{"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":"2026-10-23T09:33:03.339117+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":13.9,"direction":"higher_better","percentile":66},{"name":"영업이익 성장률","unit":"%","value":29.8,"direction":"higher_better","percentile":75}],"summary":"매출 +13.9%","percentile":70},"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":33.1,"direction":null,"percentile":33},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":0.4,"direction":"higher_better","percentile":51}],"summary":"RSI 33","percentile":38},"valuation":{"grade":"C","metrics":[],"summary":"PER 58.81x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.31,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.39,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":2.22,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.3%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.22,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.87,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":7.3,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.01,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.2x, 순차입금비율 1.9x","percentile":42}},"signals":[],"summary":"가온전선(000500)은 Technology 섹터 KR 시장 종목입니다, 시가총액 6.80조. 현재가 228,500원, 전일 대비 -4.8%, 30일 +0.4%. PER 58.8배 / ROE 4.3%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 5.26만, 기관 순매도 2.67만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.06,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.06%","value_pct":0.06},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":3.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":28.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.87,"direction":"lower_better","percentile":null}],"summary":"배당성향 4%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":0.06},"catalysts":["전분기 대비 매출 14% 성장"],"portfolio":null,"technical":{"macd":-2736.739163895196,"grade":"D","trend":"하락","atr_14":26928.571428571428,"rsi_14":33.111111111111114,"sma_20":288875.0,"sma_60":222536.66666666666,"comment":"하락 추세, RSI 33","analysis":"RSI(14) 33.1로 약세 구간입니다. MACD(-2736.74)가 시그널선(8211.32)을 하회합니다(데드크로스). SMA20 288875, SMA60 222537 — 혼조세입니다. 볼린저밴드 220315~357435 (현재 위치 6%).","bb_lower":220314.8986290131,"bb_upper":357435.1013709869,"macd_signal":8211.322846057647},"change_pct":-5.0,"chart_data":[{"date":"2024-10-23","open":21505,"high":21671,"low":20921,"close":21393,"volume":101507,"rsi_14":51.42,"sma_20":21575.35,"sma_60":21044.62,"sma_120":24804.28},{"date":"2024-10-24","open":21393,"high":21393,"low":20754,"close":21254,"volume":58245,"rsi_14":52.62,"sma_20":21664.25,"sma_60":20980.25,"sma_120":24794.33},{"date":"2024-10-25","open":21449,"high":22421,"low":21227,"close":21366,"volume":163983,"rsi_14":44.75,"sma_20":21733.75,"sma_60":20916.35,"sma_120":24797.8},{"date":"2024-10-28","open":21449,"high":22005,"low":21254,"close":21310,"volume":89975,"rsi_14":46.98,"sma_20":21740.7,"sma_60":20875.13,"sma_120":24757.28},{"date":"2024-10-29","open":21449,"high":21560,"low":20615,"close":21171,"volume":120787,"rsi_14":49.62,"sma_20":21699.0,"sma_60":20847.35,"sma_120":24704.96},{"date":"2024-10-30","open":21060,"high":21310,"low":20865,"close":21171,"volume":73757,"rsi_14":49.62,"sma_20":21701.75,"sma_60":20813.55,"sma_120":24653.33},{"date":"2024-10-31","open":21171,"high":21254,"low":20699,"close":20921,"volume":70253,"rsi_14":50.97,"sma_20":21692.0,"sma_60":20783.92,"sma_120":24604.93},{"date":"2024-11-01","open":20727,"high":21088,"low":20143,"close":20560,"volume":98471,"rsi_14":31.71,"sma_20":21682.3,"sma_60":20738.08,"sma_120":24567.42},{"date":"2024-11-04","open":20532,"high":21949,"low":20310,"close":21755,"volume":117201,"rsi_14":42.39,"sma_20":21658.7,"sma_60":20696.88,"sma_120":24507.46},{"date":"2024-11-05","open":21338,"high":22644,"low":21338,"close":22144,"volume":131155,"rsi_14":48.76,"sma_20":21676.8,"sma_60":20679.3,"sma_120":24456.76},{"date":"2024-11-06","open":22616,"high":23672,"low":22366,"close":22977,"volume":275661,"rsi_14":44.59,"sma_20":21764.3,"sma_60":20762.18,"sma_120":24384.75},{"date":"2024-11-07","open":23394,"high":23727,"low":22894,"close":23283,"volume":150736,"rsi_14":62.5,"sma_20":21867.1,"sma_60":20799.23,"sma_120":24276.86},{"date":"2024-11-08","open":23616,"high":24227,"low":22783,"close":23088,"volume":191543,"rsi_14":58.29,"sma_20":21982.4,"sma_60":20825.17,"sma_120":24162.25},{"date":"2024-11-11","open":22838,"high":23060,"low":22255,"close":22533,"volume":142197,"rsi_14":60.72,"sma_20":21976.85,"sma_60":20839.53,"sma_120":24055.52},{"date":"2024-11-12","open":22616,"high":22671,"low":20115,"close":20226,"volume":290603,"rsi_14":41.47,"sma_20":21849.0,"sma_60":20807.12,"sma_120":23922.15},{"date":"2024-11-13","open":19921,"high":20115,"low":18559,"close":18754,"volume":221215,"rsi_14":34.7,"sma_20":21671.2,"sma_60":20752.48,"sma_120":23794.58},{"date":"2024-11-14","open":18809,"high":20171,"low":18809,"close":19865,"volume":182862,"rsi_14":41.81,"sma_20":21482.25,"sma_60":20721.45,"sma_120":23656.35},{"date":"2024-11-15","open":19310,"high":19726,"low":18615,"close":19171,"volume":152559,"rsi_14":39.09,"sma_20":21337.8,"sma_60":20659.4,"sma_120":23530.4},{"date":"2024-11-18","open":18698,"high":19365,"low":18504,"close":18782,"volume":111192,"rsi_14":38.12,"sma_20":21162.8,"sma_60":20598.28,"sma_120":23412.78},{"date":"2024-11-19","open":18532,"high":24394,"low":18532,"close":24394,"volume":459902,"rsi_14":60.28,"sma_20":21305.9,"sma_60":20639.03,"sma_120":23349.81},{"date":"2024-11-20","open":25811,"high":28339,"low":23144,"close":23144,"volume":2847889,"rsi_14":56.67,"sma_20":21393.45,"sma_60":20656.17,"sma_120":23264.83},{"date":"2024-11-21","open":23338,"high":23449,"low":21116,"close":21282,"volume":578039,"rsi_14":51.99,"sma_20":21394.85,"sma_60":20649.22,"sma_120":23159.72},{"date":"2024-11-22","open":21310,"high":22060,"low":20838,"close":21088,"volume":481535,"rsi_14":48.06,"sma_20":21380.95,"sma_60":20652.0,"sma_120":23047.88},{"date":"2024-11-25","open":21004,"high":26144,"low":20810,"close":24061,"volume":4978051,"rsi_14":54.85,"sma_20":21518.5,"sma_60":20696.92,"sma_120":22972.41},{"date":"2024-11-26","open":24283,"high":25700,"low":23672,"close":24505,"volume":1852500,"rsi_14":53.95,"sma_20":21685.2,"sma_60":20764.98,"sma_120":22919.62},{"date":"2024-11-27","open":24922,"high":26061,"low":24450,"close":26006,"volume":1285029,"rsi_14":56.62,"sma_20":21926.95,"sma_60":20854.83,"sma_120":22888.59},{"date":"2024-11-28","open":25978,"high":25978,"low":24616,"close":24950,"volume":490509,"rsi_14":54.35,"sma_20":22128.4,"sma_60":20933.1,"sma_120":22857.11},{"date":"2024-11-29","open":24561,"high":27895,"low":24061,"close":25061,"volume":2126537,"rsi_14":56.03,"sma_20":22353.45,"sma_60":21024.33,"sma_120":22836.73},{"date":"2024-12-02","open":26033,"high":26395,"low":24561,"close":25172,"volume":731516,"rsi_14":63.17,"sma_20":22524.3,"sma_60":21116.02,"sma_120":22827.7},{"date":"2024-12-03","open":25367,"high":25867,"low":25200,"close":25839,"volume":370292,"rsi_14":69.71,"sma_20":22709.05,"sma_60":21222.53,"sma_120":22824.69},{"date":"2024-12-04","open":25283,"high":26061,"low":24172,"close":24727,"volume":430774,"rsi_14":63.52,"sma_20":22796.55,"sma_60":21310.05,"sma_120":22799.45},{"date":"2024-12-05","open":25005,"high":26950,"low":24727,"close":25922,"volume":1034297,"rsi_14":68.27,"sma_20":22928.5,"sma_60":21435.53,"sma_120":22795.51},{"date":"2024-12-06","open":25644,"high":25839,"low":24088,"close":25061,"volume":419507,"rsi_14":66.57,"sma_20":23027.15,"sma_60":21564.27,"sma_120":22790.42},{"date":"2024-12-09","open":24394,"high":25033,"low":23060,"close":23088,"volume":501447,"rsi_14":45.73,"sma_20":23054.9,"sma_60":21673.08,"sma_120":22760.08},{"date":"2024-12-10","open":23088,"high":24505,"low":23088,"close":24200,"volume":296164,"rsi_14":53.48,"sma_20":23253.6,"sma_60":21790.72,"sma_120":22738.55},{"date":"2024-12-11","open":24255,"high":25144,"low":24172,"close":25089,"volume":274750,"rsi_14":63.41,"sma_20":23570.35,"sma_60":21927.33,"sma_120":22729.29},{"date":"2024-12-12","open":25116,"high":25505,"low":24172,"close":24755,"volume":252518,"rsi_14":62.79,"sma_20":23814.85,"sma_60":22054.67,"sma_120":22723.97},{"date":"2024-12-13","open":24505,"high":26006,"low":24200,"close":26006,"volume":310483,"rsi_14":57.71,"sma_20":24156.6,"sma_60":22187.12,"sma_120":22730.92},{"date":"2024-12-16","open":26672,"high":27784,"low":26200,"close":27450,"volume":887383,"rsi_14":60.81,"sma_20":24590.0,"sma_60":22349.18,"sma_120":22754.53},{"date":"2024-12-17","open":27450,"high":28451,"low":27200,"close":27367,"volume":480415,"rsi_14":55.58,"sma_20":24738.65,"sma_60":22503.38,"sma_120":22771.43},{"date":"2024-12-18","open":27228,"high":28062,"low":26728,"close":27117,"volume":318131,"rsi_14":59.51,"sma_20":24937.3,"sma_60":22635.37,"sma_120":22787.88},{"date":"2024-12-19","open":26172,"high":28284,"low":26144,"close":28062,"volume":442056,"rsi_14":62.27,"sma_20":25276.3,"sma_60":22778.47,"sma_120":22812.88},{"date":"2024-12-20","open":28506,"high":28506,"low":27228,"close":27561,"volume":371566,"rsi_14":59.47,"sma_20":25599.95,"sma_60":22904.88,"sma_120":22822.38},{"date":"2024-12-23","open":27784,"high":30507,"low":27700,"close":29062,"volume":1002994,"rsi_14":61.98,"sma_20":25850.0,"sma_60":23036.4,"sma_120":22811.27},{"date":"2024-12-24","open":29062,"high":30507,"low":28840,"close":28895,"volume":363002,"rsi_14":66.66,"sma_20":26069.5,"sma_60":23151.23,"sma_120":22805.71},{"date":"2024-12-26","open":28951,"high":30507,"low":28895,"close":29951,"volume":315637,"rsi_14":66.29,"sma_20":26266.75,"sma_60":23298.48,"sma_120":22827.47},{"date":"2024-12-27","open":30229,"high":32340,"low":30006,"close":30840,"volume":640769,"rsi_14":73.31,"sma_20":26561.25,"sma_60":23460.55,"sma_120":22854.33},{"date":"2024-12-30","open":30618,"high":31173,"low":30006,"close":30118,"volume":211803,"rsi_14":81.54,"sma_20":26814.1,"sma_60":23616.62,"sma_120":22887.45},{"date":"2025-01-02","open":30173,"high":34452,"low":30173,"close":33063,"volume":633875,"rsi_14":84.15,"sma_20":27208.65,"sma_60":23797.22,"sma_120":22947.88},{"date":"2025-01-03","open":33396,"high":34063,"low":31007,"close":32118,"volume":523971,"rsi_14":76.97,"sma_20":27522.6,"sma_60":23969.48,"sma_120":23005.08},{"date":"2025-01-06","open":32285,"high":33507,"low":31840,"close":33341,"volume":310751,"rsi_14":80.84,"sma_20":27953.3,"sma_60":24171.38,"sma_120":23064.82},{"date":"2025-01-07","open":33341,"high":34341,"low":32563,"close":33841,"volume":294872,"rsi_14":79.74,"sma_20":28349.25,"sma_60":24381.62,"sma_120":23116.45},{"date":"2025-01-08","open":33229,"high":35063,"low":32840,"close":32952,"volume":301940,"rsi_14":71.81,"sma_20":28743.8,"sma_60":24584.45,"sma_120":23147.47},{"date":"2025-01-09","open":33007,"high":35786,"low":32563,"close":35286,"volume":537041,"rsi_14":76.63,"sma_20":29353.7,"sma_60":24795.15,"sma_120":23195.64},{"date":"2025-01-10","open":35952,"high":36230,"low":34619,"close":35063,"volume":262314,"rsi_14":76.77,"sma_20":29896.85,"sma_60":24999.82,"sma_120":23253.53},{"date":"2025-01-13","open":35674,"high":35952,"low":34785,"close":35230,"volume":333406,"rsi_14":75.49,"sma_20":30403.9,"sma_60":25215.15,"sma_120":23310.95},{"date":"2025-01-14","open":35508,"high":36008,"low":34952,"close":35063,"volume":231926,"rsi_14":77.32,"sma_20":30919.3,"sma_60":25405.47,"sma_120":23361.42},{"date":"2025-01-15","open":35619,"high":36452,"low":35008,"close":36341,"volume":327520,"rsi_14":76.95,"sma_20":31436.05,"sma_60":25643.48,"sma_120":23431.35},{"date":"2025-01-16","open":36230,"high":36897,"low":35674,"close":35841,"volume":269188,"rsi_14":75.1,"sma_20":31855.6,"sma_60":25869.47,"sma_120":23510.3},{"date":"2025-01-17","open":36619,"high":38453,"low":35230,"close":36397,"volume":777427,"rsi_14":74.16,"sma_20":32307.1,"sma_60":26117.22,"sma_120":23599.67},{"date":"2025-01-20","open":36452,"high":36508,"low":32396,"close":33285,"volume":865873,"rsi_14":57.86,"sma_20":32615.5,"sma_60":26315.42,"sma_120":23680.02},{"date":"2025-01-21","open":34007,"high":34452,"low":33563,"close":34230,"volume":327158,"rsi_14":63.03,"sma_20":32923.9,"sma_60":26531.68,"sma_120":23755.97},{"date":"2025-01-22","open":34341,"high":36341,"low":33952,"close":36008,"volume":418654,"rsi_14":60.07,"sma_20":33346.25,"sma_60":26775.72,"sma_120":23846.03},{"date":"2025-01-23","open":37619,"high":38675,"low":36452,"close":37619,"volume":499599,"rsi_14":68.0,"sma_20":33774.1,"sma_60":27047.53,"sma_120":23961.33},{"date":"2025-01-24","open":37786,"high":38508,"low":36730,"close":37786,"volume":483190,"rsi_14":65.62,"sma_20":34218.65,"sma_60":27324.45,"sma_120":24085.9},{"date":"2025-01-31","open":34619,"high":35008,"low":32285,"close":33507,"volume":338961,"rsi_14":49.07,"sma_20":34396.45,"sma_60":27530.05,"sma_120":24171.8},{"date":"2025-02-03","open":32174,"high":32229,"low":29618,"close":30451,"volume":339962,"rsi_14":43.8,"sma_20":34377.0,"sma_60":27688.88,"sma_120":24236.4},{"date":"2025-02-04","open":30729,"high":32507,"low":30729,"close":32118,"volume":178563,"rsi_14":41.88,"sma_20":34477.0,"sma_60":27881.52,"sma_120":24309.8},{"date":"2025-02-05","open":32507,"high":32674,"low":31118,"close":31896,"volume":103663,"rsi_14":41.88,"sma_20":34418.65,"sma_60":28050.53,"sma_120":24373.71},{"date":"2025-02-06","open":32396,"high":33285,"low":31562,"close":32952,"volume":125988,"rsi_14":44.42,"sma_20":34460.35,"sma_60":28230.67,"sma_120":24454.98},{"date":"2025-02-07","open":32674,"high":33063,"low":31951,"close":32396,"volume":79509,"rsi_14":43.58,"sma_20":34413.1,"sma_60":28387.65,"sma_120":24574.92},{"date":"2025-02-10","open":31729,"high":32674,"low":31118,"close":32063,"volume":83379,"rsi_14":39.22,"sma_20":34324.2,"sma_60":28533.98,"sma_120":24666.61},{"date":"2025-02-11","open":32063,"high":32174,"low":30840,"close":31340,"volume":121178,"rsi_14":38.78,"sma_20":34243.6,"sma_60":28671.52,"sma_120":24748.34},{"date":"2025-02-12","open":31507,"high":32952,"low":30340,"close":31729,"volume":176258,"rsi_14":38.27,"sma_20":34065.75,"sma_60":28824.78,"sma_120":24832.16},{"date":"2025-02-13","open":32507,"high":33785,"low":32340,"close":33730,"volume":224657,"rsi_14":51.18,"sma_20":33999.1,"sma_60":29049.85,"sma_120":24928.48},{"date":"2025-02-14","open":34119,"high":34174,"low":30951,"close":31451,"volume":292044,"rsi_14":43.09,"sma_20":33810.15,"sma_60":29261.47,"sma_120":25006.97},{"date":"2025-02-17","open":31674,"high":32285,"low":30840,"close":31951,"volume":138580,"rsi_14":39.23,"sma_20":33654.55,"sma_60":29462.9,"sma_120":25092.17},{"date":"2025-02-18","open":32174,"high":33896,"low":31674,"close":33174,"volume":414392,"rsi_14":37.95,"sma_20":33496.2,"sma_60":29696.28,"sma_120":25177.84},{"date":"2025-02-19","open":34341,"high":34619,"low":30951,"close":32174,"volume":337108,"rsi_14":35.45,"sma_20":33312.85,"sma_60":29919.48,"sma_120":25258.88},{"date":"2025-02-20","open":32840,"high":33730,"low":31285,"close":31840,"volume":219755,"rsi_14":44.57,"sma_20":33085.0,"sma_60":30043.58,"sma_120":25341.31},{"date":"2025-02-21","open":31674,"high":32229,"low":31340,"close":31674,"volume":101161,"rsi_14":54.91,"sma_20":33004.45,"sma_60":30185.75,"sma_120":25420.96},{"date":"2025-02-24","open":30729,"high":31173,"low":29729,"close":29784,"volume":234812,"rsi_14":40.79,"sma_20":32782.15,"sma_60":30327.45,"sma_120":25488.33},{"date":"2025-02-25","open":28951,"high":29117,"low":28117,"close":28895,"volume":298062,"rsi_14":38.75,"sma_20":32426.5,"sma_60":30457.57,"sma_120":25554.78},{"date":"2025-02-26","open":28673,"high":29729,"low":28673,"close":29062,"volume":134570,"rsi_14":34.38,"sma_20":31998.65,"sma_60":30540.92,"sma_120":25618.92},{"date":"2025-02-27","open":29340,"high":29729,"low":28339,"close":28395,"volume":103907,"rsi_14":34.07,"sma_20":31529.1,"sma_60":30605.75,"sma_120":25685.37},{"date":"2025-02-28","open":27450,"high":28228,"low":26867,"close":27673,"volume":291287,"rsi_14":33.05,"sma_20":31237.4,"sma_60":30633.53,"sma_120":25744.18},{"date":"2025-03-04","open":26006,"high":27423,"low":26006,"close":27228,"volume":116382,"rsi_14":33.78,"sma_20":31076.25,"sma_60":30671.5,"sma_120":25802.3},{"date":"2025-03-05","open":28173,"high":29062,"low":27395,"close":28784,"volume":199764,"rsi_14":39.36,"sma_20":30909.55,"sma_60":30733.55,"sma_120":25878.94},{"date":"2025-03-06","open":29340,"high":31229,"low":27673,"close":28339,"volume":458612,"rsi_14":28.06,"sma_20":30731.7,"sma_60":30786.33,"sma_120":25951.17},{"date":"2025-03-07","open":27756,"high":30507,"low":27284,"close":27784,"volume":335191,"rsi_14":32.64,"sma_20":30473.3,"sma_60":30818.75,"sma_120":26020.64},{"date":"2025-03-10","open":27756,"high":30229,"low":27284,"close":28728,"volume":235802,"rsi_14":35.35,"sma_20":30289.9,"sma_60":30885.43,"sma_120":26097.74},{"date":"2025-03-11","open":27228,"high":28062,"low":27228,"close":27450,"volume":160540,"rsi_14":24.12,"sma_20":30059.25,"sma_60":30910.9,"sma_120":26173.22},{"date":"2025-03-12","open":27839,"high":27839,"low":26089,"close":26144,"volume":226644,"rsi_14":23.47,"sma_20":29799.45,"sma_60":30928.95,"sma_120":26246.61},{"date":"2025-03-13","open":26367,"high":28006,"low":26339,"close":27700,"volume":300524,"rsi_14":33.55,"sma_20":29598.0,"sma_60":31005.82,"sma_120":26339.45},{"date":"2025-03-14","open":28117,"high":30395,"low":28062,"close":29951,"volume":342195,"rsi_14":44.13,"sma_20":29409.05,"sma_60":31101.67,"sma_120":26446.19},{"date":"2025-03-17","open":30229,"high":30229,"low":29117,"close":29340,"volume":103533,"rsi_14":48.34,"sma_20":29303.5,"sma_60":31172.52,"sma_120":26549.92},{"date":"2025-03-18","open":29562,"high":29951,"low":28951,"close":29173,"volume":101053,"rsi_14":51.1,"sma_20":29164.6,"sma_60":31246.15,"sma_120":26650.41},{"date":"2025-03-19","open":29173,"high":29340,"low":28339,"close":28506,"volume":96966,"rsi_14":47.89,"sma_20":28931.2,"sma_60":31287.82,"sma_120":26737.47},{"date":"2025-03-20","open":28728,"high":28923,"low":28062,"close":28173,"volume":83673,"rsi_14":49.14,"sma_20":28731.15,"sma_60":31299.87,"sma_120":26824.53},{"date":"2025-03-21","open":28284,"high":28339,"low":26950,"close":26950,"volume":174838,"rsi_14":47.29,"sma_20":28486.65,"sma_60":31292.92,"sma_120":26898.15},{"date":"2025-03-24","open":27200,"high":27673,"low":26672,"close":27311,"volume":52891,"rsi_14":50.31,"sma_20":28268.5,"sma_60":31296.15,"sma_120":26965.76},{"date":"2025-03-25","open":27061,"high":28117,"low":26256,"close":26256,"volume":115549,"rsi_14":40.09,"sma_20":28092.1,"sma_60":31266.05,"sma_120":27022.26},{"date":"2025-03-26","open":26506,"high":27228,"low":26256,"close":26256,"volume":120696,"rsi_14":41.54,"sma_20":27960.15,"sma_60":31244.3,"sma_120":27074.59},{"date":"2025-03-27","open":25839,"high":26006,"low":24575,"close":24616,"volume":209176,"rsi_14":38.17,"sma_20":27737.85,"sma_60":31170.2,"sma_120":27103.3},{"date":"2025-03-28","open":24227,"high":24561,"low":23561,"close":24033,"volume":136120,"rsi_14":31.99,"sma_20":27519.75,"sma_60":31089.17,"sma_120":27120.2},{"date":"2025-03-31","open":23172,"high":23727,"low":22894,"close":22894,"volume":70615,"rsi_14":32.33,"sma_20":27280.8,"sma_60":30971.55,"sma_120":27135.02},{"date":"2025-04-01","open":22949,"high":23505,"low":22366,"close":22949,"volume":94272,"rsi_14":36.28,"sma_20":27066.85,"sma_60":30840.03,"sma_120":27150.29},{"date":"2025-04-02","open":23033,"high":23172,"low":21477,"close":21560,"volume":209474,"rsi_14":23.24,"sma_20":26705.65,"sma_60":30697.4,"sma_120":27157.01},{"date":"2025-04-03","open":20560,"high":22366,"low":20560,"close":21949,"volume":119112,"rsi_14":8.37,"sma_20":26386.15,"sma_60":30512.17,"sma_120":27154.69},{"date":"2025-04-04","open":21616,"high":22894,"low":21393,"close":22088,"volume":122538,"rsi_14":10.33,"sma_20":26101.35,"sma_60":30345.0,"sma_120":27157.24},{"date":"2025-04-07","open":21199,"high":21254,"low":19393,"close":19504,"volume":192384,"rsi_14":8.17,"sma_20":25640.15,"sma_60":30114.38,"sma_120":27142.88},{"date":"2025-04-08","open":19810,"high":20282,"low":19699,"close":19921,"volume":96264,"rsi_14":12.04,"sma_20":25263.7,"sma_60":29882.38,"sma_120":27132.0},{"date":"2025-04-09","open":19504,"high":20143,"low":19115,"close":19587,"volume":77261,"rsi_14":12.04,"sma_20":24935.85,"sma_60":29659.63,"sma_120":27122.04},{"date":"2025-04-10","open":21366,"high":21755,"low":20699,"close":21421,"volume":113985,"rsi_14":26.81,"sma_20":24621.9,"sma_60":29428.55,"sma_120":27111.85},{"date":"2025-04-11","open":21560,"high":22116,"low":20504,"close":22032,"volume":75805,"rsi_14":28.31,"sma_20":24225.95,"sma_60":29211.37,"sma_120":27105.59},{"date":"2025-04-14","open":22533,"high":22922,"low":22199,"close":22560,"volume":143205,"rsi_14":34.13,"sma_20":23886.95,"sma_60":29000.2,"sma_120":27107.67},{"date":"2025-04-15","open":22838,"high":25200,"low":22783,"close":25144,"volume":306353,"rsi_14":46.09,"sma_20":23685.5,"sma_60":28834.88,"sma_120":27120.17},{"date":"2025-04-16","open":25589,"high":26061,"low":24561,"close":24616,"volume":197503,"rsi_14":50.0,"sma_20":23491.0,"sma_60":28639.47,"sma_120":27141.47},{"date":"2025-04-17","open":24450,"high":26811,"low":24311,"close":26700,"volume":262778,"rsi_14":59.12,"sma_20":23417.35,"sma_60":28487.12,"sma_120":27178.29},{"date":"2025-04-18","open":27589,"high":27617,"low":26672,"close":26950,"volume":179130,"rsi_14":64.77,"sma_20":23417.35,"sma_60":28329.67,"sma_120":27223.44},{"date":"2025-04-21","open":26950,"high":27756,"low":26950,"close":27395,"volume":97038,"rsi_14":65.75,"sma_20":23421.55,"sma_60":28231.5,"sma_120":27273.46},{"date":"2025-04-22","open":26839,"high":27645,"low":26367,"close":26422,"volume":121001,"rsi_14":67.74,"sma_20":23429.85,"sma_60":28101.37,"sma_120":27316.53},{"date":"2025-04-23","open":28895,"high":31729,"low":28840,"close":30395,"volume":833812,"rsi_14":74.43,"sma_20":23636.8,"sma_60":28007.82,"sma_120":27391.77},{"date":"2025-04-24","open":32229,"high":32785,"low":30784,"close":31173,"volume":464210,"rsi_14":75.34,"sma_20":23964.65,"sma_60":27900.38,"sma_120":27473.96},{"date":"2025-04-25","open":30729,"high":31285,"low":29951,"close":30395,"volume":222712,"rsi_14":83.79,"sma_20":24282.75,"sma_60":27777.2,"sma_120":27550.83},{"date":"2025-04-28","open":30729,"high":31674,"low":30173,"close":30729,"volume":159521,"rsi_14":83.7,"sma_20":24674.5,"sma_60":27730.9,"sma_120":27630.47},{"date":"2025-04-29","open":31285,"high":33063,"low":31118,"close":32840,"volume":292167,"rsi_14":87.2,"sma_20":25169.05,"sma_60":27770.72,"sma_120":27729.8},{"date":"2025-04-30","open":33341,"high":34508,"low":32174,"close":33507,"volume":217329,"rsi_14":86.31,"sma_20":25766.4,"sma_60":27793.87,"sma_120":27837.69},{"date":"2025-05-02","open":33785,"high":34508,"low":33174,"close":33396,"volume":127242,"rsi_14":85.2,"sma_20":26338.75,"sma_60":27818.87,"sma_120":27934.7},{"date":"2025-05-07","open":33285,"high":34007,"low":32340,"close":33507,"volume":203519,"rsi_14":84.8,"sma_20":26909.7,"sma_60":27828.12,"sma_120":28029.39},{"date":"2025-05-08","open":33563,"high":35563,"low":33229,"close":34619,"volume":270505,"rsi_14":83.23,"sma_20":27665.45,"sma_60":27865.17,"sma_120":28126.41},{"date":"2025-05-09","open":34730,"high":35508,"low":34119,"close":35508,"volume":169894,"rsi_14":87.26,"sma_20":28444.8,"sma_60":27922.58,"sma_120":28228.28},{"date":"2025-05-12","open":36286,"high":36286,"low":34841,"close":35341,"volume":121903,"rsi_14":84.02,"sma_20":29232.5,"sma_60":27989.27,"sma_120":28330.39},{"date":"2025-05-13","open":35563,"high":35563,"low":33507,"close":34396,"volume":228354,"rsi_14":77.8,"sma_20":29881.25,"sma_60":28033.72,"sma_120":28429.25},{"date":"2025-05-14","open":34563,"high":35286,"low":34396,"close":34897,"volume":144198,"rsi_14":77.89,"sma_20":30524.5,"sma_60":28053.17,"sma_120":28551.51},{"date":"2025-05-15","open":34730,"high":36730,"low":34007,"close":36063,"volume":196748,"rsi_14":85.33,"sma_20":31199.65,"sma_60":28130.03,"sma_120":28695.75},{"date":"2025-05-16","open":36286,"high":37897,"low":36119,"close":36452,"volume":162907,"rsi_14":80.11,"sma_20":31765.05,"sma_60":28205.05,"sma_120":28833.97},{"date":"2025-05-19","open":36119,"high":36730,"low":35063,"close":36508,"volume":107710,"rsi_14":78.57,"sma_20":32359.65,"sma_60":28260.62,"sma_120":28978.45},{"date":"2025-05-20","open":36841,"high":41287,"low":36452,"close":40676,"volume":538607,"rsi_14":90.39,"sma_20":33058.45,"sma_60":28402.32,"sma_120":29160.9},{"date":"2025-05-21","open":40953,"high":41620,"low":39398,"close":41398,"volume":178923,"rsi_14":90.67,"sma_20":33780.85,"sma_60":28561.62,"sma_120":29302.6},{"date":"2025-05-22","open":41454,"high":46566,"low":40620,"close":45177,"volume":572705,"rsi_14":91.73,"sma_20":34669.95,"sma_60":28786.67,"sma_120":29486.21},{"date":"2025-05-23","open":45288,"high":46233,"low":44343,"close":45232,"volume":221684,"rsi_14":91.37,"sma_20":35610.45,"sma_60":29044.13,"sma_120":29685.79},{"date":"2025-05-26","open":45732,"high":45732,"low":43065,"close":43843,"volume":278677,"rsi_14":83.81,"sma_20":36282.85,"sma_60":29293.27,"sma_120":29875.42},{"date":"2025-05-27","open":42676,"high":42676,"low":40565,"close":42120,"volume":253595,"rsi_14":75.24,"sma_20":36830.2,"sma_60":29510.9,"sma_120":30025.91},{"date":"2025-05-28","open":42232,"high":42509,"low":40731,"close":40953,"volume":254131,"rsi_14":68.5,"sma_20":37358.1,"sma_60":29720.2,"sma_120":30162.97},{"date":"2025-05-29","open":41398,"high":42232,"low":39453,"close":40120,"volume":266651,"rsi_14":63.52,"sma_20":37827.65,"sma_60":29927.65,"sma_120":30280.59},{"date":"2025-05-30","open":39731,"high":40009,"low":38897,"close":39120,"volume":130759,"rsi_14":60.56,"sma_20":38141.65,"sma_60":30125.85,"sma_120":30398.67},{"date":"2025-06-02","open":39342,"high":41009,"low":38786,"close":40176,"volume":170024,"rsi_14":66.05,"sma_20":38475.1,"sma_60":30315.72,"sma_120":30524.63},{"date":"2025-06-04","open":40176,"high":41120,"low":39398,"close":40120,"volume":196668,"rsi_14":64.87,"sma_20":38811.3,"sma_60":30512.07,"sma_120":30649.2},{"date":"2025-06-05","open":40842,"high":40842,"low":39175,"close":39731,"volume":174057,"rsi_14":60.93,"sma_20":39122.5,"sma_60":30711.18,"sma_120":30764.97},{"date":"2025-06-09","open":39953,"high":41954,"low":39620,"close":41620,"volume":310454,"rsi_14":64.13,"sma_20":39472.55,"sma_60":30926.05,"sma_120":30905.74},{"date":"2025-06-10","open":42787,"high":42954,"low":40009,"close":40231,"volume":203431,"rsi_14":59.49,"sma_20":39708.7,"sma_60":31139.07,"sma_120":31024.98},{"date":"2025-06-11","open":40453,"high":40787,"low":39509,"close":40009,"volume":136728,"rsi_14":47.87,"sma_20":39942.1,"sma_60":31370.15,"sma_120":31149.55},{"date":"2025-06-12","open":40565,"high":41231,"low":36953,"close":37453,"volume":355874,"rsi_14":38.73,"sma_20":40094.95,"sma_60":31532.7,"sma_120":31269.26},{"date":"2025-06-13","open":36175,"high":36619,"low":34563,"close":36619,"volume":686921,"rsi_14":20.61,"sma_20":40181.05,"sma_60":31643.83,"sma_120":31372.75},{"date":"2025-06-16","open":35730,"high":36286,"low":34785,"close":36230,"volume":224772,"rsi_14":19.78,"sma_20":40189.4,"sma_60":31758.67,"sma_120":31465.59},{"date":"2025-06-17","open":37008,"high":37175,"low":35341,"close":36063,"volume":173089,"rsi_14":21.54,"sma_20":40169.95,"sma_60":31873.5,"sma_120":31559.83},{"date":"2025-06-18","open":36341,"high":36675,"low":35897,"close":36119,"volume":133354,"rsi_14":25.0,"sma_20":40150.5,"sma_60":32000.38,"sma_120":31644.1},{"date":"2025-06-19","open":36341,"high":36841,"low":35397,"close":35730,"volume":126290,"rsi_14":26.73,"sma_20":39903.2,"sma_60":32126.33,"sma_120":31713.1},{"date":"2025-06-20","open":36619,"high":37175,"low":35341,"close":35730,"volume":200120,"rsi_14":28.88,"sma_20":39619.8,"sma_60":32272.67,"sma_120":31782.79},{"date":"2025-06-23","open":35341,"high":35619,"low":34897,"close":35119,"volume":60125,"rsi_14":30.0,"sma_20":39116.9,"sma_60":32402.8,"sma_120":31849.47},{"date":"2025-06-24","open":35730,"high":37119,"low":35230,"close":35619,"volume":194063,"rsi_14":25.88,"sma_20":38636.25,"sma_60":32558.85,"sma_120":31912.45},{"date":"2025-06-25","open":36175,"high":36564,"low":35119,"close":35397,"volume":87862,"rsi_14":25.43,"sma_20":38213.95,"sma_60":32711.2,"sma_120":31977.75},{"date":"2025-06-26","open":35341,"high":35730,"low":34396,"close":35397,"volume":92165,"rsi_14":26.51,"sma_20":37877.8,"sma_60":32890.88,"sma_120":32030.54},{"date":"2025-06-27","open":35508,"high":36841,"low":35230,"close":35508,"volume":154648,"rsi_14":8.96,"sma_20":37605.55,"sma_60":33082.13,"sma_120":32085.65},{"date":"2025-06-30","open":35897,"high":37008,"low":35508,"close":36786,"volume":211932,"rsi_14":26.52,"sma_20":37438.85,"sma_60":33313.67,"sma_120":32142.61},{"date":"2025-07-01","open":38397,"high":38564,"low":36675,"close":37119,"volume":215416,"rsi_14":30.59,"sma_20":37338.8,"sma_60":33549.83,"sma_120":32194.93},{"date":"2025-07-02","open":36564,"high":36675,"low":34841,"close":35786,"volume":160457,"rsi_14":36.61,"sma_20":37119.3,"sma_60":33786.93,"sma_120":32242.17},{"date":"2025-07-03","open":35841,"high":36119,"low":34619,"close":34730,"volume":109673,"rsi_14":35.35,"sma_20":36849.8,"sma_60":33999.95,"sma_120":32256.06},{"date":"2025-07-04","open":35174,"high":35397,"low":33618,"close":33730,"volume":70144,"rsi_14":32.28,"sma_20":36549.75,"sma_60":34193.98,"sma_120":32269.49},{"date":"2025-07-07","open":33007,"high":34952,"low":32952,"close":34730,"volume":73619,"rsi_14":41.55,"sma_20":36205.25,"sma_60":34447.75,"sma_120":32281.07},{"date":"2025-07-08","open":34785,"high":35674,"low":34230,"close":35674,"volume":100843,"rsi_14":47.46,"sma_20":35977.4,"sma_60":34710.3,"sma_120":32296.34},{"date":"2025-07-09","open":36730,"high":36786,"low":35563,"close":36619,"volume":104726,"rsi_14":54.76,"sma_20":35807.9,"sma_60":34994.17,"sma_120":32326.9},{"date":"2025-07-10","open":36841,"high":37286,"low":36008,"close":36508,"volume":70311,"rsi_14":54.12,"sma_20":35760.65,"sma_60":35245.62,"sma_120":32337.08},{"date":"2025-07-11","open":36397,"high":36619,"low":35563,"close":35730,"volume":52628,"rsi_14":53.18,"sma_20":35716.2,"sma_60":35473.92,"sma_120":32342.64},{"date":"2025-07-14","open":35674,"high":36230,"low":35397,"close":35674,"volume":69841,"rsi_14":50.3,"sma_20":35688.4,"sma_60":35692.48,"sma_120":32346.34},{"date":"2025-07-15","open":36230,"high":37619,"low":35563,"close":36786,"volume":152955,"rsi_14":56.91,"sma_20":35724.55,"sma_60":35886.52,"sma_120":32360.7},{"date":"2025-07-16","open":36230,"high":37008,"low":36119,"close":36341,"volume":63865,"rsi_14":54.49,"sma_20":35735.65,"sma_60":36081.93,"sma_120":32360.7},{"date":"2025-07-17","open":36397,"high":36508,"low":35452,"close":36286,"volume":86777,"rsi_14":53.72,"sma_20":35763.45,"sma_60":36241.7,"sma_120":32364.41},{"date":"2025-07-18","open":36508,"high":36786,"low":35619,"close":36286,"volume":60408,"rsi_14":47.27,"sma_20":35791.25,"sma_60":36397.3,"sma_120":32363.48},{"date":"2025-07-21","open":35841,"high":36841,"low":35008,"close":36452,"volume":59830,"rsi_14":46.29,"sma_20":35857.9,"sma_60":36548.25,"sma_120":32389.88},{"date":"2025-07-22","open":36564,"high":36564,"low":35063,"close":35841,"volume":62009,"rsi_14":50.33,"sma_20":35869.0,"sma_60":36705.23,"sma_120":32403.3},{"date":"2025-07-23","open":35508,"high":36452,"low":34674,"close":35674,"volume":72436,"rsi_14":56.39,"sma_20":35882.85,"sma_60":36793.22,"sma_120":32400.52},{"date":"2025-07-24","open":35897,"high":36230,"low":35286,"close":35286,"volume":58326,"rsi_14":61.48,"sma_20":35877.3,"sma_60":36861.77,"sma_120":32381.08},{"date":"2025-07-25","open":35174,"high":35230,"low":34674,"close":34785,"volume":34386,"rsi_14":50.44,"sma_20":35841.15,"sma_60":36934.93,"sma_120":32356.07},{"date":"2025-07-28","open":34841,"high":36341,"low":34674,"close":35897,"volume":96398,"rsi_14":51.73,"sma_20":35796.7,"sma_60":37021.07,"sma_120":32375.98},{"date":"2025-07-29","open":36119,"high":36675,"low":35174,"close":36063,"volume":50071,"rsi_14":45.1,"sma_20":35743.9,"sma_60":37074.78,"sma_120":32422.75},{"date":"2025-07-30","open":36286,"high":36730,"low":35286,"close":35286,"volume":86698,"rsi_14":40.35,"sma_20":35718.9,"sma_60":37104.43,"sma_120":32449.15},{"date":"2025-07-31","open":35619,"high":36230,"low":34785,"close":35286,"volume":67115,"rsi_14":46.0,"sma_20":35746.7,"sma_60":37135.93,"sma_120":32477.4},{"date":"2025-08-01","open":35008,"high":35008,"low":33452,"close":33618,"volume":74230,"rsi_14":35.66,"sma_20":35741.1,"sma_60":37137.78,"sma_120":32482.95},{"date":"2025-08-04","open":33229,"high":36008,"low":33063,"close":35119,"volume":123771,"rsi_14":38.97,"sma_20":35760.55,"sma_60":37146.12,"sma_120":32505.64},{"date":"2025-08-05","open":35230,"high":36619,"low":35230,"close":36063,"volume":103141,"rsi_14":48.27,"sma_20":35780.0,"sma_60":37155.37,"sma_120":32538.97},{"date":"2025-08-06","open":35786,"high":37342,"low":35508,"close":37119,"volume":101883,"rsi_14":54.6,"sma_20":35805.0,"sma_60":37185.0,"sma_120":32587.13},{"date":"2025-08-07","open":36897,"high":37508,"low":36452,"close":37342,"volume":91184,"rsi_14":55.69,"sma_20":35846.7,"sma_60":37234.1,"sma_120":32633.91},{"date":"2025-08-08","open":37119,"high":37286,"low":36564,"close":36786,"volume":40441,"rsi_14":51.73,"sma_20":35899.5,"sma_60":37265.58,"sma_120":32659.38},{"date":"2025-08-11","open":37731,"high":38064,"low":36619,"close":36619,"volume":70727,"rsi_14":54.22,"sma_20":35946.75,"sma_60":37274.85,"sma_120":32702.44},{"date":"2025-08-12","open":36786,"high":38120,"low":35730,"close":36063,"volume":85015,"rsi_14":52.02,"sma_20":35910.6,"sma_60":37268.37,"sma_120":32736.71},{"date":"2025-08-13","open":36452,"high":36786,"low":35563,"close":35841,"volume":46096,"rsi_14":52.94,"sma_20":35885.6,"sma_60":37257.25,"sma_120":32758.93},{"date":"2025-08-14","open":36008,"high":37897,"low":35341,"close":36675,"volume":130446,"rsi_14":59.66,"sma_20":35905.05,"sma_60":37190.57,"sma_120":32796.44},{"date":"2025-08-18","open":36119,"high":37230,"low":34619,"close":34897,"volume":85956,"rsi_14":45.21,"sma_20":35835.6,"sma_60":37082.22,"sma_120":32821.92},{"date":"2025-08-19","open":35230,"high":35230,"low":33341,"close":33396,"volume":65524,"rsi_14":38.68,"sma_20":35682.8,"sma_60":36885.87,"sma_120":32836.27},{"date":"2025-08-20","open":32229,"high":33063,"low":31173,"close":31674,"volume":81533,"rsi_14":35.81,"sma_20":35474.45,"sma_60":36659.9,"sma_120":32852.02},{"date":"2025-08-21","open":31729,"high":34063,"low":31729,"close":33785,"volume":88370,"rsi_14":44.94,"sma_20":35380.0,"sma_60":36492.27,"sma_120":32892.77},{"date":"2025-08-22","open":34063,"high":34952,"low":33785,"close":34563,"volume":72211,"rsi_14":53.39,"sma_20":35343.85,"sma_60":36366.32,"sma_120":32938.61},{"date":"2025-08-25","open":34897,"high":34952,"low":34063,"close":34174,"volume":43861,"rsi_14":46.32,"sma_20":35313.3,"sma_60":36253.33,"sma_120":32986.77},{"date":"2025-08-26","open":34063,"high":34452,"low":33618,"close":33785,"volume":24695,"rsi_14":40.73,"sma_20":35207.7,"sma_60":36147.75,"sma_120":33037.7},{"date":"2025-08-27","open":34007,"high":34007,"low":33507,"close":33896,"volume":35698,"rsi_14":35.79,"sma_20":35099.35,"sma_60":36060.68,"sma_120":33093.27},{"date":"2025-08-28","open":33730,"high":34007,"low":33229,"close":33674,"volume":34458,"rsi_14":33.82,"sma_20":35018.75,"sma_60":35952.32,"sma_120":33134.02},{"date":"2025-08-29","open":33674,"high":34452,"low":33285,"close":33396,"volume":29212,"rsi_14":34.67,"sma_20":34924.25,"sma_60":35840.25,"sma_120":33176.16},{"date":"2025-09-01","open":32896,"high":34007,"low":32396,"close":32674,"volume":76665,"rsi_14":33.01,"sma_20":34877.05,"sma_60":35722.63,"sma_120":33216.91},{"date":"2025-09-02","open":33063,"high":33563,"low":32007,"close":32396,"volume":58052,"rsi_14":33.82,"sma_20":34740.9,"sma_60":35568.9,"sma_120":33247.47},{"date":"2025-09-03","open":32507,"high":32952,"low":32285,"close":32952,"volume":57215,"rsi_14":37.62,"sma_20":34585.35,"sma_60":35447.58,"sma_120":33293.32},{"date":"2025-09-04","open":32952,"high":33341,"low":32507,"close":32896,"volume":59155,"rsi_14":32.65,"sma_20":34374.2,"sma_60":35329.03,"sma_120":33349.59},{"date":"2025-09-05","open":33063,"high":33174,"low":32452,"close":32452,"volume":50868,"rsi_14":37.21,"sma_20":34129.7,"sma_60":35245.68,"sma_120":33389.19},{"date":"2025-09-08","open":32785,"high":32840,"low":31896,"close":32674,"volume":50604,"rsi_14":45.64,"sma_20":33924.1,"sma_60":35179.93,"sma_120":33411.88},{"date":"2025-09-09","open":32507,"high":33007,"low":32174,"close":32174,"volume":36490,"rsi_14":53.54,"sma_20":33701.85,"sma_60":35112.33,"sma_120":33435.5},{"date":"2025-09-10","open":32229,"high":34119,"low":32229,"close":33452,"volume":113297,"rsi_14":47.32,"sma_20":33571.3,"sma_60":35068.82,"sma_120":33471.16},{"date":"2025-09-11","open":34119,"high":34508,"low":33396,"close":34285,"volume":71245,"rsi_14":47.79,"sma_20":33493.5,"sma_60":35038.25,"sma_120":33519.32},{"date":"2025-09-12","open":34508,"high":34508,"low":33618,"close":34007,"volume":50258,"rsi_14":48.65,"sma_20":33360.1,"sma_60":35009.53,"sma_120":33567.93},{"date":"2025-09-15","open":33896,"high":34285,"low":33563,"close":34007,"volume":35485,"rsi_14":51.92,"sma_20":33315.6,"sma_60":34980.82,"sma_120":33626.74},{"date":"2025-09-16","open":34007,"high":34174,"low":33285,"close":33674,"volume":69215,"rsi_14":48.15,"sma_20":33329.5,"sma_60":34956.73,"sma_120":33679.77},{"date":"2025-09-17","open":33841,"high":33841,"low":32785,"close":32840,"volume":38192,"rsi_14":43.69,"sma_20":33387.8,"sma_60":34910.42,"sma_120":33734.63},{"date":"2025-09-18","open":33174,"high":33730,"low":32896,"close":33118,"volume":64210,"rsi_14":47.9,"sma_20":33354.45,"sma_60":34872.43,"sma_120":33791.82},{"date":"2025-09-19","open":33618,"high":33618,"low":32563,"close":32729,"volume":36855,"rsi_14":50.44,"sma_20":33262.75,"sma_60":34827.97,"sma_120":33859.43},{"date":"2025-09-22","open":33174,"high":33285,"low":32396,"close":32952,"volume":52285,"rsi_14":54.47,"sma_20":33201.65,"sma_60":34785.37,"sma_120":33933.75},{"date":"2025-09-23","open":32840,"high":33785,"low":32729,"close":33007,"volume":81763,"rsi_14":50.48,"sma_20":33162.75,"sma_60":34722.38,"sma_120":34018.03},{"date":"2025-09-24","open":33063,"high":33452,"low":31729,"close":32063,"volume":76429,"rsi_14":43.7,"sma_20":33071.1,"sma_60":34638.12,"sma_120":34093.97},{"date":"2025-09-25","open":32340,"high":32340,"low":31562,"close":32118,"volume":65409,"rsi_14":47.32,"sma_20":32993.3,"sma_60":34576.98,"sma_120":34181.96},{"date":"2025-09-26","open":32063,"high":32118,"low":30034,"close":30395,"volume":120014,"rsi_14":35.25,"sma_20":32843.25,"sma_60":34504.73,"sma_120":34252.34},{"date":"2025-09-29","open":30451,"high":30507,"low":29506,"close":30062,"volume":71662,"rsi_14":36.02,"sma_20":32712.65,"sma_60":34443.6,"sma_120":34318.79},{"date":"2025-09-30","open":30284,"high":31062,"low":29951,"close":30784,"volume":75931,"rsi_14":30.94,"sma_20":32632.05,"sma_60":34377.83,"sma_120":34412.79},{"date":"2025-10-01","open":31007,"high":31062,"low":29673,"close":29951,"volume":106745,"rsi_14":19.04,"sma_20":32482.0,"sma_60":34282.45,"sma_120":34496.38},{"date":"2025-10-02","open":30118,"high":30673,"low":29506,"close":29840,"volume":77327,"rsi_14":19.51,"sma_20":32329.2,"sma_60":34169.47,"sma_120":34581.82},{"date":"2025-10-10","open":30340,"high":30451,"low":29729,"close":30118,"volume":84582,"rsi_14":22.66,"sma_20":32212.5,"sma_60":34062.97,"sma_120":34654.29},{"date":"2025-10-13","open":29451,"high":31007,"low":29229,"close":30618,"volume":96443,"rsi_14":29.01,"sma_20":32109.7,"sma_60":33977.77,"sma_120":34725.84},{"date":"2025-10-14","open":31118,"high":31674,"low":29840,"close":30118,"volume":95482,"rsi_14":30.4,"sma_20":32006.9,"sma_60":33885.17,"sma_120":34788.82},{"date":"2025-10-15","open":30784,"high":31729,"low":30340,"close":31507,"volume":73052,"rsi_14":40.0,"sma_20":31909.65,"sma_60":33797.18,"sma_120":34841.85},{"date":"2025-10-16","open":32563,"high":32563,"low":31507,"close":32340,"volume":65729,"rsi_14":47.71,"sma_20":31812.4,"sma_60":33730.5,"sma_120":34906.22},{"date":"2025-10-17","open":31951,"high":32507,"low":31285,"close":31507,"volume":60402,"rsi_14":42.07,"sma_20":31687.4,"sma_60":33650.85,"sma_120":34946.28},{"date":"2025-10-20","open":31840,"high":32507,"low":31507,"close":31674,"volume":66471,"rsi_14":42.77,"sma_20":31570.75,"sma_60":33573.98,"sma_120":34985.64},{"date":"2025-10-21","open":32174,"high":32174,"low":31285,"close":31896,"volume":86871,"rsi_14":49.02,"sma_20":31481.85,"sma_60":33498.05,"sma_120":35023.15},{"date":"2025-10-22","open":31785,"high":32785,"low":31618,"close":32174,"volume":80194,"rsi_14":50.32,"sma_20":31448.55,"sma_60":33436.93,"sma_120":35071.08},{"date":"2025-10-23","open":32063,"high":33730,"low":31785,"close":33174,"volume":162919,"rsi_14":67.37,"sma_20":31451.35,"sma_60":33395.27,"sma_120":35094.24},{"date":"2025-10-24","open":33896,"high":34730,"low":33174,"close":33896,"volume":172052,"rsi_14":72.85,"sma_20":31509.7,"sma_60":33372.1,"sma_120":35116.93},{"date":"2025-10-27","open":34674,"high":34785,"low":33341,"close":34007,"volume":89766,"rsi_14":70.72,"sma_20":31562.45,"sma_60":33359.13,"sma_120":35147.03},{"date":"2025-10-28","open":34508,"high":35119,"low":34007,"close":34619,"volume":112124,"rsi_14":80.89,"sma_20":31643.05,"sma_60":33337.83,"sma_120":35179.45},{"date":"2025-10-29","open":35174,"high":39953,"low":34674,"close":38231,"volume":767116,"rsi_14":87.94,"sma_20":31951.45,"sma_60":33373.97,"sma_120":35224.38},{"date":"2025-10-30","open":39787,"high":41954,"low":37675,"close":41120,"volume":695784,"rsi_14":90.25,"sma_20":32401.55,"sma_60":33471.2,"sma_120":35287.82},{"date":"2025-10-31","open":40787,"high":48233,"low":40731,"close":46677,"volume":984264,"rsi_14":92.88,"sma_20":33215.65,"sma_60":33661.05,"sma_120":35398.49},{"date":"2025-11-03","open":51123,"high":51400,"low":48066,"close":50567,"volume":433202,"rsi_14":96.23,"sma_20":34240.9,"sma_60":33943.53,"sma_120":35540.66},{"date":"2025-11-04","open":52567,"high":54790,"low":49066,"close":51789,"volume":459258,"rsi_14":96.2,"sma_20":35291.15,"sma_60":34221.37,"sma_120":35683.74},{"date":"2025-11-05","open":48400,"high":49122,"low":45621,"close":46733,"volume":294677,"rsi_14":77.5,"sma_20":36130.25,"sma_60":34399.2,"sma_120":35777.28},{"date":"2025-11-06","open":48955,"high":49122,"low":44454,"close":45455,"volume":242781,"rsi_14":76.2,"sma_20":36911.0,"sma_60":34538.13,"sma_120":35861.57},{"date":"2025-11-07","open":43287,"high":46844,"low":42509,"close":43454,"volume":209071,"rsi_14":70.7,"sma_20":37577.8,"sma_60":34640.0,"sma_120":35937.05},{"date":"2025-11-10","open":44288,"high":44288,"low":40120,"close":43510,"volume":112794,"rsi_14":70.53,"sma_20":38222.4,"sma_60":34752.07,"sma_120":36008.82},{"date":"2025-11-11","open":45010,"high":45288,"low":42843,"close":43843,"volume":109439,"rsi_14":70.59,"sma_20":38908.65,"sma_60":34872.47,"sma_120":36073.66},{"date":"2025-11-12","open":44677,"high":44732,"low":42787,"close":44065,"volume":69802,"rsi_14":69.76,"sma_20":39536.55,"sma_60":35005.83,"sma_120":36137.1},{"date":"2025-11-13","open":44121,"high":44621,"low":43176,"close":44176,"volume":81364,"rsi_14":69.07,"sma_20":40128.35,"sma_60":35144.75,"sma_120":36201.0},{"date":"2025-11-14","open":42232,"high":42343,"low":40342,"close":40898,"volume":211560,"rsi_14":61.44,"sma_20":40597.9,"sma_60":35215.13,"sma_120":36202.85},{"date":"2025-11-17","open":42009,"high":42565,"low":40176,"close":40787,"volume":80480,"rsi_14":60.41,"sma_20":41053.55,"sma_60":35313.3,"sma_120":36197.76},{"date":"2025-11-18","open":40676,"high":40953,"low":37397,"close":37508,"volume":131626,"rsi_14":48.77,"sma_20":41334.15,"sma_60":35381.83,"sma_120":36133.85},{"date":"2025-11-19","open":37897,"high":38064,"low":35952,"close":37008,"volume":107573,"rsi_14":42.36,"sma_20":41575.85,"sma_60":35470.73,"sma_120":36065.32},{"date":"2025-11-20","open":38453,"high":40176,"low":38397,"close":39231,"volume":147029,"rsi_14":34.2,"sma_20":41878.7,"sma_60":35561.5,"sma_120":36026.88},{"date":"2025-11-21","open":36619,"high":38064,"low":36397,"close":37342,"volume":74387,"rsi_14":19.33,"sma_20":42051.0,"sma_60":35607.82,"sma_120":35987.07},{"date":"2025-11-24","open":37731,"high":37842,"low":36619,"close":36730,"volume":71765,"rsi_14":14.06,"sma_20":42187.15,"sma_60":35650.42,"sma_120":35951.88},{"date":"2025-11-25","open":37953,"high":40009,"low":37564,"close":38731,"volume":123730,"rsi_14":27.64,"sma_20":42392.75,"sma_60":35732.85,"sma_120":35940.3},{"date":"2025-11-26","open":39564,"high":41065,"low":38342,"close":41009,"volume":132297,"rsi_14":38.23,"sma_20":42531.65,"sma_60":35851.4,"sma_120":35956.04},{"date":"2025-11-27","open":41565,"high":43287,"low":41120,"close":41676,"volume":105539,"rsi_14":44.94,"sma_20":42559.45,"sma_60":35984.77,"sma_120":35968.54},{"date":"2025-11-28","open":41009,"high":42454,"low":40842,"close":41509,"volume":71011,"rsi_14":44.34,"sma_20":42301.05,"sma_60":36119.98,"sma_120":35980.12},{"date":"2025-12-01","open":41954,"high":42065,"low":38897,"close":40287,"volume":87272,"rsi_14":40.42,"sma_20":41787.05,"sma_60":36246.87,"sma_120":35984.75},{"date":"2025-12-02","open":40287,"high":42454,"low":40120,"close":42398,"volume":79111,"rsi_14":45.92,"sma_20":41317.5,"sma_60":36413.57,"sma_120":35991.23},{"date":"2025-12-03","open":43010,"high":43065,"low":41287,"close":42454,"volume":82080,"rsi_14":45.78,"sma_20":41103.55,"sma_60":36571.93,"sma_120":36009.76},{"date":"2025-12-04","open":43121,"high":43287,"low":41398,"close":41954,"volume":75810,"rsi_14":53.0,"sma_20":40928.5,"sma_60":36722.9,"sma_120":36025.97},{"date":"2025-12-05","open":42621,"high":42954,"low":42009,"close":42621,"volume":69757,"rsi_14":55.05,"sma_20":40886.85,"sma_60":36892.38,"sma_120":36069.03},{"date":"2025-12-08","open":42621,"high":42676,"low":40509,"close":41231,"volume":100691,"rsi_14":61.43,"sma_20":40772.9,"sma_60":37035.0,"sma_120":36107.47},{"date":"2025-12-09","open":41509,"high":41843,"low":40953,"close":41398,"volume":54160,"rsi_14":63.76,"sma_20":40650.65,"sma_60":37188.73,"sma_120":36150.53},{"date":"2025-12-10","open":41398,"high":42009,"low":41120,"close":41342,"volume":39457,"rsi_14":57.66,"sma_20":40514.5,"sma_60":37320.23,"sma_120":36194.53},{"date":"2025-12-11","open":41509,"high":43399,"low":41509,"close":42009,"volume":111205,"rsi_14":68.58,"sma_20":40406.15,"sma_60":37448.97,"sma_120":36243.61},{"date":"2025-12-12","open":42232,"high":46121,"low":42009,"close":46121,"volume":292948,"rsi_14":79.24,"sma_20":40667.3,"sma_60":37650.87,"sma_120":36330.2},{"date":"2025-12-15","open":45010,"high":48566,"low":44399,"close":48122,"volume":154294,"rsi_14":79.24,"sma_20":41034.05,"sma_60":37886.12,"sma_120":36433.47},{"date":"2025-12-16","open":48122,"high":51067,"low":46899,"close":50400,"volume":472798,"rsi_14":79.24,"sma_20":41678.65,"sma_60":38164.88,"sma_120":36560.81},{"date":"2025-12-17","open":50845,"high":51512,"low":45066,"close":45566,"volume":254746,"rsi_14":59.62,"sma_20":42106.55,"sma_60":38376.98,"sma_120":36643.7},{"date":"2025-12-18","open":44677,"high":46010,"low":44065,"close":45566,"volume":88636,"rsi_14":60.11,"sma_20":42423.3,"sma_60":38584.45,"sma_120":36728.44},{"date":"2025-12-19","open":47788,"high":48678,"low":45621,"close":47233,"volume":110931,"rsi_14":66.94,"sma_20":42917.85,"sma_60":38826.18,"sma_120":36827.07},{"date":"2025-12-22","open":47288,"high":48900,"low":46677,"close":47733,"volume":120996,"rsi_14":64.12,"sma_20":43468.0,"sma_60":39072.53,"sma_120":36928.95},{"date":"2025-12-23","open":48233,"high":48233,"low":46344,"close":47066,"volume":72481,"rsi_14":61.82,"sma_20":43884.75,"sma_60":39306.85,"sma_120":37014.62},{"date":"2025-12-24","open":47622,"high":47677,"low":46066,"close":46233,"volume":43661,"rsi_14":60.78,"sma_20":44145.95,"sma_60":39543.02,"sma_120":37090.57},{"date":"2025-12-26","open":46121,"high":47177,"low":43121,"close":43287,"volume":105685,"rsi_14":51.51,"sma_20":44226.5,"sma_60":39729.17,"sma_120":37153.07},{"date":"2025-12-29","open":44121,"high":48233,"low":43343,"close":47233,"volume":123659,"rsi_14":62.16,"sma_20":44512.7,"sma_60":40009.8,"sma_120":37257.27},{"date":"2025-12-30","open":46455,"high":47399,"low":45677,"close":45788,"volume":57367,"rsi_14":58.46,"sma_20":44787.75,"sma_60":40271.9,"sma_120":37357.75},{"date":"2026-01-02","open":46288,"high":47511,"low":45121,"close":46510,"volume":119382,"rsi_14":59.71,"sma_20":44993.35,"sma_60":40534.0,"sma_120":37455.92},{"date":"2026-01-05","open":47066,"high":48678,"low":46177,"close":48678,"volume":155118,"rsi_14":61.86,"sma_20":45304.55,"sma_60":40846.12,"sma_120":37564.28},{"date":"2026-01-06","open":55290,"high":55290,"low":50233,"close":53012,"volume":436669,"rsi_14":62.16,"sma_20":45857.45,"sma_60":41232.32,"sma_120":37700.89},{"date":"2026-01-07","open":52234,"high":53123,"low":48955,"close":49289,"volume":207768,"rsi_14":51.94,"sma_20":46190.85,"sma_60":41551.83,"sma_120":37807.4},{"date":"2026-01-08","open":50067,"high":51234,"low":49122,"close":49233,"volume":111367,"rsi_14":47.9,"sma_20":46590.95,"sma_60":41862.08,"sma_120":37919.93},{"date":"2026-01-09","open":50900,"high":50956,"low":48455,"close":50567,"volume":97591,"rsi_14":60.27,"sma_20":47049.4,"sma_60":42202.9,"sma_120":38044.03},{"date":"2026-01-12","open":51956,"high":52623,"low":49455,"close":50345,"volume":102601,"rsi_14":59.73,"sma_20":47499.55,"sma_60":42516.87,"sma_120":38157.03},{"date":"2026-01-13","open":52345,"high":52790,"low":50678,"close":51789,"volume":128950,"rsi_14":59.36,"sma_20":47988.55,"sma_60":42841.02,"sma_120":38285.76},{"date":"2026-01-14","open":51956,"high":53067,"low":50845,"close":51567,"volume":92125,"rsi_14":57.97,"sma_20":48260.85,"sma_60":43175.35,"sma_120":38413.1},{"date":"2026-01-15","open":51623,"high":51900,"low":50345,"close":50900,"volume":100933,"rsi_14":57.97,"sma_20":48399.75,"sma_60":43495.78,"sma_120":38534.88},{"date":"2026-01-16","open":51345,"high":51456,"low":49844,"close":50122,"volume":65988,"rsi_14":58.1,"sma_20":48385.85,"sma_60":43799.55,"sma_120":38648.8},{"date":"2026-01-19","open":50567,"high":51900,"low":50567,"close":50956,"volume":69805,"rsi_14":67.51,"sma_20":48655.35,"sma_60":44112.58,"sma_120":38774.76},{"date":"2026-01-20","open":51178,"high":57235,"low":49178,"close":51400,"volume":559086,"rsi_14":61.33,"sma_20":48947.05,"sma_60":44416.35,"sma_120":38905.81},{"date":"2026-01-21","open":50622,"high":51623,"low":48566,"close":49344,"volume":150383,"rsi_14":59.36,"sma_20":49052.6,"sma_60":44673.82,"sma_120":39022.96},{"date":"2026-01-22","open":50233,"high":51234,"low":48844,"close":49233,"volume":118903,"rsi_14":57.4,"sma_20":49127.6,"sma_60":44927.58,"sma_120":39143.36},{"date":"2026-01-23","open":49511,"high":51400,"low":48733,"close":50067,"volume":98366,"rsi_14":54.07,"sma_20":49277.65,"sma_60":45185.05,"sma_120":39261.44},{"date":"2026-01-26","open":50456,"high":50900,"low":48789,"close":48955,"volume":91038,"rsi_14":35.34,"sma_20":49413.75,"sma_60":45363.78,"sma_120":39368.88},{"date":"2026-01-27","open":50122,"high":50122,"low":45121,"close":48844,"volume":92547,"rsi_14":47.82,"sma_20":49691.6,"sma_60":45492.52,"sma_120":39481.86},{"date":"2026-01-28","open":49511,"high":50122,"low":48122,"close":48678,"volume":110335,"rsi_14":47.31,"sma_20":49763.85,"sma_60":45525.87,"sma_120":39593.46},{"date":"2026-01-29","open":47900,"high":49789,"low":46566,"close":48789,"volume":157022,"rsi_14":40.24,"sma_20":49913.9,"sma_60":45496.23,"sma_120":39719.88},{"date":"2026-01-30","open":49567,"high":50400,"low":47844,"close":48678,"volume":120238,"rsi_14":40.74,"sma_20":50022.3,"sma_60":45444.38,"sma_120":39832.88},{"date":"2026-02-02","open":47844,"high":47844,"low":44288,"close":44843,"volume":127583,"rsi_14":19.51,"sma_20":49830.55,"sma_60":45412.88,"sma_120":39906.04},{"date":"2026-02-03","open":45844,"high":48733,"low":45010,"close":47900,"volume":104190,"rsi_14":37.11,"sma_20":49574.95,"sma_60":45453.63,"sma_120":39995.88},{"date":"2026-02-04","open":47733,"high":50233,"low":47288,"close":50011,"volume":164492,"rsi_14":47.16,"sma_20":49611.05,"sma_60":45562.92,"sma_120":40101.46},{"date":"2026-02-05","open":49789,"high":50011,"low":47177,"close":47455,"volume":92187,"rsi_14":42.36,"sma_20":49522.15,"sma_60":45628.67,"sma_120":40190.37},{"date":"2026-02-06","open":46121,"high":46455,"low":43621,"close":46010,"volume":92897,"rsi_14":36.31,"sma_20":49294.3,"sma_60":45664.78,"sma_120":40268.62},{"date":"2026-02-09","open":47622,"high":49289,"low":47177,"close":48789,"volume":96797,"rsi_14":43.6,"sma_20":49216.5,"sma_60":45743.52,"sma_120":40374.68},{"date":"2026-02-10","open":49011,"high":49289,"low":47900,"close":48511,"volume":50800,"rsi_14":47.76,"sma_20":49052.6,"sma_60":45815.77,"sma_120":40480.26},{"date":"2026-02-11","open":48733,"high":49400,"low":47455,"close":48900,"volume":50812,"rsi_14":49.12,"sma_20":48919.25,"sma_60":45949.13,"sma_120":40582.13},{"date":"2026-02-12","open":49622,"high":50011,"low":48678,"close":49455,"volume":81112,"rsi_14":48.36,"sma_20":48847.0,"sma_60":46093.6,"sma_120":40703.45},{"date":"2026-02-13","open":48400,"high":50178,"low":48177,"close":49678,"volume":64063,"rsi_14":52.04,"sma_20":48824.8,"sma_60":46296.43,"sma_120":40839.13},{"date":"2026-02-19","open":50845,"high":50845,"low":48789,"close":49789,"volume":74583,"rsi_14":52.67,"sma_20":48766.45,"sma_60":46509.45,"sma_120":40990.09},{"date":"2026-02-20","open":49567,"high":50067,"low":48511,"close":49956,"volume":91555,"rsi_14":53.6,"sma_20":48694.25,"sma_60":46688.2,"sma_120":41124.85},{"date":"2026-02-23","open":50456,"high":55512,"low":50345,"close":54123,"volume":463777,"rsi_14":62.24,"sma_20":48933.2,"sma_60":46967.88,"sma_120":41287.85},{"date":"2026-02-24","open":54012,"high":55318,"low":52012,"close":54401,"volume":170459,"rsi_14":63.04,"sma_20":49191.6,"sma_60":47262.4,"sma_120":41456.41},{"date":"2026-02-25","open":66626,"high":70683,"low":63292,"close":67793,"volume":1088785,"rsi_14":86.42,"sma_20":50077.9,"sma_60":47746.77,"sma_120":41739.81},{"date":"2026-02-26","open":66070,"high":66793,"low":64348,"close":65126,"volume":223189,"rsi_14":77.68,"sma_20":50886.45,"sma_60":48148.72,"sma_120":42000.06},{"date":"2026-02-27","open":64459,"high":66626,"low":64403,"close":65848,"volume":176922,"rsi_14":76.64,"sma_20":51736.65,"sma_60":48551.58,"sma_120":42268.18},{"date":"2026-03-03","open":64348,"high":67349,"low":60903,"close":60903,"volume":162043,"rsi_14":70.94,"sma_20":52347.9,"sma_60":48874.82,"sma_120":42497.4},{"date":"2026-03-04","open":56235,"high":58346,"low":48177,"close":48678,"volume":211688,"rsi_14":53.11,"sma_20":52342.35,"sma_60":49014.67,"sma_120":42630.77},{"date":"2026-03-05","open":53290,"high":54957,"low":52234,"close":52845,"volume":99581,"rsi_14":54.58,"sma_20":52550.7,"sma_60":49188.78,"sma_120":42801.18},{"date":"2026-03-06","open":52845,"high":56457,"low":51956,"close":55735,"volume":104591,"rsi_14":57.7,"sma_20":53095.3,"sma_60":49410.13,"sma_120":42991.03},{"date":"2026-03-09","open":50734,"high":52790,"low":50122,"close":51512,"volume":67298,"rsi_14":52.57,"sma_20":53275.9,"sma_60":49569.43,"sma_120":43146.17},{"date":"2026-03-10","open":54790,"high":54957,"low":52401,"close":53345,"volume":59143,"rsi_14":53.74,"sma_20":53442.6,"sma_60":49748.17,"sma_120":43320.28},{"date":"2026-03-11","open":55679,"high":55957,"low":51900,"close":53012,"volume":73143,"rsi_14":53.2,"sma_20":53720.45,"sma_60":49944.52,"sma_120":43489.76},{"date":"2026-03-12","open":52567,"high":55235,"low":52456,"close":53901,"volume":53971,"rsi_14":53.89,"sma_20":54115.0,"sma_60":50152.9,"sma_120":43670.82},{"date":"2026-03-13","open":52234,"high":54846,"low":52012,"close":54790,"volume":53407,"rsi_14":54.51,"sma_20":54415.05,"sma_60":50377.03,"sma_120":43848.63},{"date":"2026-03-16","open":54234,"high":54346,"low":51956,"close":53901,"volume":65344,"rsi_14":49.78,"sma_20":54684.55,"sma_60":50575.23,"sma_120":44012.1},{"date":"2026-03-17","open":55346,"high":58069,"low":54401,"close":56679,"volume":86169,"rsi_14":52.16,"sma_20":55073.5,"sma_60":50751.2,"sma_120":44201.03},{"date":"2026-03-18","open":61236,"high":62236,"low":58791,"close":60958,"volume":218436,"rsi_14":42.18,"sma_20":55648.65,"sma_60":50965.13,"sma_120":44425.62},{"date":"2026-03-19","open":58346,"high":64626,"low":57846,"close":61792,"volume":116952,"rsi_14":46.02,"sma_20":56254.35,"sma_60":51155.0,"sma_120":44659.94},{"date":"2026-03-20","open":63737,"high":64459,"low":60847,"close":63625,"volume":100285,"rsi_14":47.42,"sma_20":56946.15,"sma_60":51455.98,"sma_120":44916.48},{"date":"2026-03-23","open":64737,"high":65015,"low":59124,"close":63236,"volume":117392,"rsi_14":53.03,"sma_20":57610.15,"sma_60":51750.48,"sma_120":45167.47},{"date":"2026-03-24","open":65348,"high":65348,"low":58847,"close":63570,"volume":118559,"rsi_14":78.03,"sma_20":58082.5,"sma_60":52022.77,"sma_120":45424.47},{"date":"2026-03-25","open":63625,"high":63792,"low":62236,"close":62347,"volume":54334,"rsi_14":70.12,"sma_20":58479.8,"sma_60":52266.33,"sma_120":45669.43},{"date":"2026-03-26","open":62347,"high":62347,"low":57402,"close":58680,"volume":64889,"rsi_14":56.04,"sma_20":58024.15,"sma_60":52459.9,"sma_120":45883.38},{"date":"2026-03-27","open":56624,"high":61681,"low":53568,"close":60736,"volume":80407,"rsi_14":70.75,"sma_20":57804.65,"sma_60":52701.62,"sma_120":46122.32},{"date":"2026-03-30","open":56179,"high":59347,"low":56124,"close":57902,"volume":24827,"rsi_14":59.81,"sma_20":57407.35,"sma_60":52945.2,"sma_120":46337.18},{"date":"2026-03-31","open":56568,"high":57680,"low":54179,"close":54179,"volume":39407,"rsi_14":52.19,"sma_20":57071.15,"sma_60":53060.97,"sma_120":46535.38},{"date":"2026-04-01","open":56679,"high":58291,"low":55846,"close":57902,"volume":23110,"rsi_14":56.79,"sma_20":57532.35,"sma_60":53262.87,"sma_120":46767.38},{"date":"2026-04-02","open":57902,"high":59236,"low":54457,"close":55790,"volume":42243,"rsi_14":51.63,"sma_20":57679.6,"sma_60":53417.53,"sma_120":46975.77},{"date":"2026-04-03","open":57791,"high":58791,"low":56068,"close":57902,"volume":27799,"rsi_14":56.27,"sma_20":57787.95,"sma_60":53571.27,"sma_120":47208.69},{"date":"2026-04-06","open":57957,"high":59791,"low":55901,"close":56068,"volume":26644,"rsi_14":49.01,"sma_20":58015.75,"sma_60":53622.2,"sma_120":47427.26},{"date":"2026-04-07","open":57735,"high":57735,"low":55012,"close":56124,"volume":26880,"rsi_14":40.96,"sma_20":58154.7,"sma_60":53736.12,"sma_120":47643.97},{"date":"2026-04-08","open":58180,"high":59791,"low":58013,"close":59236,"volume":56328,"rsi_14":45.59,"sma_20":58465.9,"sma_60":53902.83,"sma_120":47882.46},{"date":"2026-04-09","open":58402,"high":59180,"low":56957,"close":57568,"volume":23860,"rsi_14":39.5,"sma_20":58649.25,"sma_60":54019.52,"sma_120":48111.21},{"date":"2026-04-10","open":58847,"high":59958,"low":57457,"close":58958,"volume":41552,"rsi_14":42.83,"sma_20":58857.65,"sma_60":54163.07,"sma_120":48339.97},{"date":"2026-04-13","open":57568,"high":58069,"low":56346,"close":56846,"volume":81841,"rsi_14":39.37,"sma_20":59004.9,"sma_60":54247.35,"sma_120":48544.18},{"date":"2026-04-14","open":58346,"high":59680,"low":57180,"close":58902,"volume":73789,"rsi_14":44.69,"sma_20":59116.05,"sma_60":54369.6,"sma_120":48772.47},{"date":"2026-04-15","open":60236,"high":74684,"low":59902,"close":71127,"volume":781696,"rsi_14":65.17,"sma_20":59624.5,"sma_60":54706.72,"sma_120":49101.25},{"date":"2026-04-16","open":79740,"high":83852,"low":72850,"close":79185,"volume":459557,"rsi_14":69.62,"sma_20":60494.15,"sma_60":55191.1,"sma_120":49495.32},{"date":"2026-04-17","open":77017,"high":82908,"low":75517,"close":81574,"volume":234172,"rsi_14":75.42,"sma_20":61391.6,"sma_60":55701.4,"sma_120":49906.99},{"date":"2026-04-20","open":80518,"high":85019,"low":80240,"close":83797,"volume":140408,"rsi_14":82.86,"sma_20":62419.65,"sma_60":56241.35,"sma_120":50328.85},{"date":"2026-04-21","open":85408,"high":87020,"low":84130,"close":86353,"volume":116258,"rsi_14":82.4,"sma_20":63558.8,"sma_60":56858.17,"sma_120":50765.99},{"date":"2026-04-22","open":85519,"high":105691,"low":84908,"close":100023,"volume":361800,"rsi_14":89.88,"sma_20":65442.6,"sma_60":57704.67,"sma_120":51316.12},{"date":"2026-04-23","open":120861,"high":126140,"low":109358,"close":115860,"volume":510670,"rsi_14":91.89,"sma_20":68301.6,"sma_60":58801.22,"sma_120":51993.13},{"date":"2026-04-24","open":110581,"high":112804,"low":107636,"close":111970,"volume":207194,"rsi_14":89.23,"sma_20":70863.3,"sma_60":59851.47,"sma_120":52607.62},{"date":"2026-04-27","open":113081,"high":123917,"low":113081,"close":122528,"volume":204813,"rsi_14":90.62,"sma_20":74094.6,"sma_60":61079.53,"sma_120":53286.03},{"date":"2026-04-28","open":122528,"high":124195,"low":115860,"close":120583,"volume":214101,"rsi_14":88.07,"sma_20":77414.8,"sma_60":62277.95,"sma_120":53901.91},{"date":"2026-04-29","open":120583,"high":132530,"low":115026,"close":120583,"volume":241156,"rsi_14":89.93,"sma_20":80548.85,"sma_60":63474.52,"sma_120":54485.38},{"date":"2026-04-30","open":120583,"high":134197,"low":118638,"close":134197,"volume":266897,"rsi_14":91.28,"sma_20":84469.2,"sma_60":64899.83,"sma_120":55172.11},{"date":"2026-05-04","open":134197,"high":172262,"low":134197,"close":160315,"volume":405812,"rsi_14":94.93,"sma_20":89589.85,"sma_60":66824.37,"sma_120":56118.62},{"date":"2026-05-06","open":165316,"high":208381,"low":162815,"close":203936,"volume":489739,"rsi_14":96.28,"sma_20":96983.25,"sma_60":69424.97,"sma_120":57439.3},{"date":"2026-05-07","open":203936,"high":203936,"low":203936,"close":203936,"volume":0,"rsi_14":95.96,"sma_20":104373.85,"sma_60":71990.38,"sma_120":58776.65},{"date":"2026-05-08","open":203936,"high":265061,"low":203936,"close":265061,"volume":557997,"rsi_14":97.05,"sma_20":114665.1,"sma_60":75617.15,"sma_120":60622.91},{"date":"2026-05-11","open":265061,"high":265061,"low":265061,"close":265061,"volume":0,"rsi_14":97.01,"sma_20":125039.75,"sma_60":79268.0,"sma_120":62466.39},{"date":"2026-05-12","open":292846,"high":340079,"low":228108,"close":313406,"volume":809924,"rsi_14":97.58,"sma_20":137762.15,"sma_60":83678.28,"sma_120":64710.9},{"date":"2026-05-13","open":313406,"high":352860,"low":266173,"close":280620,"volume":510875,"rsi_14":85.78,"sma_20":148950.85,"sma_60":87546.77,"sma_120":66681.27},{"date":"2026-05-14","open":282288,"high":306182,"low":208381,"close":221718,"volume":608956,"rsi_14":69.21,"sma_20":157091.65,"sma_60":90427.07,"sma_120":68188.1},{"date":"2026-05-15","open":221718,"high":223385,"low":171151,"close":188099,"volume":694074,"rsi_14":60.8,"sma_20":162940.25,"sma_60":92737.8,"sma_120":69415.7},{"date":"2026-05-18","open":180597,"high":230609,"low":164204,"close":211160,"volume":1518777,"rsi_14":64.02,"sma_20":169539.0,"sma_60":95429.17,"sma_120":70862.8},{"date":"2026-05-19","open":225608,"high":248113,"low":200602,"close":215605,"volume":644039,"rsi_14":63.39,"sma_20":176240.55,"sma_60":98192.77,"sma_120":72351.11},{"date":"2026-05-20","open":215605,"high":225886,"low":185598,"close":194211,"volume":292604,"rsi_14":60.03,"sma_20":181761.25,"sma_60":100597.02,"sma_120":73642.61},{"date":"2026-05-21","open":214216,"high":242556,"low":205881,"close":227275,"volume":391874,"rsi_14":63.33,"sma_20":188807.35,"sma_60":103482.88,"sma_120":75225.38},{"date":"2026-05-22","open":230887,"high":246446,"low":221718,"close":230053,"volume":165487,"rsi_14":62.31,"sma_20":195308.85,"sma_60":106410.42,"sma_120":76836.41},{"date":"2026-05-26","open":238388,"high":238944,"low":217828,"close":235332,"volume":197268,"rsi_14":60.18,"sma_20":201282.45,"sma_60":109202.73,"sma_120":78474.75},{"date":"2026-05-27","open":239500,"high":239500,"low":211438,"close":214216,"volume":152078,"rsi_14":51.49,"sma_20":206394.75,"sma_60":111687.57,"sma_120":79918.14},{"date":"2026-05-28","open":208381,"high":210604,"low":178097,"close":189488,"volume":200577,"rsi_14":48.05,"sma_20":209742.75,"sma_60":113748.23,"sma_120":81149.91},{"date":"2026-05-29","open":193378,"high":196156,"low":177819,"close":178930,"volume":146080,"rsi_14":36.55,"sma_20":212660.1,"sma_60":115715.35,"sma_120":82295.08},{"date":"2026-06-01","open":190600,"high":211160,"low":180875,"close":204492,"volume":286505,"rsi_14":41.24,"sma_20":216855.55,"sma_60":118312.25,"sma_120":83663.46},{"date":"2026-06-02","open":243945,"high":244501,"low":207270,"close":214494,"volume":307652,"rsi_14":33.91,"sma_20":220870.4,"sma_60":121006.4,"sma_120":85097.59},{"date":"2026-06-04","open":203380,"high":203658,"low":186154,"close":188099,"volume":89844,"rsi_14":34.63,"sma_20":222259.6,"sma_60":123212.47,"sma_120":86311.3},{"date":"2026-06-05","open":180319,"high":180319,"low":163927,"close":170317,"volume":115153,"rsi_14":40.11,"sma_20":220578.65,"sma_60":125192.55,"sma_120":87380.99},{"date":"2026-06-08","open":145867,"high":171706,"low":145867,"close":158925,"volume":84173,"rsi_14":43.86,"sma_20":218328.1,"sma_60":126952.22,"sma_120":88350.19},{"date":"2026-06-09","open":185320,"high":186154,"low":163649,"close":178930,"volume":84389,"rsi_14":43.13,"sma_20":214021.55,"sma_60":129050.85,"sma_120":89497.68},{"date":"2026-06-10","open":172262,"high":186154,"low":166983,"close":173929,"volume":72103,"rsi_14":41.13,"sma_20":209464.95,"sma_60":131051.32,"sma_120":90602.11},{"date":"2026-06-11","open":168928,"high":180875,"low":163927,"close":180041,"volume":54619,"rsi_14":46.78,"sma_20":202796.7,"sma_60":133138.83,"sma_120":91757.93},{"date":"2026-06-12","open":192822,"high":192822,"low":136976,"close":140032,"volume":1386961,"rsi_14":30.76,"sma_20":195767.3,"sma_60":134574.35,"sma_120":92574.79},{"date":"2026-06-15","open":148367,"high":150590,"low":136976,"close":140032,"volume":554877,"rsi_14":29.9,"sma_20":191683.0,"sma_60":135963.57,"sma_120":93357.38},{"date":"2026-06-16","open":146978,"high":148923,"low":141699,"close":145867,"volume":194730,"rsi_14":30.07,"sma_20":189571.4,"sma_60":137378.72,"sma_120":94171.93},{"date":"2026-06-17","open":166705,"high":189488,"low":150312,"close":189488,"volume":727231,"rsi_14":44.99,"sma_20":188487.8,"sma_60":139506.98,"sma_120":95330.99},{"date":"2026-06-18","open":236999,"high":238666,"low":207270,"close":214216,"volume":889743,"rsi_14":55.01,"sma_20":188418.35,"sma_60":142016.83,"sma_120":96736.41},{"date":"2026-06-19","open":205603,"high":206159,"low":178374,"close":187543,"volume":387005,"rsi_14":51.64,"sma_20":188084.95,"sma_60":144088.62,"sma_120":97919.55},{"date":"2026-06-22","open":196434,"high":200046,"low":178374,"close":188099,"volume":194800,"rsi_14":46.56,"sma_20":186126.15,"sma_60":146164.1,"sma_120":99093.43},{"date":"2026-06-23","open":194211,"high":213383,"low":182264,"close":184209,"volume":534363,"rsi_14":43.47,"sma_20":183833.95,"sma_60":148195.13,"sma_120":100230.73},{"date":"2026-06-24","open":182542,"high":184487,"low":166149,"close":173095,"volume":184323,"rsi_14":46.54,"sma_20":180722.1,"sma_60":150102.05,"sma_120":101280.98},{"date":"2026-06-25","open":177541,"high":177819,"low":162537,"close":165872,"volume":120647,"rsi_14":48.92,"sma_20":178304.9,"sma_60":151854.32,"sma_120":102277.97},{"date":"2026-06-26","open":171151,"high":190877,"low":157258,"close":182820,"volume":399897,"rsi_14":55.64,"sma_20":177971.5,"sma_60":153936.28,"sma_120":103440.74},{"date":"2026-06-29","open":183098,"high":196434,"low":178097,"close":190600,"volume":234580,"rsi_14":52.92,"sma_20":178555.0,"sma_60":156209.97,"sma_120":104635.47},{"date":"2026-06-30","open":240000,"high":244000,"low":210500,"close":233500,"volume":374339,"rsi_14":62.55,"sma_20":180005.4,"sma_60":159136.6,"sma_120":106199.73},{"date":"2026-07-01","open":262000,"high":303500,"low":257000,"close":300500,"volume":575905,"rsi_14":70.19,"sma_20":184305.7,"sma_60":163215.1,"sma_120":108316.32},{"date":"2026-07-02","open":273000,"high":326000,"low":270000,"close":280000,"volume":388402,"rsi_14":75.1,"sma_20":188900.75,"sma_60":166916.73,"sma_120":110244.0},{"date":"2026-07-03","open":311500,"high":313500,"low":261500,"close":277500,"volume":293045,"rsi_14":74.44,"sma_20":194259.9,"sma_60":170607.27,"sma_120":112114.73},{"date":"2026-07-06","open":291000,"high":292000,"low":262000,"close":283000,"volume":146035,"rsi_14":74.41,"sma_20":200463.65,"sma_60":174388.53,"sma_120":114062.32},{"date":"2026-07-07","open":273000,"high":275500,"low":243000,"close":258000,"volume":124321,"rsi_14":63.06,"sma_20":204417.15,"sma_60":177701.27,"sma_120":115802.05},{"date":"2026-07-08","open":242000,"high":242500,"low":224000,"close":232500,"volume":135769,"rsi_14":53.47,"sma_20":207345.7,"sma_60":180616.8,"sma_120":117318.16},{"date":"2026-07-09","open":231000,"high":238500,"low":210500,"close":232500,"volume":159787,"rsi_14":59.51,"sma_20":209968.65,"sma_60":183509.17,"sma_120":118836.12},{"date":"2026-07-10","open":265500,"high":283500,"low":250000,"close":254500,"volume":206035,"rsi_14":62.88,"sma_20":215692.05,"sma_60":186803.4,"sma_120":120525.38},{"date":"2026-07-13","open":255000,"high":260500,"low":232000,"close":247500,"volume":99363,"rsi_14":62.13,"sma_20":221065.45,"sma_60":189946.7,"sma_120":122158.15},{"date":"2026-07-14","open":242500,"high":253500,"low":199900,"close":215000,"volume":390814,"rsi_14":57.42,"sma_20":224522.1,"sma_60":192344.58,"sma_120":123525.65},{"date":"2026-07-15","open":227000,"high":227000,"low":215500,"close":220500,"volume":145128,"rsi_14":59.73,"sma_20":226072.7,"sma_60":194699.83,"sma_120":124945.47},{"date":"2026-07-16","open":209500,"high":209500,"low":193100,"close":196700,"volume":100776,"rsi_14":52.41,"sma_20":225196.9,"sma_60":196618.6,"sma_120":126160.0},{"date":"2026-07-20","open":180000,"high":191500,"low":170600,"close":174100,"volume":124081,"rsi_14":47.27,"sma_20":224524.75,"sma_60":198123.65,"sma_120":127182.5},{"date":"2026-07-21","open":181600,"high":188400,"low":177000,"close":181100,"volume":131328,"rsi_14":40.17,"sma_20":224174.8,"sma_60":199702.77,"sma_120":128280.47},{"date":"2026-07-22","open":187000,"high":233000,"low":184000,"close":209500,"volume":504438,"rsi_14":30.03,"sma_20":225439.35,"sma_60":201527.38,"sma_120":129616.02},{"date":"2026-07-23","open":201000,"high":221500,"low":196000,"close":217000,"volume":463409,"rsi_14":35.34,"sma_20":227634.6,"sma_60":203213.05,"sma_120":131007.13},{"date":"2026-07-24","open":212000,"high":214000,"low":180500,"close":188900,"volume":301175,"rsi_14":31.57,"sma_20":228786.0,"sma_60":204495.22,"sma_120":132173.34},{"date":"2026-07-27","open":190600,"high":190900,"low":175600,"close":182600,"volume":155003,"rsi_14":29.19,"sma_20":228775.0,"sma_60":205496.42,"sma_120":133287.98},{"date":"2026-07-28","open":174000,"high":174000,"low":149000,"close":151800,"volume":268232,"rsi_14":28.5,"sma_20":226835.0,"sma_60":206016.7,"sma_120":134147.33},{"date":"2026-07-29","open":151400,"high":152800,"low":112200,"close":122400,"volume":419635,"rsi_14":28.06,"sma_20":221280.0,"sma_60":206046.98,"sma_120":134760.75},{"date":"2026-07-30","open":114100,"high":123300,"low":106400,"close":107600,"volume":268559,"rsi_14":26.5,"sma_20":211635.0,"sma_60":205603.7,"sma_120":135251.77},{"date":"2026-07-31","open":122100,"high":137300,"low":119000,"close":134200,"volume":436905,"rsi_14":27.75,"sma_20":204345.0,"sma_60":205168.45,"sma_120":135996.41},{"date":"2026-08-03","open":131700,"high":142000,"low":126900,"close":135600,"volume":163604,"rsi_14":28.86,"sma_20":197250.0,"sma_60":204029.52,"sma_120":136727.24},{"date":"2026-08-04","open":153800,"high":154000,"low":140200,"close":146500,"volume":239936,"rsi_14":35.91,"sma_20":190425.0,"sma_60":203072.25,"sma_120":137531.32},{"date":"2026-08-05","open":154500,"high":161900,"low":150700,"close":158900,"volume":210462,"rsi_14":37.68,"sma_20":185470.0,"sma_60":201302.9,"sma_120":138460.02},{"date":"2026-08-06","open":162500,"high":164300,"low":151100,"close":155100,"volume":146852,"rsi_14":40.96,"sma_20":181600.0,"sma_60":199470.22,"sma_120":139369.11},{"date":"2026-08-07","open":159400,"high":159500,"low":143500,"close":147700,"volume":129046,"rsi_14":43.85,"sma_20":177360.0,"sma_60":196708.45,"sma_120":140193.37},{"date":"2026-08-10","open":152100,"high":156700,"low":150100,"close":156500,"volume":138634,"rsi_14":44.32,"sma_20":172460.0,"sma_60":194639.78,"sma_120":141093.27},{"date":"2026-08-11","open":160100,"high":162200,"low":153100,"close":157200,"volume":155153,"rsi_14":36.16,"sma_20":167945.0,"sma_60":193564.48,"sma_120":141995.77},{"date":"2026-08-12","open":161200,"high":163300,"low":158900,"close":162000,"volume":147476,"rsi_14":35.23,"sma_20":165295.0,"sma_60":193129.5,"sma_120":142933.65},{"date":"2026-08-13","open":172600,"high":178000,"low":165000,"close":167000,"volume":207872,"rsi_14":43.29,"sma_20":162620.0,"sma_60":192393.5,"sma_120":143911.33},{"date":"2026-08-14","open":171000,"high":171200,"low":159300,"close":167100,"volume":115657,"rsi_14":45.06,"sma_20":161140.0,"sma_60":191585.08,"sma_120":144888.92},{"date":"2026-08-18","open":169000,"high":173800,"low":160200,"close":162500,"volume":128220,"rsi_14":54.09,"sma_20":160560.0,"sma_60":191056.57,"sma_120":145826.79},{"date":"2026-08-19","open":153400,"high":163600,"low":150100,"close":157800,"volume":77581,"rsi_14":66.7,"sma_20":159395.0,"sma_60":189898.65,"sma_120":146690.77},{"date":"2026-08-20","open":159700,"high":165700,"low":156000,"close":164900,"volume":105834,"rsi_14":79.15,"sma_20":157165.0,"sma_60":188812.77,"sma_120":147611.59},{"date":"2026-08-21","open":161000,"high":162200,"low":155700,"close":158200,"volume":87609,"rsi_14":65.31,"sma_20":154225.0,"sma_60":187527.23,"sma_120":148364.98},{"date":"2026-08-24","open":159000,"high":162000,"low":156100,"close":157500,"volume":69377,"rsi_14":64.09,"sma_20":152655.0,"sma_60":186581.97,"sma_120":149134.77},{"date":"2026-08-25","open":155000,"high":161700,"low":149500,"close":161500,"volume":99242,"rsi_14":60.59,"sma_20":151600.0,"sma_60":186115.5,"sma_120":149931.87},{"date":"2026-08-26","open":161900,"high":171400,"low":160800,"close":169200,"volume":133839,"rsi_14":57.79,"sma_20":152470.0,"sma_60":185953.33,"sma_120":150834.34},{"date":"2026-08-27","open":175700,"high":217000,"low":171000,"close":211500,"volume":792916,"rsi_14":76.96,"sma_20":156925.0,"sma_60":186070.13,"sma_120":152191.19},{"date":"2026-08-28","open":206000,"high":210500,"low":198000,"close":204000,"volume":253167,"rsi_14":76.89,"sma_20":161745.0,"sma_60":185895.23,"sma_120":153450.82},{"date":"2026-08-31","open":202000,"high":218500,"low":198200,"close":210000,"volume":447966,"rsi_14":76.25,"sma_20":165535.0,"sma_60":186260.25,"sma_120":154736.36},{"date":"2026-09-01","open":210000,"high":212000,"low":203500,"close":208500,"volume":111900,"rsi_14":74.98,"sma_20":169180.0,"sma_60":186896.63,"sma_120":156044.59},{"date":"2026-09-02","open":202000,"high":213500,"low":199200,"close":201000,"volume":166460,"rsi_14":68.5,"sma_20":171905.0,"sma_60":187597.88,"sma_120":157275.05},{"date":"2026-09-03","open":207000,"high":211500,"low":199500,"close":208500,"volume":220215,"rsi_14":69.23,"sma_20":174385.0,"sma_60":188090.72,"sma_120":158570.78},{"date":"2026-09-04","open":218500,"high":228000,"low":208500,"close":212000,"volume":308808,"rsi_14":70.17,"sma_20":177230.0,"sma_60":188725.23,"sma_120":159888.27},{"date":"2026-09-07","open":217000,"high":248000,"low":215000,"close":234500,"volume":511647,"rsi_14":77.86,"sma_20":181570.0,"sma_60":189632.88,"sma_120":161385.86},{"date":"2026-09-08","open":236500,"high":239500,"low":225500,"close":227500,"volume":198092,"rsi_14":76.5,"sma_20":185120.0,"sma_60":191090.68,"sma_120":162832.52},{"date":"2026-09-09","open":238000,"high":275000,"low":234500,"close":265500,"volume":685340,"rsi_14":80.97,"sma_20":190535.0,"sma_60":193181.82,"sma_120":164572.69},{"date":"2026-09-10","open":260500,"high":264000,"low":238500,"close":250000,"volume":368529,"rsi_14":76.81,"sma_20":194935.0,"sma_60":194917.37,"sma_120":166148.04},{"date":"2026-09-11","open":240000,"high":258500,"low":236500,"close":254000,"volume":201891,"rsi_14":77.65,"sma_20":199285.0,"sma_60":195992.57,"sma_120":167749.77},{"date":"2026-09-14","open":245000,"high":253000,"low":235000,"close":236000,"volume":156586,"rsi_14":69.76,"sma_20":202730.0,"sma_60":196355.63,"sma_120":169186.23},{"date":"2026-09-15","open":238500,"high":249500,"low":237000,"close":246000,"volume":116700,"rsi_14":70.13,"sma_20":206905.0,"sma_60":197329.92,"sma_120":170709.27},{"date":"2026-09-16","open":258500,"high":258500,"low":242500,"close":247000,"volume":239766,"rsi_14":61.87,"sma_20":211365.0,"sma_60":198311.6,"sma_120":172237.85},{"date":"2026-09-17","open":251000,"high":266000,"low":249000,"close":264000,"volume":307025,"rsi_14":68.87,"sma_20":216320.0,"sma_60":199641.45,"sma_120":173918.29},{"date":"2026-09-18","open":264500,"high":334000,"low":262000,"close":322000,"volume":1447374,"rsi_14":76.54,"sma_20":224510.0,"sma_60":202123.2,"sma_120":176112.62},{"date":"2026-09-21","open":324000,"high":340500,"low":308500,"close":326000,"volume":345932,"rsi_14":77.52,"sma_20":232935.0,"sma_60":204792.0,"sma_120":178323.16},{"date":"2026-09-22","open":333000,"high":349500,"low":315500,"close":324000,"volume":423015,"rsi_14":79.57,"sma_20":241060.0,"sma_60":207145.0,"sma_120":180540.64},{"date":"2026-09-23","open":326000,"high":326000,"low":313500,"close":318000,"volume":154317,"rsi_14":76.51,"sma_20":248500.0,"sma_60":209268.33,"sma_120":182739.15},{"date":"2026-09-28","open":314500,"high":317500,"low":296500,"close":298500,"volume":139366,"rsi_14":69.44,"sma_20":252850.0,"sma_60":210351.67,"sma_120":184744.13},{"date":"2026-09-29","open":296500,"high":316500,"low":296000,"close":315000,"volume":145337,"rsi_14":68.59,"sma_20":258400.0,"sma_60":210593.33,"sma_120":186904.22},{"date":"2026-09-30","open":323000,"high":327000,"low":310000,"close":316000,"volume":103296,"rsi_14":71.02,"sma_20":263700.0,"sma_60":211193.33,"sma_120":189055.03},{"date":"2026-10-01","open":311500,"high":322000,"low":306000,"close":321500,"volume":79292,"rsi_14":65.73,"sma_20":269350.0,"sma_60":211926.67,"sma_120":191266.97},{"date":"2026-10-02","open":326500,"high":334000,"low":317000,"close":327500,"volume":194747,"rsi_14":73.0,"sma_20":275675.0,"sma_60":212668.33,"sma_120":193528.43},{"date":"2026-10-06","open":329000,"high":334000,"low":321000,"close":331000,"volume":146658,"rsi_14":72.92,"sma_20":281800.0,"sma_60":213885.0,"sma_120":195793.13},{"date":"2026-10-07","open":351000,"high":359500,"low":305000,"close":307000,"volume":498458,"rsi_14":70.4,"sma_20":286550.0,"sma_60":215126.67,"sma_120":197871.73},{"date":"2026-10-08","open":310000,"high":310000,"low":293000,"close":299500,"volume":130739,"rsi_14":65.6,"sma_20":289800.0,"sma_60":216243.33,"sma_120":199876.25},{"date":"2026-10-12","open":289500,"high":290500,"low":265000,"close":266000,"volume":158324,"rsi_14":54.66,"sma_20":291725.0,"sma_60":216435.0,"sma_120":201619.2},{"date":"2026-10-13","open":259000,"high":284500,"low":257500,"close":281000,"volume":249247,"rsi_14":54.21,"sma_20":292500.0,"sma_60":216993.33,"sma_120":203470.02},{"date":"2026-10-14","open":283000,"high":295000,"low":275000,"close":287000,"volume":153927,"rsi_14":38.33,"sma_20":294350.0,"sma_60":218193.33,"sma_120":205268.96},{"date":"2026-10-15","open":264000,"high":273500,"low":236500,"close":236500,"volume":214808,"rsi_14":27.23,"sma_20":293475.0,"sma_60":218460.0,"sma_120":206579.92},{"date":"2026-10-16","open":261500,"high":265500,"low":245000,"close":253000,"volume":223853,"rsi_14":33.18,"sma_20":294325.0,"sma_60":219398.33,"sma_120":208008.47},{"date":"2026-10-19","open":233500,"high":260000,"low":232500,"close":260000,"volume":180087,"rsi_14":36.32,"sma_20":295025.0,"sma_60":220830.0,"sma_120":209476.83},{"date":"2026-10-20","open":255000,"high":255000,"low":224000,"close":227500,"volume":227168,"rsi_14":34.22,"sma_20":294050.0,"sma_60":221603.33,"sma_120":210653.05},{"date":"2026-10-21","open":236000,"high":246500,"low":230000,"close":242500,"volume":146802,"rsi_14":33.78,"sma_20":292975.0,"sma_60":222153.33,"sma_120":211840.36},{"date":"2026-10-22","open":238500,"high":251500,"low":235500,"close":240000,"volume":112604,"rsi_14":33.11,"sma_20":288875.0,"sma_60":222536.67,"sma_120":212874.86},{"date":"2026-10-23","open":231000,"high":236000,"low":220000,"close":228000,"volume":98622}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3885.6499999999996,"pbr":12.8,"per":58.68,"roa":1.38,"roe":4.31,"grade":"C","comment":"PER 58.81배, ROE 4.31%","revenue":2896077686000.0,"analysis":"PER 58.8배입니다. ROE 4.3%입니다. 시가총액 6.80조. 매출 2.90조, 영업이익 980.41억.","eps_basis":"TTM","debt_ratio":2.1328940532719685,"market_cap":6789299412000,"net_income":64280866000.0,"total_debt":1130963256000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":10.48,"total_assets":1661211467000.0,"total_equity":530248211000.0,"profit_margin":2.22,"revenue_basis":"TTM","dividend_yield":0.06,"net_income_basis":"TTM","operating_income":98040866000.0,"operating_margin":3.39,"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":["부채비율(부채총계/자본총계) 2.1배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":228000.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":10227.0},{"date":"2016-10-25","close":9998.0},{"date":"2016-10-26","close":9791.0},{"date":"2016-10-27","close":9631.0},{"date":"2016-10-28","close":9631.0},{"date":"2016-10-31","close":9264.0},{"date":"2016-11-01","close":9241.0},{"date":"2016-11-02","close":8989.0},{"date":"2016-11-03","close":9195.0},{"date":"2016-11-04","close":9333.0},{"date":"2016-11-07","close":9310.0},{"date":"2016-11-08","close":9287.0},{"date":"2016-11-09","close":9172.0},{"date":"2016-11-10","close":9402.0},{"date":"2016-11-11","close":9653.0},{"date":"2016-11-14","close":9768.0},{"date":"2016-11-15","close":10044.0},{"date":"2016-11-16","close":10066.0},{"date":"2016-11-17","close":10066.0},{"date":"2016-11-18","close":10090.0},{"date":"2016-11-21","close":10044.0},{"date":"2016-11-22","close":10159.0},{"date":"2016-11-23","close":10159.0},{"date":"2016-11-24","close":10066.0},{"date":"2016-11-25","close":9998.0},{"date":"2016-11-28","close":9906.0},{"date":"2016-11-29","close":10044.0},{"date":"2016-11-30","close":10066.0},{"date":"2016-12-01","close":10159.0},{"date":"2016-12-02","close":10204.0},{"date":"2016-12-05","close":10159.0},{"date":"2016-12-06","close":10296.0},{"date":"2016-12-07","close":10204.0},{"date":"2016-12-08","close":10411.0},{"date":"2016-12-09","close":10388.0},{"date":"2016-12-12","close":10388.0},{"date":"2016-12-13","close":10456.0},{"date":"2016-12-14","close":10411.0},{"date":"2016-12-15","close":10411.0},{"date":"2016-12-16","close":10388.0},{"date":"2016-12-19","close":10365.0},{"date":"2016-12-20","close":10411.0},{"date":"2016-12-21","close":10365.0},{"date":"2016-12-22","close":10388.0},{"date":"2016-12-23","close":10388.0},{"date":"2016-12-26","close":10388.0},{"date":"2016-12-27","close":10388.0},{"date":"2016-12-28","close":10181.0},{"date":"2016-12-29","close":10181.0},{"date":"2017-01-02","close":10159.0},{"date":"2017-01-03","close":10204.0},{"date":"2017-01-04","close":10136.0},{"date":"2017-01-05","close":9860.0},{"date":"2017-01-06","close":9929.0},{"date":"2017-01-09","close":10273.0},{"date":"2017-01-10","close":10296.0},{"date":"2017-01-11","close":10319.0},{"date":"2017-01-12","close":10296.0},{"date":"2017-01-13","close":10342.0},{"date":"2017-01-16","close":10319.0},{"date":"2017-01-17","close":10388.0},{"date":"2017-01-18","close":10479.0},{"date":"2017-01-19","close":10571.0},{"date":"2017-01-20","close":10617.0},{"date":"2017-01-23","close":10525.0},{"date":"2017-01-24","close":10525.0},{"date":"2017-01-25","close":10502.0},{"date":"2017-01-26","close":10502.0},{"date":"2017-01-31","close":10434.0},{"date":"2017-02-01","close":10525.0},{"date":"2017-02-02","close":10502.0},{"date":"2017-02-03","close":10549.0},{"date":"2017-02-06","close":10502.0},{"date":"2017-02-07","close":10365.0},{"date":"2017-02-08","close":10388.0},{"date":"2017-02-09","close":10273.0},{"date":"2017-02-10","close":10159.0},{"date":"2017-02-13","close":10342.0},{"date":"2017-02-14","close":10365.0},{"date":"2017-02-15","close":10388.0},{"date":"2017-02-16","close":10342.0},{"date":"2017-02-17","close":10250.0},{"date":"2017-02-20","close":10365.0},{"date":"2017-02-21","close":10342.0},{"date":"2017-02-22","close":10411.0},{"date":"2017-02-23","close":10365.0},{"date":"2017-02-24","close":10502.0},{"date":"2017-02-27","close":10571.0},{"date":"2017-02-28","close":10502.0},{"date":"2017-03-02","close":10549.0},{"date":"2017-03-03","close":10479.0},{"date":"2017-03-06","close":10456.0},{"date":"2017-03-07","close":10434.0},{"date":"2017-03-08","close":10319.0},{"date":"2017-03-09","close":10342.0},{"date":"2017-03-10","close":10319.0},{"date":"2017-03-13","close":10342.0},{"date":"2017-03-14","close":10342.0},{"date":"2017-03-15","close":10411.0},{"date":"2017-03-16","close":10411.0},{"date":"2017-03-17","close":10411.0},{"date":"2017-03-20","close":10342.0},{"date":"2017-03-21","close":10204.0},{"date":"2017-03-22","close":10250.0},{"date":"2017-03-23","close":10342.0},{"date":"2017-03-24","close":10365.0},{"date":"2017-03-27","close":10273.0},{"date":"2017-03-28","close":10250.0},{"date":"2017-03-29","close":10549.0},{"date":"2017-03-30","close":10411.0},{"date":"2017-03-31","close":10549.0},{"date":"2017-04-03","close":10663.0},{"date":"2017-04-04","close":11190.0},{"date":"2017-04-05","close":11007.0},{"date":"2017-04-06","close":11007.0},{"date":"2017-04-07","close":10962.0},{"date":"2017-04-10","close":10938.0},{"date":"2017-04-11","close":10962.0},{"date":"2017-04-12","close":10801.0},{"date":"2017-04-13","close":10640.0},{"date":"2017-04-14","close":10801.0},{"date":"2017-04-17","close":10824.0},{"date":"2017-04-18","close":10824.0},{"date":"2017-04-19","close":10709.0},{"date":"2017-04-20","close":10778.0},{"date":"2017-04-21","close":10824.0},{"date":"2017-04-24","close":10801.0},{"date":"2017-04-25","close":10778.0},{"date":"2017-04-26","close":10846.0},{"date":"2017-04-27","close":11007.0},{"date":"2017-04-28","close":11030.0},{"date":"2017-05-02","close":10801.0},{"date":"2017-05-04","close":10801.0},{"date":"2017-05-08","close":10846.0},{"date":"2017-05-10","close":11007.0},{"date":"2017-05-11","close":11007.0},{"date":"2017-05-12","close":11030.0},{"date":"2017-05-15","close":10984.0},{"date":"2017-05-16","close":10869.0},{"date":"2017-05-17","close":10962.0},{"date":"2017-05-18","close":10846.0},{"date":"2017-05-19","close":11030.0},{"date":"2017-05-22","close":11007.0},{"date":"2017-05-23","close":11053.0},{"date":"2017-05-24","close":11190.0},{"date":"2017-05-25","close":11282.0},{"date":"2017-05-26","close":11328.0},{"date":"2017-05-29","close":11213.0},{"date":"2017-05-30","close":11305.0},{"date":"2017-05-31","close":11374.0},{"date":"2017-06-01","close":11397.0},{"date":"2017-06-02","close":11397.0},{"date":"2017-06-05","close":11282.0},{"date":"2017-06-07","close":11466.0},{"date":"2017-06-08","close":11420.0},{"date":"2017-06-09","close":11534.0},{"date":"2017-06-12","close":11626.0},{"date":"2017-06-13","close":12016.0},{"date":"2017-06-14","close":12337.0},{"date":"2017-06-15","close":12314.0},{"date":"2017-06-16","close":12337.0},{"date":"2017-06-19","close":12176.0},{"date":"2017-06-20","close":12016.0},{"date":"2017-06-21","close":11833.0},{"date":"2017-06-22","close":11741.0},{"date":"2017-06-23","close":11626.0},{"date":"2017-06-26","close":11786.0},{"date":"2017-06-27","close":12085.0},{"date":"2017-06-28","close":11833.0},{"date":"2017-06-29","close":11833.0},{"date":"2017-06-30","close":11741.0},{"date":"2017-07-03","close":11695.0},{"date":"2017-07-04","close":11695.0},{"date":"2017-07-05","close":11763.0},{"date":"2017-07-06","close":11603.0},{"date":"2017-07-07","close":11878.0},{"date":"2017-07-10","close":11786.0},{"date":"2017-07-11","close":11786.0},{"date":"2017-07-12","close":11833.0},{"date":"2017-07-13","close":12199.0},{"date":"2017-07-14","close":12199.0},{"date":"2017-07-17","close":12246.0},{"date":"2017-07-18","close":12314.0},{"date":"2017-07-19","close":12108.0},{"date":"2017-07-20","close":12016.0},{"date":"2017-07-21","close":11993.0},{"date":"2017-07-24","close":11741.0},{"date":"2017-07-25","close":11786.0},{"date":"2017-07-26","close":11878.0},{"date":"2017-07-27","close":11833.0},{"date":"2017-07-28","close":11626.0},{"date":"2017-07-31","close":11833.0},{"date":"2017-08-01","close":12153.0},{"date":"2017-08-02","close":12108.0},{"date":"2017-08-03","close":11947.0},{"date":"2017-08-04","close":12085.0},{"date":"2017-08-07","close":12131.0},{"date":"2017-08-08","close":11856.0},{"date":"2017-08-09","close":11833.0},{"date":"2017-08-10","close":11718.0},{"date":"2017-08-11","close":11512.0},{"date":"2017-08-14","close":11672.0},{"date":"2017-08-16","close":10962.0},{"date":"2017-08-17","close":11075.0},{"date":"2017-08-18","close":10962.0},{"date":"2017-08-21","close":10594.0},{"date":"2017-08-22","close":10824.0},{"date":"2017-08-23","close":11053.0},{"date":"2017-08-24","close":10709.0},{"date":"2017-08-25","close":10824.0},{"date":"2017-08-28","close":10801.0},{"date":"2017-08-29","close":10549.0},{"date":"2017-08-30","close":10709.0},{"date":"2017-08-31","close":10824.0},{"date":"2017-09-01","close":10824.0},{"date":"2017-09-04","close":10525.0},{"date":"2017-09-05","close":10479.0},{"date":"2017-09-06","close":10479.0},{"date":"2017-09-07","close":10686.0},{"date":"2017-09-08","close":10731.0},{"date":"2017-09-11","close":10824.0},{"date":"2017-09-12","close":10869.0},{"date":"2017-09-13","close":10915.0},{"date":"2017-09-14","close":10846.0},{"date":"2017-09-15","close":10846.0},{"date":"2017-09-18","close":10824.0},{"date":"2017-09-19","close":10824.0},{"date":"2017-09-20","close":10824.0},{"date":"2017-09-21","close":10938.0},{"date":"2017-09-22","close":10938.0},{"date":"2017-09-25","close":10617.0},{"date":"2017-09-26","close":10640.0},{"date":"2017-09-27","close":10824.0},{"date":"2017-09-28","close":10778.0},{"date":"2017-09-29","close":10778.0},{"date":"2017-10-10","close":10549.0},{"date":"2017-10-11","close":10731.0},{"date":"2017-10-12","close":10549.0},{"date":"2017-10-13","close":10617.0},{"date":"2017-10-16","close":10617.0},{"date":"2017-10-17","close":10686.0},{"date":"2017-10-18","close":10755.0},{"date":"2017-10-19","close":10755.0},{"date":"2017-10-20","close":10938.0},{"date":"2017-10-23","close":10846.0},{"date":"2017-10-24","close":10938.0},{"date":"2017-10-25","close":10962.0},{"date":"2017-10-26","close":10869.0},{"date":"2017-10-27","close":10984.0},{"date":"2017-10-30","close":11007.0},{"date":"2017-10-31","close":10869.0},{"date":"2017-11-01","close":10778.0},{"date":"2017-11-02","close":10824.0},{"date":"2017-11-03","close":10824.0},{"date":"2017-11-06","close":10869.0},{"date":"2017-11-07","close":10869.0},{"date":"2017-11-08","close":10686.0},{"date":"2017-11-09","close":10801.0},{"date":"2017-11-10","close":10846.0},{"date":"2017-11-13","close":10824.0},{"date":"2017-11-14","close":10846.0},{"date":"2017-11-15","close":10549.0},{"date":"2017-11-16","close":10755.0},{"date":"2017-11-17","close":10731.0},{"date":"2017-11-20","close":10549.0},{"date":"2017-11-21","close":10502.0},{"date":"2017-11-22","close":10549.0},{"date":"2017-11-23","close":10502.0},{"date":"2017-11-24","close":10456.0},{"date":"2017-11-27","close":10296.0},{"date":"2017-11-28","close":10296.0},{"date":"2017-11-29","close":10319.0},{"date":"2017-11-30","close":10342.0},{"date":"2017-12-01","close":10319.0},{"date":"2017-12-04","close":10250.0},{"date":"2017-12-05","close":10181.0},{"date":"2017-12-06","close":10204.0},{"date":"2017-12-07","close":10159.0},{"date":"2017-12-08","close":10021.0},{"date":"2017-12-11","close":10136.0},{"date":"2017-12-12","close":10090.0},{"date":"2017-12-13","close":10181.0},{"date":"2017-12-14","close":10136.0},{"date":"2017-12-15","close":10090.0},{"date":"2017-12-18","close":9929.0},{"date":"2017-12-19","close":9975.0},{"date":"2017-12-20","close":9952.0},{"date":"2017-12-21","close":9883.0},{"date":"2017-12-22","close":9883.0},{"date":"2017-12-26","close":10044.0},{"date":"2017-12-27","close":10021.0},{"date":"2017-12-28","close":10525.0},{"date":"2018-01-02","close":10525.0},{"date":"2018-01-03","close":10296.0},{"date":"2018-01-04","close":10044.0},{"date":"2018-01-05","close":10066.0},{"date":"2018-01-08","close":9952.0},{"date":"2018-01-09","close":9906.0},{"date":"2018-01-10","close":10021.0},{"date":"2018-01-11","close":9929.0},{"date":"2018-01-12","close":10181.0},{"date":"2018-01-15","close":10319.0},{"date":"2018-01-16","close":10296.0},{"date":"2018-01-17","close":10365.0},{"date":"2018-01-18","close":10365.0},{"date":"2018-01-19","close":10456.0},{"date":"2018-01-22","close":10365.0},{"date":"2018-01-23","close":10411.0},{"date":"2018-01-24","close":10571.0},{"date":"2018-01-25","close":10846.0},{"date":"2018-01-26","close":11007.0},{"date":"2018-01-29","close":11420.0},{"date":"2018-01-30","close":11786.0},{"date":"2018-01-31","close":11443.0},{"date":"2018-02-01","close":11557.0},{"date":"2018-02-02","close":11237.0},{"date":"2018-02-05","close":11282.0},{"date":"2018-02-06","close":11305.0},{"date":"2018-02-07","close":11167.0},{"date":"2018-02-08","close":11534.0},{"date":"2018-02-09","close":11305.0},{"date":"2018-02-12","close":11007.0},{"date":"2018-02-13","close":10869.0},{"date":"2018-02-14","close":10892.0},{"date":"2018-02-19","close":10594.0},{"date":"2018-02-20","close":10663.0},{"date":"2018-02-21","close":10479.0},{"date":"2018-02-22","close":10549.0},{"date":"2018-02-23","close":10434.0},{"date":"2018-02-26","close":10411.0},{"date":"2018-02-27","close":10388.0},{"date":"2018-02-28","close":10319.0},{"date":"2018-03-02","close":10434.0},{"date":"2018-03-05","close":10525.0},{"date":"2018-03-06","close":10571.0},{"date":"2018-03-07","close":10962.0},{"date":"2018-03-08","close":10594.0},{"date":"2018-03-09","close":10640.0},{"date":"2018-03-12","close":10778.0},{"date":"2018-03-13","close":10686.0},{"date":"2018-03-14","close":10594.0},{"date":"2018-03-15","close":10502.0},{"date":"2018-03-16","close":10434.0},{"date":"2018-03-19","close":10731.0},{"date":"2018-03-20","close":10869.0},{"date":"2018-03-21","close":10892.0},{"date":"2018-03-22","close":11053.0},{"date":"2018-03-23","close":10778.0},{"date":"2018-03-26","close":10731.0},{"date":"2018-03-27","close":10778.0},{"date":"2018-03-28","close":10686.0},{"date":"2018-03-29","close":10709.0},{"date":"2018-03-30","close":10801.0},{"date":"2018-04-02","close":10938.0},{"date":"2018-04-03","close":10824.0},{"date":"2018-04-04","close":10640.0},{"date":"2018-04-05","close":10709.0},{"date":"2018-04-06","close":10709.0},{"date":"2018-04-09","close":10571.0},{"date":"2018-04-10","close":10525.0},{"date":"2018-04-11","close":10549.0},{"date":"2018-04-12","close":10915.0},{"date":"2018-04-13","close":10663.0},{"date":"2018-04-16","close":10686.0},{"date":"2018-04-17","close":10962.0},{"date":"2018-04-18","close":11007.0},{"date":"2018-04-19","close":11466.0},{"date":"2018-04-20","close":11810.0},{"date":"2018-04-23","close":11901.0},{"date":"2018-04-24","close":11833.0},{"date":"2018-04-25","close":11649.0},{"date":"2018-04-26","close":11672.0},{"date":"2018-04-27","close":11695.0},{"date":"2018-04-30","close":12383.0},{"date":"2018-05-02","close":13690.0},{"date":"2018-05-03","close":13002.0},{"date":"2018-05-04","close":13438.0},{"date":"2018-05-08","close":12934.0},{"date":"2018-05-09","close":12291.0},{"date":"2018-05-10","close":13071.0},{"date":"2018-05-11","close":13117.0},{"date":"2018-05-14","close":13530.0},{"date":"2018-05-15","close":14424.0},{"date":"2018-05-16","close":12910.0},{"date":"2018-05-17","close":13071.0},{"date":"2018-05-18","close":13415.0},{"date":"2018-05-21","close":13346.0},{"date":"2018-05-23","close":13163.0},{"date":"2018-05-24","close":12612.0},{"date":"2018-05-25","close":11741.0},{"date":"2018-05-28","close":13553.0},{"date":"2018-05-29","close":12750.0},{"date":"2018-05-30","close":13208.0},{"date":"2018-05-31","close":12888.0},{"date":"2018-06-01","close":12659.0},{"date":"2018-06-04","close":12635.0},{"date":"2018-06-05","close":12659.0},{"date":"2018-06-07","close":12360.0},{"date":"2018-06-08","close":12153.0},{"date":"2018-06-11","close":12497.0},{"date":"2018-06-12","close":12360.0},{"date":"2018-06-14","close":11580.0},{"date":"2018-06-15","close":11672.0},{"date":"2018-06-18","close":11466.0},{"date":"2018-06-19","close":11053.0},{"date":"2018-06-20","close":11695.0},{"date":"2018-06-21","close":12131.0},{"date":"2018-06-22","close":11695.0},{"date":"2018-06-25","close":12153.0},{"date":"2018-06-26","close":11534.0},{"date":"2018-06-27","close":11374.0},{"date":"2018-06-28","close":11075.0},{"date":"2018-06-29","close":11213.0},{"date":"2018-07-02","close":10778.0},{"date":"2018-07-03","close":10824.0},{"date":"2018-07-04","close":10892.0},{"date":"2018-07-05","close":10731.0},{"date":"2018-07-06","close":10755.0},{"date":"2018-07-09","close":10411.0},{"date":"2018-07-10","close":10571.0},{"date":"2018-07-11","close":10731.0},{"date":"2018-07-12","close":10617.0},{"date":"2018-07-13","close":10801.0},{"date":"2018-07-16","close":10801.0},{"date":"2018-07-17","close":10755.0},{"date":"2018-07-18","close":10411.0},{"date":"2018-07-19","close":10411.0},{"date":"2018-07-20","close":10388.0},{"date":"2018-07-23","close":10181.0},{"date":"2018-07-24","close":10456.0},{"date":"2018-07-25","close":10388.0},{"date":"2018-07-26","close":10273.0},{"date":"2018-07-27","close":10204.0},{"date":"2018-07-30","close":10136.0},{"date":"2018-07-31","close":10112.0},{"date":"2018-08-01","close":10021.0},{"date":"2018-08-02","close":10136.0},{"date":"2018-08-03","close":10090.0},{"date":"2018-08-06","close":10066.0},{"date":"2018-08-07","close":10204.0},{"date":"2018-08-08","close":10181.0},{"date":"2018-08-09","close":10136.0},{"date":"2018-08-10","close":10090.0},{"date":"2018-08-13","close":10090.0},{"date":"2018-08-14","close":10044.0},{"date":"2018-08-16","close":10066.0},{"date":"2018-08-17","close":10066.0},{"date":"2018-08-20","close":10066.0},{"date":"2018-08-21","close":10021.0},{"date":"2018-08-22","close":9998.0},{"date":"2018-08-23","close":9906.0},{"date":"2018-08-24","close":9860.0},{"date":"2018-08-27","close":9791.0},{"date":"2018-08-28","close":9815.0},{"date":"2018-08-29","close":9585.0},{"date":"2018-08-30","close":9585.0},{"date":"2018-08-31","close":9585.0},{"date":"2018-09-03","close":9653.0},{"date":"2018-09-04","close":9723.0},{"date":"2018-09-05","close":9700.0},{"date":"2018-09-06","close":9677.0},{"date":"2018-09-07","close":9631.0},{"date":"2018-09-10","close":9906.0},{"date":"2018-09-11","close":9952.0},{"date":"2018-09-12","close":9815.0},{"date":"2018-09-13","close":10204.0},{"date":"2018-09-14","close":10365.0},{"date":"2018-09-17","close":10136.0},{"date":"2018-09-18","close":10136.0},{"date":"2018-09-19","close":9815.0},{"date":"2018-09-20","close":9677.0},{"date":"2018-09-21","close":9860.0},{"date":"2018-09-27","close":9929.0},{"date":"2018-09-28","close":9860.0},{"date":"2018-10-01","close":9768.0},{"date":"2018-10-02","close":9677.0},{"date":"2018-10-04","close":9677.0},{"date":"2018-10-05","close":9653.0},{"date":"2018-10-08","close":9653.0},{"date":"2018-10-10","close":9653.0},{"date":"2018-10-11","close":9172.0},{"date":"2018-10-12","close":9379.0},{"date":"2018-10-15","close":9057.0},{"date":"2018-10-16","close":9172.0},{"date":"2018-10-17","close":8782.0},{"date":"2018-10-18","close":8852.0},{"date":"2018-10-19","close":8805.0},{"date":"2018-10-22","close":8645.0},{"date":"2018-10-23","close":8599.0},{"date":"2018-10-24","close":8484.0},{"date":"2018-10-25","close":8163.0},{"date":"2018-10-26","close":8071.0},{"date":"2018-10-29","close":7567.0},{"date":"2018-10-30","close":7292.0},{"date":"2018-10-31","close":7407.0},{"date":"2018-11-01","close":7705.0},{"date":"2018-11-02","close":8118.0},{"date":"2018-11-05","close":8071.0},{"date":"2018-11-06","close":8002.0},{"date":"2018-11-07","close":7820.0},{"date":"2018-11-08","close":8026.0},{"date":"2018-11-09","close":7865.0},{"date":"2018-11-12","close":7750.0},{"date":"2018-11-13","close":7888.0},{"date":"2018-11-14","close":7796.0},{"date":"2018-11-15","close":7888.0},{"date":"2018-11-16","close":8049.0},{"date":"2018-11-19","close":8209.0},{"date":"2018-11-20","close":8209.0},{"date":"2018-11-21","close":7980.0},{"date":"2018-11-22","close":8140.0},{"date":"2018-11-23","close":8209.0},{"date":"2018-11-26","close":8163.0},{"date":"2018-11-27","close":8209.0},{"date":"2018-11-28","close":8209.0},{"date":"2018-11-29","close":8301.0},{"date":"2018-11-30","close":8278.0},{"date":"2018-12-03","close":8393.0},{"date":"2018-12-04","close":8439.0},{"date":"2018-12-05","close":8324.0},{"date":"2018-12-06","close":8209.0},{"date":"2018-12-07","close":8232.0},{"date":"2018-12-10","close":8071.0},{"date":"2018-12-11","close":7820.0},{"date":"2018-12-12","close":7842.0},{"date":"2018-12-13","close":7888.0},{"date":"2018-12-14","close":7796.0},{"date":"2018-12-17","close":7727.0},{"date":"2018-12-18","close":7727.0},{"date":"2018-12-19","close":7934.0},{"date":"2018-12-20","close":7980.0},{"date":"2018-12-21","close":8026.0},{"date":"2018-12-24","close":7888.0},{"date":"2018-12-26","close":7842.0},{"date":"2018-12-27","close":7796.0},{"date":"2018-12-28","close":7796.0},{"date":"2019-01-02","close":7773.0},{"date":"2019-01-03","close":7705.0},{"date":"2019-01-04","close":7705.0},{"date":"2019-01-07","close":7750.0},{"date":"2019-01-08","close":7796.0},{"date":"2019-01-09","close":7980.0},{"date":"2019-01-10","close":7957.0},{"date":"2019-01-11","close":8094.0},{"date":"2019-01-14","close":8186.0},{"date":"2019-01-15","close":8346.0},{"date":"2019-01-16","close":8576.0},{"date":"2019-01-17","close":8576.0},{"date":"2019-01-18","close":8576.0},{"date":"2019-01-21","close":8507.0},{"date":"2019-01-22","close":8553.0},{"date":"2019-01-23","close":8530.0},{"date":"2019-01-24","close":8599.0},{"date":"2019-01-25","close":8576.0},{"date":"2019-01-28","close":8576.0},{"date":"2019-01-29","close":8622.0},{"date":"2019-01-30","close":8461.0},{"date":"2019-01-31","close":8461.0},{"date":"2019-02-01","close":8576.0},{"date":"2019-02-07","close":8645.0},{"date":"2019-02-08","close":8622.0},{"date":"2019-02-11","close":8599.0},{"date":"2019-02-12","close":8576.0},{"date":"2019-02-13","close":8599.0},{"date":"2019-02-14","close":8805.0},{"date":"2019-02-15","close":8874.0},{"date":"2019-02-18","close":8805.0},{"date":"2019-02-19","close":8805.0},{"date":"2019-02-20","close":8805.0},{"date":"2019-02-21","close":8759.0},{"date":"2019-02-22","close":8828.0},{"date":"2019-02-25","close":8782.0},{"date":"2019-02-26","close":8828.0},{"date":"2019-02-27","close":8852.0},{"date":"2019-02-28","close":8346.0},{"date":"2019-03-04","close":8553.0},{"date":"2019-03-05","close":8301.0},{"date":"2019-03-06","close":8507.0},{"date":"2019-03-07","close":8393.0},{"date":"2019-03-08","close":8346.0},{"date":"2019-03-11","close":8301.0},{"date":"2019-03-12","close":8393.0},{"date":"2019-03-13","close":8324.0},{"date":"2019-03-14","close":8301.0},{"date":"2019-03-15","close":8278.0},{"date":"2019-03-18","close":8186.0},{"date":"2019-03-19","close":8209.0},{"date":"2019-03-20","close":8301.0},{"date":"2019-03-21","close":8163.0},{"date":"2019-03-22","close":8278.0},{"date":"2019-03-25","close":7934.0},{"date":"2019-03-26","close":8026.0},{"date":"2019-03-27","close":8071.0},{"date":"2019-03-28","close":8049.0},{"date":"2019-03-29","close":8163.0},{"date":"2019-04-01","close":8118.0},{"date":"2019-04-02","close":8186.0},{"date":"2019-04-03","close":8232.0},{"date":"2019-04-04","close":8232.0},{"date":"2019-04-05","close":8094.0},{"date":"2019-04-08","close":7957.0},{"date":"2019-04-09","close":8026.0},{"date":"2019-04-10","close":8118.0},{"date":"2019-04-11","close":8118.0},{"date":"2019-04-12","close":8255.0},{"date":"2019-04-15","close":8369.0},{"date":"2019-04-16","close":8415.0},{"date":"2019-04-17","close":8599.0},{"date":"2019-04-18","close":8439.0},{"date":"2019-04-19","close":8369.0},{"date":"2019-04-22","close":8576.0},{"date":"2019-04-23","close":8484.0},{"date":"2019-04-24","close":8415.0},{"date":"2019-04-25","close":8484.0},{"date":"2019-04-26","close":8484.0},{"date":"2019-04-29","close":8484.0},{"date":"2019-04-30","close":8484.0},{"date":"2019-05-02","close":8530.0},{"date":"2019-05-03","close":8530.0},{"date":"2019-05-07","close":8484.0},{"date":"2019-05-08","close":8393.0},{"date":"2019-05-09","close":8346.0},{"date":"2019-05-10","close":8301.0},{"date":"2019-05-13","close":8278.0},{"date":"2019-05-14","close":8369.0},{"date":"2019-05-15","close":8461.0},{"date":"2019-05-16","close":8415.0},{"date":"2019-05-17","close":8186.0},{"date":"2019-05-20","close":8255.0},{"date":"2019-05-21","close":8324.0},{"date":"2019-05-22","close":8301.0},{"date":"2019-05-23","close":8255.0},{"date":"2019-05-24","close":8255.0},{"date":"2019-05-27","close":8140.0},{"date":"2019-05-28","close":8186.0},{"date":"2019-05-29","close":8186.0},{"date":"2019-05-30","close":8393.0},{"date":"2019-05-31","close":8507.0},{"date":"2019-06-03","close":8714.0},{"date":"2019-06-04","close":8599.0},{"date":"2019-06-05","close":8737.0},{"date":"2019-06-07","close":8576.0},{"date":"2019-06-10","close":8668.0},{"date":"2019-06-11","close":8852.0},{"date":"2019-06-12","close":8852.0},{"date":"2019-06-13","close":9034.0},{"date":"2019-06-14","close":8966.0},{"date":"2019-06-17","close":8943.0},{"date":"2019-06-18","close":8874.0},{"date":"2019-06-19","close":8920.0},{"date":"2019-06-20","close":8897.0},{"date":"2019-06-21","close":8828.0},{"date":"2019-06-24","close":8966.0},{"date":"2019-06-25","close":8966.0},{"date":"2019-06-26","close":8759.0},{"date":"2019-06-27","close":8782.0},{"date":"2019-06-28","close":8805.0},{"date":"2019-07-01","close":8920.0},{"date":"2019-07-02","close":8920.0},{"date":"2019-07-03","close":8966.0},{"date":"2019-07-04","close":9149.0},{"date":"2019-07-05","close":9172.0},{"date":"2019-07-08","close":8897.0},{"date":"2019-07-09","close":8668.0},{"date":"2019-07-10","close":8737.0},{"date":"2019-07-11","close":8691.0},{"date":"2019-07-12","close":8737.0},{"date":"2019-07-15","close":8668.0},{"date":"2019-07-16","close":8645.0},{"date":"2019-07-17","close":8576.0},{"date":"2019-07-18","close":8691.0},{"date":"2019-07-19","close":8805.0},{"date":"2019-07-22","close":8782.0},{"date":"2019-07-23","close":8668.0},{"date":"2019-07-24","close":8553.0},{"date":"2019-07-25","close":8507.0},{"date":"2019-07-26","close":8255.0},{"date":"2019-07-29","close":7796.0},{"date":"2019-07-30","close":7842.0},{"date":"2019-07-31","close":7911.0},{"date":"2019-08-01","close":7911.0},{"date":"2019-08-02","close":8094.0},{"date":"2019-08-05","close":7705.0},{"date":"2019-08-06","close":7590.0},{"date":"2019-08-07","close":7337.0},{"date":"2019-08-08","close":7727.0},{"date":"2019-08-09","close":7727.0},{"date":"2019-08-12","close":7796.0},{"date":"2019-08-13","close":7727.0},{"date":"2019-08-14","close":7888.0},{"date":"2019-08-16","close":7820.0},{"date":"2019-08-19","close":7980.0},{"date":"2019-08-20","close":8163.0},{"date":"2019-08-21","close":8071.0},{"date":"2019-08-22","close":7957.0},{"date":"2019-08-23","close":7750.0},{"date":"2019-08-26","close":7727.0},{"date":"2019-08-27","close":7727.0},{"date":"2019-08-28","close":7682.0},{"date":"2019-08-29","close":7659.0},{"date":"2019-08-30","close":7682.0},{"date":"2019-09-02","close":7773.0},{"date":"2019-09-03","close":7705.0},{"date":"2019-09-04","close":7705.0},{"date":"2019-09-05","close":7750.0},{"date":"2019-09-06","close":7750.0},{"date":"2019-09-09","close":7727.0},{"date":"2019-09-10","close":7659.0},{"date":"2019-09-11","close":7705.0},{"date":"2019-09-16","close":7750.0},{"date":"2019-09-17","close":7773.0},{"date":"2019-09-18","close":7773.0},{"date":"2019-09-19","close":7727.0},{"date":"2019-09-20","close":7750.0},{"date":"2019-09-23","close":7705.0},{"date":"2019-09-24","close":7750.0},{"date":"2019-09-25","close":7659.0},{"date":"2019-09-26","close":7659.0},{"date":"2019-09-27","close":7705.0},{"date":"2019-09-30","close":7636.0},{"date":"2019-10-01","close":7682.0},{"date":"2019-10-02","close":7659.0},{"date":"2019-10-04","close":7727.0},{"date":"2019-10-07","close":8071.0},{"date":"2019-10-08","close":8461.0},{"date":"2019-10-10","close":8301.0},{"date":"2019-10-11","close":8324.0},{"date":"2019-10-14","close":8255.0},{"date":"2019-10-15","close":8255.0},{"date":"2019-10-16","close":8186.0},{"date":"2019-10-17","close":8232.0},{"date":"2019-10-18","close":8278.0},{"date":"2019-10-21","close":8255.0},{"date":"2019-10-22","close":8163.0},{"date":"2019-10-23","close":8346.0},{"date":"2019-10-24","close":8324.0},{"date":"2019-10-25","close":8232.0},{"date":"2019-10-28","close":8439.0},{"date":"2019-10-29","close":8369.0},{"date":"2019-10-30","close":8232.0},{"date":"2019-10-31","close":8346.0},{"date":"2019-11-01","close":8278.0},{"date":"2019-11-04","close":8255.0},{"date":"2019-11-05","close":8324.0},{"date":"2019-11-06","close":8852.0},{"date":"2019-11-07","close":8714.0},{"date":"2019-11-08","close":8714.0},{"date":"2019-11-11","close":8714.0},{"date":"2019-11-12","close":8828.0},{"date":"2019-11-13","close":8805.0},{"date":"2019-11-14","close":8966.0},{"date":"2019-11-15","close":9057.0},{"date":"2019-11-18","close":9264.0},{"date":"2019-11-19","close":9379.0},{"date":"2019-11-20","close":9356.0},{"date":"2019-11-21","close":9447.0},{"date":"2019-11-22","close":9493.0},{"date":"2019-11-25","close":9424.0},{"date":"2019-11-26","close":9470.0},{"date":"2019-11-27","close":9585.0},{"date":"2019-11-28","close":9746.0},{"date":"2019-11-29","close":9837.0},{"date":"2019-12-02","close":9815.0},{"date":"2019-12-03","close":9952.0},{"date":"2019-12-04","close":10136.0},{"date":"2019-12-05","close":10250.0},{"date":"2019-12-06","close":10342.0},{"date":"2019-12-09","close":10365.0},{"date":"2019-12-10","close":10617.0},{"date":"2019-12-11","close":10801.0},{"date":"2019-12-12","close":10915.0},{"date":"2019-12-13","close":11007.0},{"date":"2019-12-16","close":11007.0},{"date":"2019-12-17","close":11190.0},{"date":"2019-12-18","close":11397.0},{"date":"2019-12-19","close":11718.0},{"date":"2019-12-20","close":11259.0},{"date":"2019-12-23","close":11328.0},{"date":"2019-12-24","close":11374.0},{"date":"2019-12-26","close":11122.0},{"date":"2019-12-27","close":10434.0},{"date":"2019-12-30","close":10686.0},{"date":"2020-01-02","close":10066.0},{"date":"2020-01-03","close":9952.0},{"date":"2020-01-06","close":9631.0},{"date":"2020-01-07","close":9310.0},{"date":"2020-01-08","close":8966.0},{"date":"2020-01-09","close":9172.0},{"date":"2020-01-10","close":9172.0},{"date":"2020-01-13","close":9218.0},{"date":"2020-01-14","close":9149.0},{"date":"2020-01-15","close":9034.0},{"date":"2020-01-16","close":9034.0},{"date":"2020-01-17","close":9149.0},{"date":"2020-01-20","close":9034.0},{"date":"2020-01-21","close":8874.0},{"date":"2020-01-22","close":9012.0},{"date":"2020-01-23","close":9081.0},{"date":"2020-01-28","close":9057.0},{"date":"2020-01-29","close":8989.0},{"date":"2020-01-30","close":9127.0},{"date":"2020-01-31","close":9127.0},{"date":"2020-02-03","close":9172.0},{"date":"2020-02-04","close":9195.0},{"date":"2020-02-05","close":9333.0},{"date":"2020-02-06","close":9287.0},{"date":"2020-02-07","close":9264.0},{"date":"2020-02-10","close":9310.0},{"date":"2020-02-11","close":9470.0},{"date":"2020-02-12","close":9356.0},{"date":"2020-02-13","close":9585.0},{"date":"2020-02-14","close":9677.0},{"date":"2020-02-17","close":9585.0},{"date":"2020-02-18","close":9356.0},{"date":"2020-02-19","close":9218.0},{"date":"2020-02-20","close":9172.0},{"date":"2020-02-21","close":9081.0},{"date":"2020-02-24","close":8897.0},{"date":"2020-02-25","close":9127.0},{"date":"2020-02-26","close":8828.0},{"date":"2020-02-27","close":8828.0},{"date":"2020-02-28","close":8461.0},{"date":"2020-03-02","close":8346.0},{"date":"2020-03-03","close":8209.0},{"date":"2020-03-04","close":8415.0},{"date":"2020-03-05","close":8369.0},{"date":"2020-03-06","close":8393.0},{"date":"2020-03-09","close":8186.0},{"date":"2020-03-10","close":8118.0},{"date":"2020-03-11","close":7957.0},{"date":"2020-03-12","close":7246.0},{"date":"2020-03-13","close":6787.0},{"date":"2020-03-16","close":6466.0},{"date":"2020-03-17","close":6168.0},{"date":"2020-03-18","close":6191.0},{"date":"2020-03-19","close":5549.0},{"date":"2020-03-20","close":5572.0},{"date":"2020-03-23","close":4792.0},{"date":"2020-03-24","close":4976.0},{"date":"2020-03-25","close":5549.0},{"date":"2020-03-26","close":5893.0},{"date":"2020-03-27","close":6008.0},{"date":"2020-03-30","close":6123.0},{"date":"2020-03-31","close":6489.0},{"date":"2020-04-01","close":6374.0},{"date":"2020-04-02","close":6168.0},{"date":"2020-04-03","close":6260.0},{"date":"2020-04-06","close":6512.0},{"date":"2020-04-07","close":6649.0},{"date":"2020-04-08","close":6649.0},{"date":"2020-04-09","close":6627.0},{"date":"2020-04-10","close":6787.0},{"date":"2020-04-13","close":6604.0},{"date":"2020-04-14","close":6672.0},{"date":"2020-04-16","close":6604.0},{"date":"2020-04-17","close":6787.0},{"date":"2020-04-20","close":6879.0},{"date":"2020-04-21","close":6741.0},{"date":"2020-04-22","close":6810.0},{"date":"2020-04-23","close":6833.0},{"date":"2020-04-24","close":6696.0},{"date":"2020-04-27","close":6902.0},{"date":"2020-04-28","close":6947.0},{"date":"2020-04-29","close":7108.0},{"date":"2020-05-04","close":7200.0},{"date":"2020-05-06","close":7177.0},{"date":"2020-05-07","close":7337.0},{"date":"2020-05-08","close":7544.0},{"date":"2020-05-11","close":7567.0},{"date":"2020-05-12","close":7498.0},{"date":"2020-05-13","close":7360.0},{"date":"2020-05-14","close":7200.0},{"date":"2020-05-15","close":7292.0},{"date":"2020-05-18","close":7521.0},{"date":"2020-05-19","close":7613.0},{"date":"2020-05-20","close":7544.0},{"date":"2020-05-21","close":7682.0},{"date":"2020-05-22","close":7452.0},{"date":"2020-05-25","close":7750.0},{"date":"2020-05-26","close":7934.0},{"date":"2020-05-27","close":7934.0},{"date":"2020-05-28","close":7796.0},{"date":"2020-05-29","close":7934.0},{"date":"2020-06-01","close":7865.0},{"date":"2020-06-02","close":7911.0},{"date":"2020-06-03","close":8140.0},{"date":"2020-06-04","close":8118.0},{"date":"2020-06-05","close":8118.0},{"date":"2020-06-08","close":8209.0},{"date":"2020-06-09","close":8118.0},{"date":"2020-06-10","close":8278.0},{"date":"2020-06-11","close":8026.0},{"date":"2020-06-12","close":7705.0},{"date":"2020-06-15","close":7452.0},{"date":"2020-06-16","close":7590.0},{"date":"2020-06-17","close":7659.0},{"date":"2020-06-18","close":7659.0},{"date":"2020-06-19","close":7727.0},{"date":"2020-06-22","close":7705.0},{"date":"2020-06-23","close":7659.0},{"date":"2020-06-24","close":7613.0},{"date":"2020-06-25","close":7567.0},{"date":"2020-06-26","close":7521.0},{"date":"2020-06-29","close":7430.0},{"date":"2020-06-30","close":7360.0},{"date":"2020-07-01","close":7407.0},{"date":"2020-07-02","close":7383.0},{"date":"2020-07-03","close":7452.0},{"date":"2020-07-06","close":7498.0},{"date":"2020-07-07","close":7498.0},{"date":"2020-07-08","close":7498.0},{"date":"2020-07-09","close":7430.0},{"date":"2020-07-10","close":7337.0},{"date":"2020-07-13","close":7430.0},{"date":"2020-07-14","close":7430.0},{"date":"2020-07-15","close":7452.0},{"date":"2020-07-16","close":7407.0},{"date":"2020-07-17","close":7521.0},{"date":"2020-07-20","close":7682.0},{"date":"2020-07-21","close":7659.0},{"date":"2020-07-22","close":7727.0},{"date":"2020-07-23","close":7773.0},{"date":"2020-07-24","close":7773.0},{"date":"2020-07-27","close":7659.0},{"date":"2020-07-28","close":7659.0},{"date":"2020-07-29","close":7613.0},{"date":"2020-07-30","close":7636.0},{"date":"2020-07-31","close":7613.0},{"date":"2020-08-03","close":7636.0},{"date":"2020-08-04","close":7636.0},{"date":"2020-08-05","close":7590.0},{"date":"2020-08-06","close":7636.0},{"date":"2020-08-07","close":7682.0},{"date":"2020-08-10","close":7659.0},{"date":"2020-08-11","close":7659.0},{"date":"2020-08-12","close":7659.0},{"date":"2020-08-13","close":7773.0},{"date":"2020-08-14","close":7705.0},{"date":"2020-08-18","close":8209.0},{"date":"2020-08-19","close":8737.0},{"date":"2020-08-20","close":8163.0},{"date":"2020-08-21","close":8186.0},{"date":"2020-08-24","close":8209.0},{"date":"2020-08-25","close":8439.0},{"date":"2020-08-26","close":8439.0},{"date":"2020-08-27","close":8369.0},{"date":"2020-08-28","close":8255.0},{"date":"2020-08-31","close":8369.0},{"date":"2020-09-01","close":9057.0},{"date":"2020-09-02","close":9310.0},{"date":"2020-09-03","close":10250.0},{"date":"2020-09-04","close":11374.0},{"date":"2020-09-07","close":12841.0},{"date":"2020-09-08","close":11443.0},{"date":"2020-09-09","close":11833.0},{"date":"2020-09-10","close":11856.0},{"date":"2020-09-11","close":11695.0},{"date":"2020-09-14","close":11901.0},{"date":"2020-09-15","close":12108.0},{"date":"2020-09-16","close":11672.0},{"date":"2020-09-17","close":11122.0},{"date":"2020-09-18","close":10846.0},{"date":"2020-09-21","close":10159.0},{"date":"2020-09-22","close":9493.0},{"date":"2020-09-23","close":9700.0},{"date":"2020-09-24","close":9287.0},{"date":"2020-09-25","close":9356.0},{"date":"2020-09-28","close":9906.0},{"date":"2020-09-29","close":9883.0},{"date":"2020-10-05","close":10365.0},{"date":"2020-10-06","close":10273.0},{"date":"2020-10-07","close":10273.0},{"date":"2020-10-08","close":10915.0},{"date":"2020-10-12","close":10984.0},{"date":"2020-10-13","close":10801.0},{"date":"2020-10-14","close":10411.0},{"date":"2020-10-15","close":10090.0},{"date":"2020-10-16","close":10273.0},{"date":"2020-10-19","close":10227.0},{"date":"2020-10-20","close":10066.0},{"date":"2020-10-21","close":10136.0},{"date":"2020-10-22","close":9883.0},{"date":"2020-10-23","close":9998.0},{"date":"2020-10-26","close":9608.0},{"date":"2020-10-27","close":9562.0},{"date":"2020-10-28","close":9952.0},{"date":"2020-10-29","close":9723.0},{"date":"2020-10-30","close":9402.0},{"date":"2020-11-02","close":9608.0},{"date":"2020-11-03","close":9952.0},{"date":"2020-11-04","close":9700.0},{"date":"2020-11-05","close":10159.0},{"date":"2020-11-06","close":9906.0},{"date":"2020-11-09","close":10319.0},{"date":"2020-11-10","close":10159.0},{"date":"2020-11-11","close":10112.0},{"date":"2020-11-12","close":10342.0},{"date":"2020-11-13","close":10181.0},{"date":"2020-11-16","close":10273.0},{"date":"2020-11-17","close":9837.0},{"date":"2020-11-18","close":9975.0},{"date":"2020-11-19","close":9883.0},{"date":"2020-11-20","close":10640.0},{"date":"2020-11-23","close":10319.0},{"date":"2020-11-24","close":10594.0},{"date":"2020-11-25","close":10319.0},{"date":"2020-11-26","close":10227.0},{"date":"2020-11-27","close":10434.0},{"date":"2020-11-30","close":10273.0},{"date":"2020-12-01","close":10365.0},{"date":"2020-12-02","close":10342.0},{"date":"2020-12-03","close":10319.0},{"date":"2020-12-04","close":10159.0},{"date":"2020-12-07","close":9929.0},{"date":"2020-12-08","close":9975.0},{"date":"2020-12-09","close":9975.0},{"date":"2020-12-10","close":10090.0},{"date":"2020-12-11","close":10227.0},{"date":"2020-12-14","close":10021.0},{"date":"2020-12-15","close":9975.0},{"date":"2020-12-16","close":10250.0},{"date":"2020-12-17","close":10204.0},{"date":"2020-12-18","close":10502.0},{"date":"2020-12-21","close":10456.0},{"date":"2020-12-22","close":10066.0},{"date":"2020-12-23","close":9998.0},{"date":"2020-12-24","close":10044.0},{"date":"2020-12-28","close":10136.0},{"date":"2020-12-29","close":9929.0},{"date":"2020-12-30","close":9998.0},{"date":"2021-01-04","close":10112.0},{"date":"2021-01-05","close":10571.0},{"date":"2021-01-06","close":10549.0},{"date":"2021-01-07","close":10617.0},{"date":"2021-01-08","close":10456.0},{"date":"2021-01-11","close":10181.0},{"date":"2021-01-12","close":10181.0},{"date":"2021-01-13","close":10388.0},{"date":"2021-01-14","close":10709.0},{"date":"2021-01-15","close":10479.0},{"date":"2021-01-18","close":10319.0},{"date":"2021-01-19","close":10709.0},{"date":"2021-01-20","close":10984.0},{"date":"2021-01-21","close":11190.0},{"date":"2021-01-22","close":11328.0},{"date":"2021-01-25","close":10892.0},{"date":"2021-01-26","close":10938.0},{"date":"2021-01-27","close":10869.0},{"date":"2021-01-28","close":10181.0},{"date":"2021-01-29","close":9540.0},{"date":"2021-02-01","close":9653.0},{"date":"2021-02-02","close":9837.0},{"date":"2021-02-03","close":9952.0},{"date":"2021-02-04","close":9975.0},{"date":"2021-02-05","close":10181.0},{"date":"2021-02-08","close":10136.0},{"date":"2021-02-09","close":10159.0},{"date":"2021-02-10","close":10066.0},{"date":"2021-02-15","close":10159.0},{"date":"2021-02-16","close":10136.0},{"date":"2021-02-17","close":10136.0},{"date":"2021-02-18","close":10227.0},{"date":"2021-02-19","close":10044.0},{"date":"2021-02-22","close":10159.0},{"date":"2021-02-23","close":9883.0},{"date":"2021-02-24","close":9562.0},{"date":"2021-02-25","close":9723.0},{"date":"2021-02-26","close":9493.0},{"date":"2021-03-02","close":9516.0},{"date":"2021-03-03","close":9631.0},{"date":"2021-03-04","close":9493.0},{"date":"2021-03-05","close":9356.0},{"date":"2021-03-08","close":9356.0},{"date":"2021-03-09","close":9356.0},{"date":"2021-03-10","close":9402.0},{"date":"2021-03-11","close":9493.0},{"date":"2021-03-12","close":9585.0},{"date":"2021-03-15","close":9631.0},{"date":"2021-03-16","close":9608.0},{"date":"2021-03-17","close":9815.0},{"date":"2021-03-18","close":9952.0},{"date":"2021-03-19","close":10066.0},{"date":"2021-03-22","close":10365.0},{"date":"2021-03-23","close":12176.0},{"date":"2021-03-24","close":13071.0},{"date":"2021-03-25","close":13667.0},{"date":"2021-03-26","close":12521.0},{"date":"2021-03-29","close":13667.0},{"date":"2021-03-30","close":13690.0},{"date":"2021-03-31","close":13782.0},{"date":"2021-04-01","close":13873.0},{"date":"2021-04-02","close":13896.0},{"date":"2021-04-05","close":13782.0},{"date":"2021-04-06","close":13346.0},{"date":"2021-04-07","close":12865.0},{"date":"2021-04-08","close":12796.0},{"date":"2021-04-09","close":12819.0},{"date":"2021-04-12","close":12429.0},{"date":"2021-04-13","close":11970.0},{"date":"2021-04-14","close":12062.0},{"date":"2021-04-15","close":12131.0},{"date":"2021-04-16","close":12429.0},{"date":"2021-04-19","close":12772.0},{"date":"2021-04-20","close":12497.0},{"date":"2021-04-21","close":12772.0},{"date":"2021-04-22","close":12566.0},{"date":"2021-04-23","close":12796.0},{"date":"2021-04-26","close":12888.0},{"date":"2021-04-27","close":13140.0},{"date":"2021-04-28","close":12841.0},{"date":"2021-04-29","close":13254.0},{"date":"2021-04-30","close":13644.0},{"date":"2021-05-03","close":12772.0},{"date":"2021-05-04","close":12429.0},{"date":"2021-05-06","close":12475.0},{"date":"2021-05-07","close":12772.0},{"date":"2021-05-10","close":13392.0},{"date":"2021-05-11","close":13438.0},{"date":"2021-05-12","close":12934.0},{"date":"2021-05-13","close":12841.0},{"date":"2021-05-14","close":12910.0},{"date":"2021-05-17","close":12704.0},{"date":"2021-05-18","close":12475.0},{"date":"2021-05-20","close":12314.0},{"date":"2021-05-21","close":12291.0},{"date":"2021-05-24","close":12085.0},{"date":"2021-05-25","close":12153.0},{"date":"2021-05-26","close":12337.0},{"date":"2021-05-27","close":12383.0},{"date":"2021-05-28","close":12659.0},{"date":"2021-05-31","close":13278.0},{"date":"2021-06-01","close":13896.0},{"date":"2021-06-02","close":18048.0},{"date":"2021-06-03","close":20456.0},{"date":"2021-06-04","close":20593.0},{"date":"2021-06-07","close":19699.0},{"date":"2021-06-08","close":17428.0},{"date":"2021-06-09","close":17566.0},{"date":"2021-06-10","close":16488.0},{"date":"2021-06-11","close":16327.0},{"date":"2021-06-14","close":16282.0},{"date":"2021-06-15","close":17130.0},{"date":"2021-06-16","close":17726.0},{"date":"2021-06-17","close":17314.0},{"date":"2021-06-18","close":17337.0},{"date":"2021-06-21","close":16351.0},{"date":"2021-06-22","close":16465.0},{"date":"2021-06-23","close":15640.0},{"date":"2021-06-24","close":15731.0},{"date":"2021-06-25","close":15731.0},{"date":"2021-06-28","close":15938.0},{"date":"2021-06-29","close":15364.0},{"date":"2021-06-30","close":15250.0},{"date":"2021-07-01","close":15250.0},{"date":"2021-07-02","close":15410.0},{"date":"2021-07-05","close":15273.0},{"date":"2021-07-06","close":15593.0},{"date":"2021-07-07","close":15456.0},{"date":"2021-07-08","close":15823.0},{"date":"2021-07-09","close":15456.0},{"date":"2021-07-12","close":16602.0},{"date":"2021-07-13","close":16832.0},{"date":"2021-07-14","close":16259.0},{"date":"2021-07-15","close":15846.0},{"date":"2021-07-16","close":15593.0},{"date":"2021-07-19","close":15502.0},{"date":"2021-07-20","close":15548.0},{"date":"2021-07-21","close":15388.0},{"date":"2021-07-22","close":15364.0},{"date":"2021-07-23","close":15777.0},{"date":"2021-07-26","close":15570.0},{"date":"2021-07-27","close":15663.0},{"date":"2021-07-28","close":15433.0},{"date":"2021-07-29","close":15548.0},{"date":"2021-07-30","close":15777.0},{"date":"2021-08-02","close":15433.0},{"date":"2021-08-03","close":14745.0},{"date":"2021-08-04","close":14837.0},{"date":"2021-08-05","close":15066.0},{"date":"2021-08-06","close":14768.0},{"date":"2021-08-09","close":14722.0},{"date":"2021-08-10","close":14470.0},{"date":"2021-08-11","close":14470.0},{"date":"2021-08-12","close":14585.0},{"date":"2021-08-13","close":14401.0},{"date":"2021-08-17","close":13919.0},{"date":"2021-08-18","close":13873.0},{"date":"2021-08-19","close":13208.0},{"date":"2021-08-20","close":12772.0},{"date":"2021-08-23","close":12979.0},{"date":"2021-08-24","close":13575.0},{"date":"2021-08-25","close":13667.0},{"date":"2021-08-26","close":13667.0},{"date":"2021-08-27","close":13667.0},{"date":"2021-08-30","close":14149.0},{"date":"2021-08-31","close":14103.0},{"date":"2021-09-01","close":13943.0},{"date":"2021-09-02","close":14447.0},{"date":"2021-09-03","close":14309.0},{"date":"2021-09-06","close":14263.0},{"date":"2021-09-07","close":14103.0},{"date":"2021-09-08","close":13966.0},{"date":"2021-09-09","close":13713.0},{"date":"2021-09-10","close":13759.0},{"date":"2021-09-13","close":13507.0},{"date":"2021-09-14","close":13713.0},{"date":"2021-09-15","close":13598.0},{"date":"2021-09-16","close":13438.0},{"date":"2021-09-17","close":13392.0},{"date":"2021-09-23","close":13208.0},{"date":"2021-09-24","close":13300.0},{"date":"2021-09-27","close":13667.0},{"date":"2021-09-28","close":13346.0},{"date":"2021-09-29","close":13094.0},{"date":"2021-09-30","close":13094.0},{"date":"2021-10-01","close":13117.0},{"date":"2021-10-05","close":12544.0},{"date":"2021-10-06","close":12085.0},{"date":"2021-10-07","close":12452.0},{"date":"2021-10-08","close":12544.0},{"date":"2021-10-12","close":12337.0},{"date":"2021-10-13","close":12544.0},{"date":"2021-10-14","close":12979.0},{"date":"2021-10-15","close":13231.0},{"date":"2021-10-18","close":13323.0},{"date":"2021-10-19","close":13369.0},{"date":"2021-10-20","close":13231.0},{"date":"2021-10-21","close":13300.0},{"date":"2021-10-22","close":13278.0},{"date":"2021-10-25","close":13278.0},{"date":"2021-10-26","close":13208.0},{"date":"2021-10-27","close":13048.0},{"date":"2021-10-28","close":13048.0},{"date":"2021-10-29","close":13002.0},{"date":"2021-11-01","close":12934.0},{"date":"2021-11-02","close":12979.0},{"date":"2021-11-03","close":12888.0},{"date":"2021-11-04","close":12796.0},{"date":"2021-11-05","close":12497.0},{"date":"2021-11-08","close":12727.0},{"date":"2021-11-09","close":12819.0},{"date":"2021-11-10","close":12246.0},{"date":"2021-11-11","close":11603.0},{"date":"2021-11-12","close":11649.0},{"date":"2021-11-15","close":11970.0},{"date":"2021-11-16","close":11878.0},{"date":"2021-11-17","close":11672.0},{"date":"2021-11-18","close":11466.0},{"date":"2021-11-19","close":11512.0},{"date":"2021-11-22","close":11305.0},{"date":"2021-11-23","close":11259.0},{"date":"2021-11-24","close":11420.0},{"date":"2021-11-25","close":11282.0},{"date":"2021-11-26","close":11099.0},{"date":"2021-11-29","close":10778.0},{"date":"2021-11-30","close":10525.0},{"date":"2021-12-01","close":10549.0},{"date":"2021-12-02","close":10962.0},{"date":"2021-12-03","close":11443.0},{"date":"2021-12-06","close":11466.0},{"date":"2021-12-07","close":11397.0},{"date":"2021-12-08","close":11420.0},{"date":"2021-12-09","close":11397.0},{"date":"2021-12-10","close":11397.0},{"date":"2021-12-13","close":11282.0},{"date":"2021-12-14","close":11122.0},{"date":"2021-12-15","close":11122.0},{"date":"2021-12-16","close":11144.0},{"date":"2021-12-17","close":11213.0},{"date":"2021-12-20","close":11053.0},{"date":"2021-12-21","close":10962.0},{"date":"2021-12-22","close":10984.0},{"date":"2021-12-23","close":10984.0},{"date":"2021-12-24","close":10962.0},{"date":"2021-12-27","close":10984.0},{"date":"2021-12-28","close":11122.0},{"date":"2021-12-29","close":10962.0},{"date":"2021-12-30","close":10915.0},{"date":"2022-01-03","close":11122.0},{"date":"2022-01-04","close":11075.0},{"date":"2022-01-05","close":11122.0},{"date":"2022-01-06","close":11374.0},{"date":"2022-01-07","close":11488.0},{"date":"2022-01-10","close":11350.0},{"date":"2022-01-11","close":11122.0},{"date":"2022-01-12","close":11397.0},{"date":"2022-01-13","close":11374.0},{"date":"2022-01-14","close":11282.0},{"date":"2022-01-17","close":10915.0},{"date":"2022-01-18","close":10617.0},{"date":"2022-01-19","close":10479.0},{"date":"2022-01-20","close":10479.0},{"date":"2022-01-21","close":10479.0},{"date":"2022-01-24","close":10181.0},{"date":"2022-01-25","close":9815.0},{"date":"2022-01-26","close":10227.0},{"date":"2022-01-27","close":9815.0},{"date":"2022-01-28","close":10090.0},{"date":"2022-02-03","close":10594.0},{"date":"2022-02-04","close":10571.0},{"date":"2022-02-07","close":10594.0},{"date":"2022-02-08","close":10663.0},{"date":"2022-02-09","close":10778.0},{"date":"2022-02-10","close":11144.0},{"date":"2022-02-11","close":10892.0},{"date":"2022-02-14","close":10663.0},{"date":"2022-02-15","close":10227.0},{"date":"2022-02-16","close":10549.0},{"date":"2022-02-17","close":10686.0},{"date":"2022-02-18","close":11167.0},{"date":"2022-02-21","close":11190.0},{"date":"2022-02-22","close":10663.0},{"date":"2022-02-23","close":10778.0},{"date":"2022-02-24","close":10571.0},{"date":"2022-02-25","close":10640.0},{"date":"2022-02-28","close":10663.0},{"date":"2022-03-02","close":10731.0},{"date":"2022-03-03","close":11122.0},{"date":"2022-03-04","close":11190.0},{"date":"2022-03-07","close":11167.0},{"date":"2022-03-08","close":10915.0},{"date":"2022-03-10","close":11259.0},{"date":"2022-03-11","close":11397.0},{"date":"2022-03-14","close":11580.0},{"date":"2022-03-15","close":11328.0},{"date":"2022-03-16","close":11443.0},{"date":"2022-03-17","close":11328.0},{"date":"2022-03-18","close":11167.0},{"date":"2022-03-21","close":11259.0},{"date":"2022-03-22","close":11420.0},{"date":"2022-03-23","close":11557.0},{"date":"2022-03-24","close":11488.0},{"date":"2022-03-25","close":11397.0},{"date":"2022-03-28","close":11374.0},{"date":"2022-03-29","close":11350.0},{"date":"2022-03-30","close":11213.0},{"date":"2022-03-31","close":12865.0},{"date":"2022-04-01","close":12153.0},{"date":"2022-04-04","close":12268.0},{"date":"2022-04-05","close":12406.0},{"date":"2022-04-06","close":12222.0},{"date":"2022-04-07","close":11878.0},{"date":"2022-04-08","close":11856.0},{"date":"2022-04-11","close":11947.0},{"date":"2022-04-12","close":11856.0},{"date":"2022-04-13","close":12085.0},{"date":"2022-04-14","close":12016.0},{"date":"2022-04-15","close":12085.0},{"date":"2022-04-18","close":12246.0},{"date":"2022-04-19","close":12337.0},{"date":"2022-04-20","close":12337.0},{"date":"2022-04-21","close":12429.0},{"date":"2022-04-22","close":12337.0},{"date":"2022-04-25","close":11993.0},{"date":"2022-04-26","close":12246.0},{"date":"2022-04-27","close":12039.0},{"date":"2022-04-28","close":12016.0},{"date":"2022-04-29","close":12062.0},{"date":"2022-05-02","close":11993.0},{"date":"2022-05-03","close":12153.0},{"date":"2022-05-04","close":12314.0},{"date":"2022-05-06","close":12383.0},{"date":"2022-05-09","close":12199.0},{"date":"2022-05-10","close":11810.0},{"date":"2022-05-11","close":11649.0},{"date":"2022-05-12","close":11488.0},{"date":"2022-05-13","close":11603.0},{"date":"2022-05-16","close":11810.0},{"date":"2022-05-17","close":12612.0},{"date":"2022-05-18","close":12521.0},{"date":"2022-05-19","close":12314.0},{"date":"2022-05-20","close":12337.0},{"date":"2022-05-23","close":12406.0},{"date":"2022-05-24","close":12039.0},{"date":"2022-05-25","close":12108.0},{"date":"2022-05-26","close":12222.0},{"date":"2022-05-27","close":12360.0},{"date":"2022-05-30","close":12704.0},{"date":"2022-05-31","close":13048.0},{"date":"2022-06-02","close":13094.0},{"date":"2022-06-03","close":13025.0},{"date":"2022-06-07","close":13094.0},{"date":"2022-06-08","close":12934.0},{"date":"2022-06-09","close":12635.0},{"date":"2022-06-10","close":12612.0},{"date":"2022-06-13","close":11741.0},{"date":"2022-06-14","close":11534.0},{"date":"2022-06-15","close":10915.0},{"date":"2022-06-16","close":11030.0},{"date":"2022-06-17","close":11282.0},{"date":"2022-06-20","close":11420.0},{"date":"2022-06-21","close":11466.0},{"date":"2022-06-22","close":10984.0},{"date":"2022-06-23","close":10319.0},{"date":"2022-06-24","close":10594.0},{"date":"2022-06-27","close":10663.0},{"date":"2022-06-28","close":11420.0},{"date":"2022-06-29","close":11695.0},{"date":"2022-06-30","close":11603.0},{"date":"2022-07-01","close":11397.0},{"date":"2022-07-04","close":10663.0},{"date":"2022-07-05","close":11007.0},{"date":"2022-07-06","close":10411.0},{"date":"2022-07-07","close":10686.0},{"date":"2022-07-08","close":10617.0},{"date":"2022-07-11","close":10525.0},{"date":"2022-07-12","close":10273.0},{"date":"2022-07-13","close":10296.0},{"date":"2022-07-14","close":10250.0},{"date":"2022-07-15","close":10066.0},{"date":"2022-07-18","close":10319.0},{"date":"2022-07-19","close":10319.0},{"date":"2022-07-20","close":10342.0},{"date":"2022-07-21","close":10342.0},{"date":"2022-07-22","close":10365.0},{"date":"2022-07-25","close":10617.0},{"date":"2022-07-26","close":10525.0},{"date":"2022-07-27","close":10709.0},{"date":"2022-07-28","close":10709.0},{"date":"2022-07-29","close":10892.0},{"date":"2022-08-01","close":10984.0},{"date":"2022-08-02","close":10824.0},{"date":"2022-08-03","close":10892.0},{"date":"2022-08-04","close":10915.0},{"date":"2022-08-05","close":10824.0},{"date":"2022-08-08","close":10984.0},{"date":"2022-08-09","close":10962.0},{"date":"2022-08-10","close":9562.0},{"date":"2022-08-11","close":9631.0},{"date":"2022-08-12","close":9906.0},{"date":"2022-08-16","close":9906.0},{"date":"2022-08-17","close":9906.0},{"date":"2022-08-18","close":10319.0},{"date":"2022-08-19","close":10204.0},{"date":"2022-08-22","close":9952.0},{"date":"2022-08-23","close":10090.0},{"date":"2022-08-24","close":10250.0},{"date":"2022-08-25","close":10250.0},{"date":"2022-08-26","close":10227.0},{"date":"2022-08-29","close":10112.0},{"date":"2022-08-30","close":10044.0},{"date":"2022-08-31","close":10066.0},{"date":"2022-09-01","close":9952.0},{"date":"2022-09-02","close":10090.0},{"date":"2022-09-05","close":10181.0},{"date":"2022-09-06","close":10296.0},{"date":"2022-09-07","close":10227.0},{"date":"2022-09-08","close":10095.0},{"date":"2022-09-13","close":10121.0},{"date":"2022-09-14","close":9749.0},{"date":"2022-09-15","close":9802.0},{"date":"2022-09-16","close":9616.0},{"date":"2022-09-19","close":9537.0},{"date":"2022-09-20","close":9563.0},{"date":"2022-09-21","close":9457.0},{"date":"2022-09-22","close":9191.0},{"date":"2022-09-23","close":9005.0},{"date":"2022-09-26","close":8368.0},{"date":"2022-09-27","close":8261.0},{"date":"2022-09-28","close":8129.0},{"date":"2022-09-29","close":8500.0},{"date":"2022-09-30","close":8448.0},{"date":"2022-10-04","close":8873.0},{"date":"2022-10-05","close":8474.0},{"date":"2022-10-06","close":8554.0},{"date":"2022-10-07","close":8713.0},{"date":"2022-10-11","close":8554.0},{"date":"2022-10-12","close":8235.0},{"date":"2022-10-13","close":7996.0},{"date":"2022-10-14","close":8075.0},{"date":"2022-10-17","close":8022.0},{"date":"2022-10-18","close":8235.0},{"date":"2022-10-19","close":8315.0},{"date":"2022-10-20","close":8209.0},{"date":"2022-10-21","close":7836.0},{"date":"2022-10-24","close":8022.0},{"date":"2022-10-25","close":8022.0},{"date":"2022-10-26","close":8022.0},{"date":"2022-10-27","close":8687.0},{"date":"2022-10-28","close":8687.0},{"date":"2022-10-31","close":8873.0},{"date":"2022-11-01","close":9404.0},{"date":"2022-11-02","close":8979.0},{"date":"2022-11-03","close":8873.0},{"date":"2022-11-04","close":7836.0},{"date":"2022-11-07","close":7996.0},{"date":"2022-11-08","close":8102.0},{"date":"2022-11-09","close":8288.0},{"date":"2022-11-10","close":8155.0},{"date":"2022-11-11","close":8288.0},{"date":"2022-11-14","close":8580.0},{"date":"2022-11-15","close":8767.0},{"date":"2022-11-16","close":8607.0},{"date":"2022-11-17","close":8633.0},{"date":"2022-11-18","close":8607.0},{"date":"2022-11-21","close":8394.0},{"date":"2022-11-22","close":8368.0},{"date":"2022-11-23","close":8474.0},{"date":"2022-11-24","close":8554.0},{"date":"2022-11-25","close":8607.0},{"date":"2022-11-28","close":8793.0},{"date":"2022-11-29","close":9138.0},{"date":"2022-11-30","close":9723.0},{"date":"2022-12-01","close":9510.0},{"date":"2022-12-02","close":9908.0},{"date":"2022-12-05","close":9643.0},{"date":"2022-12-06","close":9244.0},{"date":"2022-12-07","close":9457.0},{"date":"2022-12-08","close":9324.0},{"date":"2022-12-09","close":9218.0},{"date":"2022-12-12","close":9723.0},{"date":"2022-12-13","close":9510.0},{"date":"2022-12-14","close":9616.0},{"date":"2022-12-15","close":9908.0},{"date":"2022-12-16","close":9802.0},{"date":"2022-12-19","close":10174.0},{"date":"2022-12-20","close":10015.0},{"date":"2022-12-21","close":10706.0},{"date":"2022-12-22","close":10891.0},{"date":"2022-12-23","close":11024.0},{"date":"2022-12-26","close":10546.0},{"date":"2022-12-27","close":11104.0},{"date":"2022-12-28","close":10839.0},{"date":"2022-12-29","close":10360.0},{"date":"2023-01-02","close":9776.0},{"date":"2023-01-03","close":10148.0},{"date":"2023-01-04","close":10015.0},{"date":"2023-01-05","close":9829.0},{"date":"2023-01-06","close":9829.0},{"date":"2023-01-09","close":10201.0},{"date":"2023-01-10","close":10015.0},{"date":"2023-01-11","close":10015.0},{"date":"2023-01-12","close":10041.0},{"date":"2023-01-13","close":10015.0},{"date":"2023-01-16","close":9882.0},{"date":"2023-01-17","close":9829.0},{"date":"2023-01-18","close":9723.0},{"date":"2023-01-19","close":9856.0},{"date":"2023-01-20","close":9856.0},{"date":"2023-01-25","close":9823.0},{"date":"2023-01-26","close":9877.0},{"date":"2023-01-27","close":9935.0},{"date":"2023-01-30","close":9898.0},{"date":"2023-01-31","close":9903.0},{"date":"2023-02-01","close":9627.0},{"date":"2023-02-02","close":9510.0},{"date":"2023-02-03","close":9499.0},{"date":"2023-02-06","close":9436.0},{"date":"2023-02-07","close":9425.0},{"date":"2023-02-08","close":9446.0},{"date":"2023-02-09","close":9005.0},{"date":"2023-02-10","close":8814.0},{"date":"2023-02-13","close":8703.0},{"date":"2023-02-14","close":8862.0},{"date":"2023-02-15","close":8559.0},{"date":"2023-02-16","close":8623.0},{"date":"2023-02-17","close":8873.0},{"date":"2023-02-20","close":8936.0},{"date":"2023-02-21","close":8825.0},{"date":"2023-02-22","close":8682.0},{"date":"2023-02-23","close":8740.0},{"date":"2023-02-24","close":8676.0},{"date":"2023-02-27","close":8602.0},{"date":"2023-02-28","close":8670.0},{"date":"2023-03-02","close":8740.0},{"date":"2023-03-03","close":8734.0},{"date":"2023-03-06","close":8676.0},{"date":"2023-03-07","close":8925.0},{"date":"2023-03-08","close":8809.0},{"date":"2023-03-09","close":8840.0},{"date":"2023-03-10","close":8713.0},{"date":"2023-03-13","close":8506.0},{"date":"2023-03-14","close":8500.0},{"date":"2023-03-15","close":8644.0},{"date":"2023-03-16","close":8522.0},{"date":"2023-03-17","close":8607.0},{"date":"2023-03-20","close":8602.0},{"date":"2023-03-21","close":8479.0},{"date":"2023-03-22","close":8437.0},{"date":"2023-03-23","close":8394.0},{"date":"2023-03-24","close":8304.0},{"date":"2023-03-27","close":8235.0},{"date":"2023-03-28","close":8405.0},{"date":"2023-03-29","close":8442.0},{"date":"2023-03-30","close":8463.0},{"date":"2023-03-31","close":8533.0},{"date":"2023-04-03","close":8682.0},{"date":"2023-04-04","close":8623.0},{"date":"2023-04-05","close":8591.0},{"date":"2023-04-06","close":8500.0},{"date":"2023-04-07","close":8448.0},{"date":"2023-04-10","close":8320.0},{"date":"2023-04-11","close":8500.0},{"date":"2023-04-12","close":8819.0},{"date":"2023-04-13","close":8915.0},{"date":"2023-04-14","close":9032.0},{"date":"2023-04-17","close":9250.0},{"date":"2023-04-18","close":8947.0},{"date":"2023-04-19","close":9303.0},{"date":"2023-04-20","close":9091.0},{"date":"2023-04-21","close":8835.0},{"date":"2023-04-24","close":8761.0},{"date":"2023-04-25","close":8809.0},{"date":"2023-04-26","close":8767.0},{"date":"2023-04-27","close":8682.0},{"date":"2023-04-28","close":8612.0},{"date":"2023-05-02","close":8761.0},{"date":"2023-05-03","close":8703.0},{"date":"2023-05-04","close":8682.0},{"date":"2023-05-08","close":8767.0},{"date":"2023-05-09","close":9255.0},{"date":"2023-05-10","close":9133.0},{"date":"2023-05-11","close":9181.0},{"date":"2023-05-12","close":9122.0},{"date":"2023-05-15","close":9032.0},{"date":"2023-05-16","close":9978.0},{"date":"2023-05-17","close":10068.0},{"date":"2023-05-18","close":9908.0},{"date":"2023-05-19","close":10047.0},{"date":"2023-05-22","close":10031.0},{"date":"2023-05-23","close":9925.0},{"date":"2023-05-24","close":9808.0},{"date":"2023-05-25","close":9670.0},{"date":"2023-05-26","close":9531.0},{"date":"2023-05-30","close":9601.0},{"date":"2023-05-31","close":9712.0},{"date":"2023-06-01","close":9707.0},{"date":"2023-06-02","close":9999.0},{"date":"2023-06-05","close":10318.0},{"date":"2023-06-07","close":10116.0},{"date":"2023-06-08","close":10196.0},{"date":"2023-06-09","close":10153.0},{"date":"2023-06-12","close":10525.0},{"date":"2023-06-13","close":10477.0},{"date":"2023-06-14","close":10318.0},{"date":"2023-06-15","close":10509.0},{"date":"2023-06-16","close":10679.0},{"date":"2023-06-19","close":10626.0},{"date":"2023-06-20","close":10562.0},{"date":"2023-06-21","close":10466.0},{"date":"2023-06-22","close":10472.0},{"date":"2023-06-23","close":10344.0},{"date":"2023-06-26","close":10360.0},{"date":"2023-06-27","close":10621.0},{"date":"2023-06-28","close":10530.0},{"date":"2023-06-29","close":10451.0},{"date":"2023-06-30","close":10706.0},{"date":"2023-07-03","close":10998.0},{"date":"2023-07-04","close":11184.0},{"date":"2023-07-05","close":10865.0},{"date":"2023-07-06","close":10536.0},{"date":"2023-07-07","close":11024.0},{"date":"2023-07-10","close":10759.0},{"date":"2023-07-11","close":11556.0},{"date":"2023-07-12","close":11503.0},{"date":"2023-07-13","close":11290.0},{"date":"2023-07-14","close":11131.0},{"date":"2023-07-17","close":10998.0},{"date":"2023-07-18","close":10891.0},{"date":"2023-07-19","close":10759.0},{"date":"2023-07-20","close":11290.0},{"date":"2023-07-21","close":10839.0},{"date":"2023-07-24","close":10839.0},{"date":"2023-07-25","close":12432.0},{"date":"2023-07-26","close":10945.0},{"date":"2023-07-27","close":11609.0},{"date":"2023-07-28","close":11768.0},{"date":"2023-07-31","close":12061.0},{"date":"2023-08-01","close":11955.0},{"date":"2023-08-02","close":12486.0},{"date":"2023-08-03","close":11742.0},{"date":"2023-08-04","close":11397.0},{"date":"2023-08-07","close":11317.0},{"date":"2023-08-08","close":11742.0},{"date":"2023-08-09","close":12007.0},{"date":"2023-08-10","close":12220.0},{"date":"2023-08-11","close":12592.0},{"date":"2023-08-14","close":12645.0},{"date":"2023-08-16","close":13017.0},{"date":"2023-08-17","close":12061.0},{"date":"2023-08-18","close":11636.0},{"date":"2023-08-21","close":12140.0},{"date":"2023-08-22","close":12007.0},{"date":"2023-08-23","close":12087.0},{"date":"2023-08-24","close":12007.0},{"date":"2023-08-25","close":12113.0},{"date":"2023-08-28","close":12087.0},{"date":"2023-08-29","close":11822.0},{"date":"2023-08-30","close":12034.0},{"date":"2023-08-31","close":12565.0},{"date":"2023-09-01","close":11955.0},{"date":"2023-09-04","close":11529.0},{"date":"2023-09-05","close":11264.0},{"date":"2023-09-06","close":10839.0},{"date":"2023-09-07","close":10839.0},{"date":"2023-09-08","close":10945.0},{"date":"2023-09-11","close":11051.0},{"date":"2023-09-12","close":11024.0},{"date":"2023-09-13","close":10589.0},{"date":"2023-09-14","close":10530.0},{"date":"2023-09-15","close":10812.0},{"date":"2023-09-18","close":11024.0},{"date":"2023-09-19","close":10918.0},{"date":"2023-09-20","close":10865.0},{"date":"2023-09-21","close":10584.0},{"date":"2023-09-22","close":10477.0},{"date":"2023-09-25","close":10015.0},{"date":"2023-09-26","close":9771.0},{"date":"2023-09-27","close":10217.0},{"date":"2023-10-04","close":9696.0},{"date":"2023-10-05","close":9473.0},{"date":"2023-10-06","close":9712.0},{"date":"2023-10-10","close":9802.0},{"date":"2023-10-11","close":10015.0},{"date":"2023-10-12","close":10281.0},{"date":"2023-10-13","close":10291.0},{"date":"2023-10-16","close":10387.0},{"date":"2023-10-17","close":10350.0},{"date":"2023-10-18","close":10286.0},{"date":"2023-10-19","close":8745.0},{"date":"2023-10-20","close":8602.0},{"date":"2023-10-23","close":8490.0},{"date":"2023-10-24","close":8947.0},{"date":"2023-10-25","close":8963.0},{"date":"2023-10-26","close":8803.0},{"date":"2023-10-27","close":8894.0},{"date":"2023-10-30","close":8767.0},{"date":"2023-10-31","close":8437.0},{"date":"2023-11-01","close":8527.0},{"date":"2023-11-02","close":8793.0},{"date":"2023-11-03","close":8973.0},{"date":"2023-11-06","close":9112.0},{"date":"2023-11-07","close":8952.0},{"date":"2023-11-08","close":8852.0},{"date":"2023-11-09","close":8896.0},{"date":"2023-11-10","close":8890.0},{"date":"2023-11-13","close":8679.0},{"date":"2023-11-14","close":9168.0},{"date":"2023-11-15","close":9229.0},{"date":"2023-11-16","close":9218.0},{"date":"2023-11-17","close":9224.0},{"date":"2023-11-20","close":9624.0},{"date":"2023-11-21","close":9863.0},{"date":"2023-11-22","close":9863.0},{"date":"2023-11-23","close":10169.0},{"date":"2023-11-24","close":10396.0},{"date":"2023-11-27","close":10724.0},{"date":"2023-11-28","close":11141.0},{"date":"2023-11-29","close":11308.0},{"date":"2023-11-30","close":11669.0},{"date":"2023-12-01","close":12586.0},{"date":"2023-12-04","close":11836.0},{"date":"2023-12-05","close":11530.0},{"date":"2023-12-06","close":11891.0},{"date":"2023-12-07","close":11947.0},{"date":"2023-12-08","close":12280.0},{"date":"2023-12-11","close":12252.0},{"date":"2023-12-12","close":12780.0},{"date":"2023-12-13","close":12919.0},{"date":"2023-12-14","close":12864.0},{"date":"2023-12-15","close":13141.0},{"date":"2023-12-18","close":13003.0},{"date":"2023-12-19","close":12864.0},{"date":"2023-12-20","close":12947.0},{"date":"2023-12-21","close":12391.0},{"date":"2023-12-22","close":11808.0},{"date":"2023-12-26","close":12030.0},{"date":"2023-12-27","close":11558.0},{"date":"2023-12-28","close":11780.0},{"date":"2024-01-02","close":11363.0},{"date":"2024-01-03","close":11586.0},{"date":"2024-01-04","close":11419.0},{"date":"2024-01-05","close":11836.0},{"date":"2024-01-08","close":11669.0},{"date":"2024-01-09","close":11419.0},{"date":"2024-01-10","close":11108.0},{"date":"2024-01-11","close":11013.0},{"date":"2024-01-12","close":10835.0},{"date":"2024-01-15","close":10724.0},{"date":"2024-01-16","close":10691.0},{"date":"2024-01-17","close":10680.0},{"date":"2024-01-18","close":11335.0},{"date":"2024-01-19","close":12086.0},{"date":"2024-01-22","close":12086.0},{"date":"2024-01-23","close":11641.0},{"date":"2024-01-24","close":11502.0},{"date":"2024-01-25","close":14586.0},{"date":"2024-01-26","close":13947.0},{"date":"2024-01-29","close":12808.0},{"date":"2024-01-30","close":12586.0},{"date":"2024-01-31","close":12447.0},{"date":"2024-02-01","close":12669.0},{"date":"2024-02-02","close":13003.0},{"date":"2024-02-05","close":13003.0},{"date":"2024-02-06","close":13114.0},{"date":"2024-02-07","close":13530.0},{"date":"2024-02-08","close":13308.0},{"date":"2024-02-13","close":13530.0},{"date":"2024-02-14","close":13392.0},{"date":"2024-02-15","close":13336.0},{"date":"2024-02-16","close":14531.0},{"date":"2024-02-19","close":14086.0},{"date":"2024-02-20","close":14892.0},{"date":"2024-02-21","close":14420.0},{"date":"2024-02-22","close":14031.0},{"date":"2024-02-23","close":14947.0},{"date":"2024-02-26","close":14308.0},{"date":"2024-02-27","close":13697.0},{"date":"2024-02-28","close":13919.0},{"date":"2024-02-29","close":13419.0},{"date":"2024-03-04","close":13753.0},{"date":"2024-03-05","close":15225.0},{"date":"2024-03-06","close":15086.0},{"date":"2024-03-07","close":14781.0},{"date":"2024-03-08","close":15614.0},{"date":"2024-03-11","close":15031.0},{"date":"2024-03-12","close":15531.0},{"date":"2024-03-13","close":16170.0},{"date":"2024-03-14","close":16087.0},{"date":"2024-03-15","close":15809.0},{"date":"2024-03-18","close":16948.0},{"date":"2024-03-19","close":16420.0},{"date":"2024-03-20","close":15864.0},{"date":"2024-03-21","close":16392.0},{"date":"2024-03-22","close":15948.0},{"date":"2024-03-25","close":15586.0},{"date":"2024-03-26","close":15781.0},{"date":"2024-03-27","close":16281.0},{"date":"2024-03-28","close":16059.0},{"date":"2024-03-29","close":16087.0},{"date":"2024-04-01","close":15281.0},{"date":"2024-04-02","close":15059.0},{"date":"2024-04-03","close":14725.0},{"date":"2024-04-04","close":16476.0},{"date":"2024-04-05","close":17670.0},{"date":"2024-04-08","close":19004.0},{"date":"2024-04-09","close":20977.0},{"date":"2024-04-11","close":20865.0},{"date":"2024-04-12","close":24811.0},{"date":"2024-04-15","close":25061.0},{"date":"2024-04-16","close":21699.0},{"date":"2024-04-17","close":21366.0},{"date":"2024-04-18","close":22783.0},{"date":"2024-04-19","close":21643.0},{"date":"2024-04-22","close":20754.0},{"date":"2024-04-23","close":21755.0},{"date":"2024-04-24","close":22449.0},{"date":"2024-04-25","close":20949.0},{"date":"2024-04-26","close":26172.0},{"date":"2024-04-29","close":27450.0},{"date":"2024-04-30","close":27367.0},{"date":"2024-05-02","close":26728.0},{"date":"2024-05-03","close":25061.0},{"date":"2024-05-07","close":28951.0},{"date":"2024-05-08","close":28228.0},{"date":"2024-05-09","close":31618.0},{"date":"2024-05-10","close":36230.0},{"date":"2024-05-13","close":36841.0},{"date":"2024-05-14","close":35341.0},{"date":"2024-05-16","close":36230.0},{"date":"2024-05-17","close":34063.0},{"date":"2024-05-20","close":36452.0},{"date":"2024-05-21","close":34285.0},{"date":"2024-05-22","close":32896.0},{"date":"2024-05-23","close":31951.0},{"date":"2024-05-24","close":33341.0},{"date":"2024-05-27","close":33896.0},{"date":"2024-05-28","close":34508.0},{"date":"2024-05-29","close":33118.0},{"date":"2024-05-30","close":30840.0},{"date":"2024-05-31","close":29729.0},{"date":"2024-06-03","close":28728.0},{"date":"2024-06-04","close":27506.0},{"date":"2024-06-05","close":26256.0},{"date":"2024-06-07","close":26200.0},{"date":"2024-06-10","close":27756.0},{"date":"2024-06-11","close":26395.0},{"date":"2024-06-12","close":25672.0},{"date":"2024-06-13","close":26728.0},{"date":"2024-06-14","close":26784.0},{"date":"2024-06-17","close":26200.0},{"date":"2024-06-18","close":25394.0},{"date":"2024-06-19","close":25172.0},{"date":"2024-06-20","close":24616.0},{"date":"2024-06-21","close":25339.0},{"date":"2024-06-24","close":25144.0},{"date":"2024-06-25","close":25061.0},{"date":"2024-06-26","close":26422.0},{"date":"2024-06-27","close":30395.0},{"date":"2024-06-28","close":29562.0},{"date":"2024-07-01","close":27339.0},{"date":"2024-07-02","close":27617.0},{"date":"2024-07-03","close":26144.0},{"date":"2024-07-04","close":25811.0},{"date":"2024-07-05","close":25255.0},{"date":"2024-07-08","close":26172.0},{"date":"2024-07-09","close":27645.0},{"date":"2024-07-10","close":29229.0},{"date":"2024-07-11","close":29506.0},{"date":"2024-07-12","close":28117.0},{"date":"2024-07-15","close":28339.0},{"date":"2024-07-16","close":29006.0},{"date":"2024-07-17","close":27950.0},{"date":"2024-07-18","close":26367.0},{"date":"2024-07-19","close":25672.0},{"date":"2024-07-22","close":23644.0},{"date":"2024-07-23","close":25116.0},{"date":"2024-07-24","close":25200.0},{"date":"2024-07-25","close":23783.0},{"date":"2024-07-26","close":22838.0},{"date":"2024-07-29","close":23199.0},{"date":"2024-07-30","close":22699.0},{"date":"2024-07-31","close":23310.0},{"date":"2024-08-01","close":24227.0},{"date":"2024-08-02","close":23199.0},{"date":"2024-08-05","close":18004.0},{"date":"2024-08-06","close":21060.0},{"date":"2024-08-07","close":21532.0},{"date":"2024-08-08","close":21671.0},{"date":"2024-08-09","close":22171.0},{"date":"2024-08-12","close":22032.0},{"date":"2024-08-13","close":21727.0},{"date":"2024-08-14","close":22894.0},{"date":"2024-08-16","close":22449.0},{"date":"2024-08-19","close":21949.0},{"date":"2024-08-20","close":22116.0},{"date":"2024-08-21","close":21699.0},{"date":"2024-08-22","close":20921.0},{"date":"2024-08-23","close":21366.0},{"date":"2024-08-26","close":20421.0},{"date":"2024-08-27","close":20615.0},{"date":"2024-08-28","close":20254.0},{"date":"2024-08-29","close":19587.0},{"date":"2024-08-30","close":19671.0},{"date":"2024-09-02","close":19448.0},{"date":"2024-09-03","close":19476.0},{"date":"2024-09-04","close":18393.0},{"date":"2024-09-05","close":17337.0},{"date":"2024-09-06","close":16559.0},{"date":"2024-09-09","close":17142.0},{"date":"2024-09-10","close":16892.0},{"date":"2024-09-11","close":17115.0},{"date":"2024-09-12","close":18059.0},{"date":"2024-09-13","close":17726.0},{"date":"2024-09-19","close":18115.0},{"date":"2024-09-20","close":19198.0},{"date":"2024-09-23","close":19476.0},{"date":"2024-09-24","close":19976.0},{"date":"2024-09-25","close":21171.0},{"date":"2024-09-26","close":22005.0},{"date":"2024-09-27","close":21116.0},{"date":"2024-09-30","close":21116.0},{"date":"2024-10-02","close":20754.0},{"date":"2024-10-04","close":22227.0},{"date":"2024-10-07","close":21782.0},{"date":"2024-10-08","close":21227.0},{"date":"2024-10-10","close":21227.0},{"date":"2024-10-11","close":20782.0},{"date":"2024-10-14","close":22644.0},{"date":"2024-10-15","close":22783.0},{"date":"2024-10-16","close":22310.0},{"date":"2024-10-17","close":23644.0},{"date":"2024-10-18","close":22060.0},{"date":"2024-10-21","close":22282.0},{"date":"2024-10-22","close":21532.0},{"date":"2024-10-23","close":21393.0},{"date":"2024-10-24","close":21254.0},{"date":"2024-10-25","close":21366.0},{"date":"2024-10-28","close":21310.0},{"date":"2024-10-29","close":21171.0},{"date":"2024-10-30","close":21171.0},{"date":"2024-10-31","close":20921.0},{"date":"2024-11-01","close":20560.0},{"date":"2024-11-04","close":21755.0},{"date":"2024-11-05","close":22144.0},{"date":"2024-11-06","close":22977.0},{"date":"2024-11-07","close":23283.0},{"date":"2024-11-08","close":23088.0},{"date":"2024-11-11","close":22533.0},{"date":"2024-11-12","close":20226.0},{"date":"2024-11-13","close":18754.0},{"date":"2024-11-14","close":19865.0},{"date":"2024-11-15","close":19171.0},{"date":"2024-11-18","close":18782.0},{"date":"2024-11-19","close":24394.0},{"date":"2024-11-20","close":23144.0},{"date":"2024-11-21","close":21282.0},{"date":"2024-11-22","close":21088.0},{"date":"2024-11-25","close":24061.0},{"date":"2024-11-26","close":24505.0},{"date":"2024-11-27","close":26006.0},{"date":"2024-11-28","close":24950.0},{"date":"2024-11-29","close":25061.0},{"date":"2024-12-02","close":25172.0},{"date":"2024-12-03","close":25839.0},{"date":"2024-12-04","close":24727.0},{"date":"2024-12-05","close":25922.0},{"date":"2024-12-06","close":25061.0},{"date":"2024-12-09","close":23088.0},{"date":"2024-12-10","close":24200.0},{"date":"2024-12-11","close":25089.0},{"date":"2024-12-12","close":24755.0},{"date":"2024-12-13","close":26006.0},{"date":"2024-12-16","close":27450.0},{"date":"2024-12-17","close":27367.0},{"date":"2024-12-18","close":27117.0},{"date":"2024-12-19","close":28062.0},{"date":"2024-12-20","close":27561.0},{"date":"2024-12-23","close":29062.0},{"date":"2024-12-24","close":28895.0},{"date":"2024-12-26","close":29951.0},{"date":"2024-12-27","close":30840.0},{"date":"2024-12-30","close":30118.0},{"date":"2025-01-02","close":33063.0},{"date":"2025-01-03","close":32118.0},{"date":"2025-01-06","close":33341.0},{"date":"2025-01-07","close":33841.0},{"date":"2025-01-08","close":32952.0},{"date":"2025-01-09","close":35286.0},{"date":"2025-01-10","close":35063.0},{"date":"2025-01-13","close":35230.0},{"date":"2025-01-14","close":35063.0},{"date":"2025-01-15","close":36341.0},{"date":"2025-01-16","close":35841.0},{"date":"2025-01-17","close":36397.0},{"date":"2025-01-20","close":33285.0},{"date":"2025-01-21","close":34230.0},{"date":"2025-01-22","close":36008.0},{"date":"2025-01-23","close":37619.0},{"date":"2025-01-24","close":37786.0},{"date":"2025-01-31","close":33507.0},{"date":"2025-02-03","close":30451.0},{"date":"2025-02-04","close":32118.0},{"date":"2025-02-05","close":31896.0},{"date":"2025-02-06","close":32952.0},{"date":"2025-02-07","close":32396.0},{"date":"2025-02-10","close":32063.0},{"date":"2025-02-11","close":31340.0},{"date":"2025-02-12","close":31729.0},{"date":"2025-02-13","close":33730.0},{"date":"2025-02-14","close":31451.0},{"date":"2025-02-17","close":31951.0},{"date":"2025-02-18","close":33174.0},{"date":"2025-02-19","close":32174.0},{"date":"2025-02-20","close":31840.0},{"date":"2025-02-21","close":31674.0},{"date":"2025-02-24","close":29784.0},{"date":"2025-02-25","close":28895.0},{"date":"2025-02-26","close":29062.0},{"date":"2025-02-27","close":28395.0},{"date":"2025-02-28","close":27673.0},{"date":"2025-03-04","close":27228.0},{"date":"2025-03-05","close":28784.0},{"date":"2025-03-06","close":28339.0},{"date":"2025-03-07","close":27784.0},{"date":"2025-03-10","close":28728.0},{"date":"2025-03-11","close":27450.0},{"date":"2025-03-12","close":26144.0},{"date":"2025-03-13","close":27700.0},{"date":"2025-03-14","close":29951.0},{"date":"2025-03-17","close":29340.0},{"date":"2025-03-18","close":29173.0},{"date":"2025-03-19","close":28506.0},{"date":"2025-03-20","close":28173.0},{"date":"2025-03-21","close":26950.0},{"date":"2025-03-24","close":27311.0},{"date":"2025-03-25","close":26256.0},{"date":"2025-03-26","close":26256.0},{"date":"2025-03-27","close":24616.0},{"date":"2025-03-28","close":24033.0},{"date":"2025-03-31","close":22894.0},{"date":"2025-04-01","close":22949.0},{"date":"2025-04-02","close":21560.0},{"date":"2025-04-03","close":21949.0},{"date":"2025-04-04","close":22088.0},{"date":"2025-04-07","close":19504.0},{"date":"2025-04-08","close":19921.0},{"date":"2025-04-09","close":19587.0},{"date":"2025-04-10","close":21421.0},{"date":"2025-04-11","close":22032.0},{"date":"2025-04-14","close":22560.0},{"date":"2025-04-15","close":25144.0},{"date":"2025-04-16","close":24616.0},{"date":"2025-04-17","close":26700.0},{"date":"2025-04-18","close":26950.0},{"date":"2025-04-21","close":27395.0},{"date":"2025-04-22","close":26422.0},{"date":"2025-04-23","close":30395.0},{"date":"2025-04-24","close":31173.0},{"date":"2025-04-25","close":30395.0},{"date":"2025-04-28","close":30729.0},{"date":"2025-04-29","close":32840.0},{"date":"2025-04-30","close":33507.0},{"date":"2025-05-02","close":33396.0},{"date":"2025-05-07","close":33507.0},{"date":"2025-05-08","close":34619.0},{"date":"2025-05-09","close":35508.0},{"date":"2025-05-12","close":35341.0},{"date":"2025-05-13","close":34396.0},{"date":"2025-05-14","close":34897.0},{"date":"2025-05-15","close":36063.0},{"date":"2025-05-16","close":36452.0},{"date":"2025-05-19","close":36508.0},{"date":"2025-05-20","close":40676.0},{"date":"2025-05-21","close":41398.0},{"date":"2025-05-22","close":45177.0},{"date":"2025-05-23","close":45232.0},{"date":"2025-05-26","close":43843.0},{"date":"2025-05-27","close":42120.0},{"date":"2025-05-28","close":40953.0},{"date":"2025-05-29","close":40120.0},{"date":"2025-05-30","close":39120.0},{"date":"2025-06-02","close":40176.0},{"date":"2025-06-04","close":40120.0},{"date":"2025-06-05","close":39731.0},{"date":"2025-06-09","close":41620.0},{"date":"2025-06-10","close":40231.0},{"date":"2025-06-11","close":40009.0},{"date":"2025-06-12","close":37453.0},{"date":"2025-06-13","close":36619.0},{"date":"2025-06-16","close":36230.0},{"date":"2025-06-17","close":36063.0},{"date":"2025-06-18","close":36119.0},{"date":"2025-06-19","close":35730.0},{"date":"2025-06-20","close":35730.0},{"date":"2025-06-23","close":35119.0},{"date":"2025-06-24","close":35619.0},{"date":"2025-06-25","close":35397.0},{"date":"2025-06-26","close":35397.0},{"date":"2025-06-27","close":35508.0},{"date":"2025-06-30","close":36786.0},{"date":"2025-07-01","close":37119.0},{"date":"2025-07-02","close":35786.0},{"date":"2025-07-03","close":34730.0},{"date":"2025-07-04","close":33730.0},{"date":"2025-07-07","close":34730.0},{"date":"2025-07-08","close":35674.0},{"date":"2025-07-09","close":36619.0},{"date":"2025-07-10","close":36508.0},{"date":"2025-07-11","close":35730.0},{"date":"2025-07-14","close":35674.0},{"date":"2025-07-15","close":36786.0},{"date":"2025-07-16","close":36341.0},{"date":"2025-07-17","close":36286.0},{"date":"2025-07-18","close":36286.0},{"date":"2025-07-21","close":36452.0},{"date":"2025-07-22","close":35841.0},{"date":"2025-07-23","close":35674.0},{"date":"2025-07-24","close":35286.0},{"date":"2025-07-25","close":34785.0},{"date":"2025-07-28","close":35897.0},{"date":"2025-07-29","close":36063.0},{"date":"2025-07-30","close":35286.0},{"date":"2025-07-31","close":35286.0},{"date":"2025-08-01","close":33618.0},{"date":"2025-08-04","close":35119.0},{"date":"2025-08-05","close":36063.0},{"date":"2025-08-06","close":37119.0},{"date":"2025-08-07","close":37342.0},{"date":"2025-08-08","close":36786.0},{"date":"2025-08-11","close":36619.0},{"date":"2025-08-12","close":36063.0},{"date":"2025-08-13","close":35841.0},{"date":"2025-08-14","close":36675.0},{"date":"2025-08-18","close":34897.0},{"date":"2025-08-19","close":33396.0},{"date":"2025-08-20","close":31674.0},{"date":"2025-08-21","close":33785.0},{"date":"2025-08-22","close":34563.0},{"date":"2025-08-25","close":34174.0},{"date":"2025-08-26","close":33785.0},{"date":"2025-08-27","close":33896.0},{"date":"2025-08-28","close":33674.0},{"date":"2025-08-29","close":33396.0},{"date":"2025-09-01","close":32674.0},{"date":"2025-09-02","close":32396.0},{"date":"2025-09-03","close":32952.0},{"date":"2025-09-04","close":32896.0},{"date":"2025-09-05","close":32452.0},{"date":"2025-09-08","close":32674.0},{"date":"2025-09-09","close":32174.0},{"date":"2025-09-10","close":33452.0},{"date":"2025-09-11","close":34285.0},{"date":"2025-09-12","close":34007.0},{"date":"2025-09-15","close":34007.0},{"date":"2025-09-16","close":33674.0},{"date":"2025-09-17","close":32840.0},{"date":"2025-09-18","close":33118.0},{"date":"2025-09-19","close":32729.0},{"date":"2025-09-22","close":32952.0},{"date":"2025-09-23","close":33007.0},{"date":"2025-09-24","close":32063.0},{"date":"2025-09-25","close":32118.0},{"date":"2025-09-26","close":30395.0},{"date":"2025-09-29","close":30062.0},{"date":"2025-09-30","close":30784.0},{"date":"2025-10-01","close":29951.0},{"date":"2025-10-02","close":29840.0},{"date":"2025-10-10","close":30118.0},{"date":"2025-10-13","close":30618.0},{"date":"2025-10-14","close":30118.0},{"date":"2025-10-15","close":31507.0},{"date":"2025-10-16","close":32340.0},{"date":"2025-10-17","close":31507.0},{"date":"2025-10-20","close":31674.0},{"date":"2025-10-21","close":31896.0},{"date":"2025-10-22","close":32174.0},{"date":"2025-10-23","close":33174.0},{"date":"2025-10-24","close":33896.0},{"date":"2025-10-27","close":34007.0},{"date":"2025-10-28","close":34619.0},{"date":"2025-10-29","close":38231.0},{"date":"2025-10-30","close":41120.0},{"date":"2025-10-31","close":46677.0},{"date":"2025-11-03","close":50567.0},{"date":"2025-11-04","close":51789.0},{"date":"2025-11-05","close":46733.0},{"date":"2025-11-06","close":45455.0},{"date":"2025-11-07","close":43454.0},{"date":"2025-11-10","close":43510.0},{"date":"2025-11-11","close":43843.0},{"date":"2025-11-12","close":44065.0},{"date":"2025-11-13","close":44176.0},{"date":"2025-11-14","close":40898.0},{"date":"2025-11-17","close":40787.0},{"date":"2025-11-18","close":37508.0},{"date":"2025-11-19","close":37008.0},{"date":"2025-11-20","close":39231.0},{"date":"2025-11-21","close":37342.0},{"date":"2025-11-24","close":36730.0},{"date":"2025-11-25","close":38731.0},{"date":"2025-11-26","close":41009.0},{"date":"2025-11-27","close":41676.0},{"date":"2025-11-28","close":41509.0},{"date":"2025-12-01","close":40287.0},{"date":"2025-12-02","close":42398.0},{"date":"2025-12-03","close":42454.0},{"date":"2025-12-04","close":41954.0},{"date":"2025-12-05","close":42621.0},{"date":"2025-12-08","close":41231.0},{"date":"2025-12-09","close":41398.0},{"date":"2025-12-10","close":41342.0},{"date":"2025-12-11","close":42009.0},{"date":"2025-12-12","close":46121.0},{"date":"2025-12-15","close":48122.0},{"date":"2025-12-16","close":50400.0},{"date":"2025-12-17","close":45566.0},{"date":"2025-12-18","close":45566.0},{"date":"2025-12-19","close":47233.0},{"date":"2025-12-22","close":47733.0},{"date":"2025-12-23","close":47066.0},{"date":"2025-12-24","close":46233.0},{"date":"2025-12-26","close":43287.0},{"date":"2025-12-29","close":47233.0},{"date":"2025-12-30","close":45788.0},{"date":"2026-01-02","close":46510.0},{"date":"2026-01-05","close":48678.0},{"date":"2026-01-06","close":53012.0},{"date":"2026-01-07","close":49289.0},{"date":"2026-01-08","close":49233.0},{"date":"2026-01-09","close":50567.0},{"date":"2026-01-12","close":50345.0},{"date":"2026-01-13","close":51789.0},{"date":"2026-01-14","close":51567.0},{"date":"2026-01-15","close":50900.0},{"date":"2026-01-16","close":50122.0},{"date":"2026-01-19","close":50956.0},{"date":"2026-01-20","close":51400.0},{"date":"2026-01-21","close":49344.0},{"date":"2026-01-22","close":49233.0},{"date":"2026-01-23","close":50067.0},{"date":"2026-01-26","close":48955.0},{"date":"2026-01-27","close":48844.0},{"date":"2026-01-28","close":48678.0},{"date":"2026-01-29","close":48789.0},{"date":"2026-01-30","close":48678.0},{"date":"2026-02-02","close":44843.0},{"date":"2026-02-03","close":47900.0},{"date":"2026-02-04","close":50011.0},{"date":"2026-02-05","close":47455.0},{"date":"2026-02-06","close":46010.0},{"date":"2026-02-09","close":48789.0},{"date":"2026-02-10","close":48511.0},{"date":"2026-02-11","close":48900.0},{"date":"2026-02-12","close":49455.0},{"date":"2026-02-13","close":49678.0},{"date":"2026-02-19","close":49789.0},{"date":"2026-02-20","close":49956.0},{"date":"2026-02-23","close":54123.0},{"date":"2026-02-24","close":54401.0},{"date":"2026-02-25","close":67793.0},{"date":"2026-02-26","close":65126.0},{"date":"2026-02-27","close":65848.0},{"date":"2026-03-03","close":60903.0},{"date":"2026-03-04","close":48678.0},{"date":"2026-03-05","close":52845.0},{"date":"2026-03-06","close":55735.0},{"date":"2026-03-09","close":51512.0},{"date":"2026-03-10","close":53345.0},{"date":"2026-03-11","close":53012.0},{"date":"2026-03-12","close":53901.0},{"date":"2026-03-13","close":54790.0},{"date":"2026-03-16","close":53901.0},{"date":"2026-03-17","close":56679.0},{"date":"2026-03-18","close":60958.0},{"date":"2026-03-19","close":61792.0},{"date":"2026-03-20","close":63625.0},{"date":"2026-03-23","close":63236.0},{"date":"2026-03-24","close":63570.0},{"date":"2026-03-25","close":62347.0},{"date":"2026-03-26","close":58680.0},{"date":"2026-03-27","close":60736.0},{"date":"2026-03-30","close":57902.0},{"date":"2026-03-31","close":54179.0},{"date":"2026-04-01","close":57902.0},{"date":"2026-04-02","close":55790.0},{"date":"2026-04-03","close":57902.0},{"date":"2026-04-06","close":56068.0},{"date":"2026-04-07","close":56124.0},{"date":"2026-04-08","close":59236.0},{"date":"2026-04-09","close":57568.0},{"date":"2026-04-10","close":58958.0},{"date":"2026-04-13","close":56846.0},{"date":"2026-04-14","close":58902.0},{"date":"2026-04-15","close":71127.0},{"date":"2026-04-16","close":79185.0},{"date":"2026-04-17","close":81574.0},{"date":"2026-04-20","close":83797.0},{"date":"2026-04-21","close":86353.0},{"date":"2026-04-22","close":100023.0},{"date":"2026-04-23","close":115860.0},{"date":"2026-04-24","close":111970.0},{"date":"2026-04-27","close":122528.0},{"date":"2026-04-28","close":120583.0},{"date":"2026-04-29","close":120583.0},{"date":"2026-04-30","close":134197.0},{"date":"2026-05-04","close":160315.0},{"date":"2026-05-06","close":203936.0},{"date":"2026-05-07","close":203936.0},{"date":"2026-05-08","close":265061.0},{"date":"2026-05-11","close":265061.0},{"date":"2026-05-12","close":313406.0},{"date":"2026-05-13","close":280620.0},{"date":"2026-05-14","close":221718.0},{"date":"2026-05-15","close":188099.0},{"date":"2026-05-18","close":211160.0},{"date":"2026-05-19","close":215605.0},{"date":"2026-05-20","close":194211.0},{"date":"2026-05-21","close":227275.0},{"date":"2026-05-22","close":230053.0},{"date":"2026-05-26","close":235332.0},{"date":"2026-05-27","close":214216.0},{"date":"2026-05-28","close":189488.0},{"date":"2026-05-29","close":178930.0},{"date":"2026-06-01","close":204492.0},{"date":"2026-06-02","close":214494.0},{"date":"2026-06-04","close":188099.0},{"date":"2026-06-05","close":170317.0},{"date":"2026-06-08","close":158925.0},{"date":"2026-06-09","close":178930.0},{"date":"2026-06-10","close":173929.0},{"date":"2026-06-11","close":180041.0},{"date":"2026-06-12","close":140032.0},{"date":"2026-06-15","close":140032.0},{"date":"2026-06-16","close":145867.0},{"date":"2026-06-17","close":189488.0},{"date":"2026-06-18","close":214216.0},{"date":"2026-06-19","close":187543.0},{"date":"2026-06-22","close":188099.0},{"date":"2026-06-23","close":184209.0},{"date":"2026-06-24","close":173095.0},{"date":"2026-06-25","close":165872.0},{"date":"2026-06-26","close":182820.0},{"date":"2026-06-29","close":190600.0},{"date":"2026-06-30","close":233500.0},{"date":"2026-07-01","close":300500.0},{"date":"2026-07-02","close":280000.0},{"date":"2026-07-03","close":277500.0},{"date":"2026-07-06","close":283000.0},{"date":"2026-07-07","close":258000.0},{"date":"2026-07-08","close":232500.0},{"date":"2026-07-09","close":232500.0},{"date":"2026-07-10","close":254500.0},{"date":"2026-07-13","close":247500.0},{"date":"2026-07-14","close":215000.0},{"date":"2026-07-15","close":220500.0},{"date":"2026-07-16","close":196700.0},{"date":"2026-07-20","close":174100.0},{"date":"2026-07-21","close":181100.0},{"date":"2026-07-22","close":209500.0},{"date":"2026-07-23","close":217000.0},{"date":"2026-07-24","close":188900.0},{"date":"2026-07-27","close":182600.0},{"date":"2026-07-28","close":151800.0},{"date":"2026-07-29","close":122400.0},{"date":"2026-07-30","close":107600.0},{"date":"2026-07-31","close":134200.0},{"date":"2026-08-03","close":135600.0},{"date":"2026-08-04","close":146500.0},{"date":"2026-08-05","close":158900.0},{"date":"2026-08-06","close":155100.0},{"date":"2026-08-07","close":147700.0},{"date":"2026-08-10","close":156500.0},{"date":"2026-08-11","close":157200.0},{"date":"2026-08-12","close":162000.0},{"date":"2026-08-13","close":167000.0},{"date":"2026-08-14","close":167100.0},{"date":"2026-08-18","close":162500.0},{"date":"2026-08-19","close":157800.0},{"date":"2026-08-20","close":164900.0},{"date":"2026-08-21","close":158200.0},{"date":"2026-08-24","close":157500.0},{"date":"2026-08-25","close":161500.0},{"date":"2026-08-26","close":169200.0},{"date":"2026-08-27","close":211500.0},{"date":"2026-08-28","close":204000.0},{"date":"2026-08-31","close":210000.0},{"date":"2026-09-01","close":208500.0},{"date":"2026-09-02","close":201000.0},{"date":"2026-09-03","close":208500.0},{"date":"2026-09-04","close":212000.0},{"date":"2026-09-07","close":234500.0},{"date":"2026-09-08","close":227500.0},{"date":"2026-09-09","close":265500.0},{"date":"2026-09-10","close":250000.0},{"date":"2026-09-11","close":254000.0},{"date":"2026-09-14","close":236000.0},{"date":"2026-09-15","close":246000.0},{"date":"2026-09-16","close":247000.0},{"date":"2026-09-17","close":264000.0},{"date":"2026-09-18","close":322000.0},{"date":"2026-09-21","close":326000.0},{"date":"2026-09-22","close":324000.0},{"date":"2026-09-23","close":318000.0},{"date":"2026-09-28","close":298500.0},{"date":"2026-09-29","close":315000.0},{"date":"2026-09-30","close":316000.0},{"date":"2026-10-01","close":321500.0},{"date":"2026-10-02","close":327500.0},{"date":"2026-10-06","close":331000.0},{"date":"2026-10-07","close":307000.0},{"date":"2026-10-08","close":299500.0},{"date":"2026-10-12","close":266000.0},{"date":"2026-10-13","close":281000.0},{"date":"2026-10-14","close":287000.0},{"date":"2026-10-15","close":236500.0},{"date":"2026-10-16","close":253000.0},{"date":"2026-10-19","close":260000.0},{"date":"2026-10-20","close":227500.0},{"date":"2026-10-21","close":242500.0},{"date":"2026-10-22","close":240000.0},{"date":"2026-10-23","close":228500.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-28815.0,"foreign_net":15709.0,"institution_net":13106.0},{"date":"2026-10-21","retail_net":-46275.0,"foreign_net":30337.0,"institution_net":15938.0},{"date":"2026-10-20","retail_net":82613.0,"foreign_net":-76910.0,"institution_net":-5703.0},{"date":"2026-10-19","retail_net":5498.0,"foreign_net":-22015.0,"institution_net":16517.0},{"date":"2026-10-16","retail_net":66283.0,"foreign_net":241.0,"institution_net":-66524.0},{"date":"2026-10-15","retail_net":32077.0,"foreign_net":3157.0,"institution_net":-35234.0},{"date":"2026-10-14","retail_net":-23022.0,"foreign_net":-12959.0,"institution_net":35981.0},{"date":"2026-10-13","retail_net":-7664.0,"foreign_net":-4790.0,"institution_net":12454.0},{"date":"2026-10-12","retail_net":27025.0,"foreign_net":-21654.0,"institution_net":-5371.0},{"date":"2026-10-08","retail_net":28482.0,"foreign_net":-17816.0,"institution_net":-10666.0},{"date":"2026-10-07","retail_net":108398.0,"foreign_net":-102464.0,"institution_net":-5934.0},{"date":"2026-10-06","retail_net":-1747.0,"foreign_net":-15635.0,"institution_net":17382.0},{"date":"2026-10-02","retail_net":-43269.0,"foreign_net":29168.0,"institution_net":14101.0},{"date":"2026-10-01","retail_net":-8171.0,"foreign_net":4579.0,"institution_net":3592.0},{"date":"2026-09-30","retail_net":2934.0,"foreign_net":-7375.0,"institution_net":4441.0},{"date":"2026-09-29","retail_net":2811.0,"foreign_net":-14003.0,"institution_net":11192.0},{"date":"2026-09-28","retail_net":9600.0,"foreign_net":-5522.0,"institution_net":-4078.0},{"date":"2026-09-23","retail_net":30381.0,"foreign_net":-15609.0,"institution_net":-14772.0},{"date":"2026-09-22","retail_net":7141.0,"foreign_net":-12974.0,"institution_net":5833.0},{"date":"2026-09-21","retail_net":36724.0,"foreign_net":-29151.0,"institution_net":-7573.0},{"date":"2026-09-18","retail_net":-365279.0,"foreign_net":354688.0,"institution_net":10591.0},{"date":"2026-09-17","retail_net":-102020.0,"foreign_net":68349.0,"institution_net":33671.0},{"date":"2026-09-16","retail_net":59291.0,"foreign_net":-55438.0,"institution_net":-3853.0},{"date":"2026-09-15","retail_net":-23994.0,"foreign_net":18598.0,"institution_net":5396.0},{"date":"2026-09-14","retail_net":12327.0,"foreign_net":-4253.0,"institution_net":-8074.0},{"date":"2026-09-11","retail_net":-367.0,"foreign_net":-7417.0,"institution_net":7784.0},{"date":"2026-09-10","retail_net":164779.0,"foreign_net":-125928.0,"institution_net":-38851.0},{"date":"2026-09-09","retail_net":-154753.0,"foreign_net":119045.0,"institution_net":35708.0},{"date":"2026-09-08","retail_net":32729.0,"foreign_net":-37065.0,"institution_net":4336.0},{"date":"2026-09-07","retail_net":-151163.0,"foreign_net":96717.0,"institution_net":54446.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":-28815.0,"foreign_net":15709.0,"institution_net":13106.0},"d3":{"retail_net":7523.0,"foreign_net":-30864.0,"institution_net":23341.0},"d7":{"retail_net":88359.0,"foreign_net":-62440.0,"institution_net":-25919.0},"d14":{"retail_net":191413.0,"foreign_net":-191052.0,"institution_net":-361.0},"d30":{"retail_net":-247446.0,"foreign_net":151610.0,"institution_net":95836.0}},"analysis":"최근 5일 외국인 순매수 -5.26만, 기관 순매수 -2.67만. 30일 누적: 외국인 15.16만, 기관 9.58만.","foreign_flow":-52638.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-26666.0},"insider_trades":[],"price_analysis":{"current":228000.0,"low_30d":220000.0,"support":233950.0,"high_30d":359500.0,"change_1d":-5.0,"change_7d":-12.1,"change_30d":0.4,"resistance":345550.0,"position_in_range":6.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.09,"per":28.26,"quarter":"2024-Q2"},{"pbr":1.37,"per":31.41,"quarter":"2024-Q3"},{"pbr":0.87,"per":19.65,"quarter":"2024-Q4"},{"pbr":0.69,"per":11.92,"quarter":"2025-Q1"},{"pbr":1.07,"per":15.51,"quarter":"2025-Q2"},{"pbr":0.86,"per":10.32,"quarter":"2025-Q3"},{"pbr":1.23,"per":14.74,"quarter":"2025-Q4"},{"pbr":1.41,"per":16.08,"quarter":"2026-Q1"},{"pbr":5.74,"per":60.09,"quarter":"2026-Q2"},{"pbr":12.8,"per":58.68,"quarter":"현재"}],"timeline":[{"close":29562.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":38231.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":30118.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":22894.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":36786.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":30784.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":45788.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":54179.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":233500.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.59,"pbr_5y_low":0.69,"per_5y_avg":23.11,"per_5y_low":10.32,"current_pbr":12.8,"current_per":58.68,"pbr_5y_high":5.74,"per_5y_high":60.09,"pbr_5y_median":1.09,"per_5y_median":16.08,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":88.9,"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":["전분기 대비 매출 14% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 2.1배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"COMMUNICATION EQUIPMENT"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +13.9%"},"momentum":{"grade":"D","reason":"RSI 33"},"valuation":{"grade":"C","reason":"PER 58.81x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.38,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.31,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.9,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.13,"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":10.48,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.39,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":2.22,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.09,"per":28.26,"close":29562.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.37,"per":31.41,"close":38231.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.87,"per":19.65,"close":30118.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.69,"per":11.92,"close":22894.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.07,"per":15.51,"close":36786.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.86,"per":10.32,"close":30784.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.23,"per":14.74,"close":45788.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.41,"per":16.08,"close":54179.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":5.74,"per":60.09,"close":233500.0,"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":"58.8배"},{"label":"PBR","value":"12.8배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"4.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1381.79,"pbr":null,"per":null,"roa":0.013760535280485155,"roe":0.04311029915007106,"revenue":869390198000.0,"market_cap":null,"net_income":22859159000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.10483050787743066,"total_assets":1661211467000.0,"total_equity":530248211000.0,"profit_margin":0.026293324967990955,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":36131796000.0,"operating_margin":0.04155993026275182},{"eps":1189.45,"pbr":6.16,"per":55.95,"roa":0.012983208624377832,"roe":0.03926915035715966,"revenue":763576373000.0,"market_cap":2977800000000.0,"net_income":19677232000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.0966416623265529,"total_assets":1515590835000.0,"total_equity":501086268000.0,"profit_margin":0.02576982826575751,"dividend_yield":0.06,"fiscal_quarter":"Q1","operating_income":27834588000.0,"operating_margin":0.03645291942525833},{"eps":185.87,"pbr":null,"per":null,"roa":0.002231574651490186,"roe":0.006355973863429932,"revenue":613692967000.0,"market_cap":null,"net_income":3074949000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.06339333688339303,"total_assets":1377927912000.0,"total_equity":483788805000.0,"profit_margin":0.0050105658127902256,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":7947527000.0,"operating_margin":0.012950330910342664},{"eps":1128.54,"pbr":null,"per":null,"roa":0.014813619632841439,"roe":0.03982157493558163,"revenue":649418148000.0,"market_cap":null,"net_income":18669526000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.09260132194519455,"total_assets":1260294679000.0,"total_equity":468829423000.0,"profit_margin":0.02874808173669948,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":26126955000.0,"operating_margin":0.040231328737058945},{"eps":865.33,"pbr":null,"per":null,"roa":0.011478972505481936,"roe":0.031875100892958884,"revenue":643289510000.0,"market_cap":null,"net_income":14315178000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.08402016379841169,"total_assets":1247078342000.0,"total_equity":449102202000.0,"profit_margin":0.022253087882623798,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":23232978000.0,"operating_margin":0.03611589749069591},{"eps":927.09,"pbr":null,"per":null,"roa":0.011719608136240742,"roe":0.03559669082234308,"revenue":639297449000.0,"market_cap":null,"net_income":15336972000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.08198947153940545,"total_assets":1308659114000.0,"total_equity":430853870000.0,"profit_margin":0.023990353823545446,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":21884131000.0,"operating_margin":0.03423153187022963},{"eps":63.28,"pbr":null,"per":null,"roa":0.0010038320113910685,"roe":0.0023074038676709177,"revenue":512269868467.0,"market_cap":null,"net_income":1046880771.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.06218621112994887,"total_assets":1042884426000.0,"total_equity":453705043000.0,"profit_margin":0.0020436118449302064,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":8893410355.0,"operating_margin":0.017360791454734775},{"eps":515.94,"pbr":null,"per":null,"roa":0.010089033003790462,"roe":0.02342791724638819,"revenue":402692425001.0,"market_cap":null,"net_income":8535245883.0,"fiscal_year":2024,"report_date":"2025-10-29","gross_margin":0.0724557119740396,"total_assets":845992463281.0,"total_equity":364319448171.0,"profit_margin":0.02119544683011806,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":12855665858.0,"operating_margin":0.031924280318826645},{"eps":413.79,"pbr":null,"per":null,"roa":0.007853960326543933,"roe":0.01940763151359443,"revenue":409978736952.0,"market_cap":null,"net_income":6845405025.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.06484191230900936,"total_assets":871586402323.0,"total_equity":352717178302.0,"profit_margin":0.016696975740479573,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":10484305530.0,"operating_margin":0.02557280313595262},{"eps":539.66,"pbr":null,"per":null,"roa":0.010609592607745603,"roe":0.026047109634622635,"revenue":402162649580.0,"market_cap":null,"net_income":8927663321.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.0721418141746867,"total_assets":841470888758.0,"total_equity":342750633227.0,"profit_margin":0.022199135922551825,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":12778396257.0,"operating_margin":0.031774199494520844},{"eps":-252.07,"pbr":null,"per":null,"roa":-0.00520073226668863,"roe":-0.012597678996251499,"revenue":372555301934.0,"market_cap":null,"net_income":-4169975903.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.0693633353138482,"total_assets":801805532215.0,"total_equity":331011443000.0,"profit_margin":-0.011192904466405182,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5512905339.0,"operating_margin":0.014797549009184785},{"eps":344.81,"pbr":null,"per":null,"roa":0.007098411225806318,"roe":0.017782358973332142,"revenue":411776807140.0,"market_cap":null,"net_income":5704193839.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.06785310665760873,"total_assets":803587402525.0,"total_equity":320778241377.0,"profit_margin":0.013852635068542438,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":9183962034.0,"operating_margin":0.022303252331735975}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1046.19,"per":28.26,"date":"2024-06","close":29562.0,"source":"reported"},{"eps":1046.19,"per":22.28,"date":"2024-07","close":23310.0,"source":"reported"},{"eps":1046.19,"per":18.8,"date":"2024-08","close":19671.0,"source":"reported"},{"eps":1046.19,"per":20.18,"date":"2024-09","close":21116.0,"source":"reported"},{"eps":1046.19,"per":20.0,"date":"2024-10","close":20921.0,"source":"reported"},{"eps":1046.19,"per":23.95,"date":"2024-11","close":25061.0,"source":"reported"},{"eps":1532.67,"per":19.65,"date":"2024-12","close":30118.0,"source":"reported"},{"eps":1532.67,"per":21.86,"date":"2025-01","close":33507.0,"source":"reported"},{"eps":1532.67,"per":18.06,"date":"2025-02","close":27673.0,"source":"reported"},{"eps":1920.1,"per":11.92,"date":"2025-03","close":22894.0,"source":"reported"},{"eps":1920.1,"per":17.45,"date":"2025-04","close":33507.0,"source":"reported"},{"eps":1920.1,"per":20.37,"date":"2025-05","close":39120.0,"source":"reported"},{"eps":2371.64,"per":15.51,"date":"2025-06","close":36786.0,"source":"reported"},{"eps":2371.64,"per":14.88,"date":"2025-07","close":35286.0,"source":"reported"},{"eps":2371.64,"per":14.08,"date":"2025-08","close":33396.0,"source":"reported"},{"eps":2984.24,"per":10.32,"date":"2025-09","close":30784.0,"source":"reported"},{"eps":1217.32,"per":38.34,"date":"2025-10","close":46677.0,"source":"reported"},{"eps":1217.32,"per":34.1,"date":"2025-11","close":41509.0,"source":"reported"},{"eps":3106.83,"per":14.74,"date":"2025-12","close":45788.0,"source":"reported"},{"eps":3106.83,"per":15.67,"date":"2026-01","close":48678.0,"source":"reported"},{"eps":3106.83,"per":21.19,"date":"2026-02","close":65848.0,"source":"reported"},{"eps":3369.19,"per":16.08,"date":"2026-03","close":54179.0,"source":"reported"},{"eps":3369.19,"per":39.83,"date":"2026-04","close":134197.0,"source":"reported"},{"eps":3369.19,"per":53.11,"date":"2026-05","close":178930.0,"source":"reported"},{"eps":3885.65,"per":60.09,"date":"2026-06","close":233500.0,"source":"reported"},{"eps":3885.65,"per":34.54,"date":"2026-07","close":134200.0,"source":"reported"},{"eps":3885.65,"per":54.05,"date":"2026-08","close":210000.0,"source":"reported"},{"eps":3885.65,"per":81.32,"date":"2026-09","close":316000.0,"source":"reported"},{"eps":3885.65,"per":58.81,"date":"2026-10","close":228500.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":28.26,"std":17.32,"count":29,"current":58.81,"lower_1sd":10.94,"upper_1sd":45.58},"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":"가온전선","phase":"above-fold","symbol_resolved":true}