738160425597},{"eps":1705.96,"pbr":null,"per":null,"roa":0.045063276627304964,"roe":0.061688905585987296,"revenue":39023139940.0,"market_cap":null,"net_income":4934913902.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2149041002055254,"total_assets":109510765114.0,"total_equity":79996781514.0,"profit_margin":0.1264612204345338,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6099582893.0,"operating_margin":0.15630681955317818},{"eps":1704.07,"pbr":null,"per":null,"roa":0.046284236883201796,"roe":0.06567206867914295,"revenue":38133542260.0,"market_cap":null,"net_income":4929468125.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.22229161597955363,"total_assets":106504254082.0,"total_equity":75061867612.0,"profit_margin":0.12926856076968077,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5994253235.0,"operating_margin":0.15719109423746463},{"eps":1518.1,"pbr":null,"per":null,"roa":0.04502033438179792,"roe":0.06261710735868979,"revenue":35713624590.0,"market_cap":null,"net_income":4391487988.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.21429693636145153,"total_assets":97544544000.0,"total_equity":70132399487.0,"profit_margin":0.12296393990851434,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5378577359.0,"operating_margin":0.15060295393556972},{"eps":2018.72,"pbr":null,"per":null,"roa":0.06278481110841029,"roe":0.08580778887565092,"revenue":34639704965.0,"market_cap":null,"net_income":5839658914.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.24379363174521196,"total_assets":93010694958.0,"total_equity":68055114699.0,"profit_margin":0.1685828132745472,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":6414775335.0,"operating_margin":0.18518562272633374},{"eps":1426.97,"pbr":null,"per":null,"roa":0.04975909205123771,"roe":0.06608433780118231,"revenue":28858919171.0,"market_cap":null,"net_income":4127877484.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2428123208107377,"total_assets":82957250903.0,"total_equity":62463779185.0,"profit_margin":0.14303645467596227,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5026310476.0,"operating_margin":0.17416835489289156},{"eps":1461.59,"pbr":null,"per":null,"roa":0.05574893944275735,"roe":0.0724773499974463,"revenue":28819673010.0,"market_cap":null,"net_income":4228031565.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2403408246372744,"total_assets":75840573960.0,"total_equity":58335901701.0,"profit_margin":0.146706437770232,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5161130561.0,"operating_margin":0.17908359193420287},{"eps":980.19,"pbr":null,"per":null,"roa":0.025397595794556253,"roe":0.03170814827201162,"revenue":23821103100.0,"market_cap":null,"net_income":2835440672.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.24027099949875957,"total_assets":111642089863.0,"total_equity":89423092376.0,"profit_margin":0.11903062003875044,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3513592405.0,"operating_margin":0.1474991477199895},{"eps":1566.34,"pbr":null,"per":null,"roa":0.04270605089911405,"roe":0.051130367287784854,"revenue":24935847472.0,"market_cap":null,"net_income":4531038252.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.23347661452201876,"total_assets":106098273116.0,"total_equity":88617361704.0,"profit_margin":0.18170781069654116,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4163460580.0,"operating_margin":0.16696687709030433},{"eps":910.0,"pbr":null,"per":null,"roa":0.03778300423082113,"roe":0.043850760073068366,"revenue":23313072310.0,"market_cap":null,"net_income":3693577554.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.24886822319473173,"total_assets":97757646042.0,"total_equity":84230639283.0,"profit_margin":0.1584337535990768,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4219661869.0,"operating_margin":0.18099981902385306}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":4918.12,"per":8.54,"date":"2024-06","close":41996.35,"source":"reported"},{"eps":4918.12,"per":7.62,"date":"2024-07","close":37452.32,"source":"reported"},{"eps":4918.12,"per":6.53,"date":"2024-08","close":32095.16,"source":"reported"},{"eps":5435.09,"per":5.76,"date":"2024-09","close":31282.02,"source":"reported"},{"eps":5435.09,"per":5.7,"date":"2024-10","close":30995.03,"source":"reported"},{"eps":5435.09,"per":5.31,"date":"2024-11","close":28842.6,"source":"reported"},{"eps":5887.47,"per":7.3,"date":"2024-12","close":43003.05,"source":"reported"},{"eps":5887.47,"per":7.26,"date":"2025-01","close":42759.82,"source":"reported"},{"eps":5887.47,"per":10.16,"date":"2025-02","close":59834.57,"source":"reported"},{"eps":6425.38,"per":10.16,"date":"2025-03","close":65282.92,"source":"reported"},{"eps":6425.38,"per":13.66,"date":"2025-04","close":87757.37,"source":"reported"},{"eps":6425.38,"per":13.58,"date":"2025-05","close":87270.91,"source":"reported"},{"eps":6667.86,"per":20.02,"date":"2025-06","close":133484.59,"source":"reported"},{"eps":6667.86,"per":16.6,"date":"2025-07","close":110718.27,"source":"reported"},{"eps":6667.86,"per":19.27,"date":"2025-08","close":128522.71,"source":"reported"},{"eps":6946.85,"per":15.6,"date":"2025-09","close":108383.27,"source":"reported"},{"eps":6946.85,"per":10.32,"date":"2025-10","close":71704.19,"source":"reported"},{"eps":6946.85,"per":10.97,"date":"2025-11","close":76179.62,"source":"reported"},{"eps":7123.97,"per":9.56,"date":"2025-12","close":68100.0,"source":"reported"},{"eps":7123.97,"per":9.84,"date":"2026-01","close":70100.0,"source":"reported"},{"eps":7123.97,"per":8.86,"date":"2026-02","close":63100.0,"source":"reported"},{"eps":7809.97,"per":6.73,"date":"2026-03","close":52600.0,"source":"reported"},{"eps":7809.97,"per":7.07,"date":"2026-04","close":55200.0,"source":"reported"},{"eps":7809.97,"per":6.91,"date":"2026-05","close":54000.0,"source":"reported"},{"eps":8379.9,"per":5.56,"date":"2026-06","close":46600.0,"source":"reported"},{"eps":8379.9,"per":5.75,"date":"2026-07","close":48200.0,"source":"reported"},{"eps":8379.9,"per":6.95,"date":"2026-08","close":58200.0,"source":"reported"},{"eps":8379.9,"per":7.02,"date":"2026-09","close":58800.0,"source":"reported"},{"eps":8379.9,"per":6.68,"date":"2026-10","close":56000.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":9.49,"std":4.03,"count":29,"current":6.68,"lower_1sd":5.46,"upper_1sd":13.53},"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":"에스앤디","phase":"above-fold","symbol_resolved":true}