{"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":"2026-10-23T09:43:55.086103+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":30.2,"direction":"higher_better","percentile":75},{"name":"영업이익 성장률","unit":"%","value":80.4,"direction":"higher_better","percentile":86}],"summary":"매출 +30.2%","percentile":80},"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":33.7,"direction":null,"percentile":34},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-13.4,"direction":"higher_better","percentile":31}],"summary":"RSI 34","percentile":45},"valuation":{"grade":"C","metrics":[],"summary":"PER 16.27x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.92,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":24.26,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":7.16,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.67,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.9%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.13,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":4.59,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":5.1,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.1x, 순차입금비율 4.6x","percentile":33}},"signals":[],"summary":"롯데관광개발(032350)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 8562.89억. 현재가 10,740원, 전일 대비 +0.2%, 30일 -13.4%. PER 16.3배 / ROE 3.9%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 23.45만, 기관 순매수 39.59만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 30% 성장"],"portfolio":null,"technical":{"macd":-438.02232915245077,"grade":"D","trend":"하락","atr_14":545.0,"rsi_14":33.725490196078425,"sma_20":11049.5,"sma_60":12023.0,"comment":"하락 추세, RSI 34","analysis":"RSI(14) 33.7로 약세 구간입니다. MACD(-438.02)가 시그널선(-452.90)을 상회합니다(골든크로스). 현재가가 SMA20(11050)과 SMA60(12023) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 10084~12015 (현재 위치 34%).","bb_lower":10084.00582601447,"bb_upper":12014.99417398553,"macd_signal":-452.8962430160051},"change_pct":0.28,"chart_data":[{"date":"2024-10-23","open":9650,"high":9750,"low":9570,"close":9670,"volume":132542,"rsi_14":29.6,"sma_20":9848.5,"sma_60":9462.67,"sma_120":9664.17},{"date":"2024-10-24","open":9700,"high":9770,"low":9600,"close":9680,"volume":119943,"rsi_14":30.4,"sma_20":9862.5,"sma_60":9455.0,"sma_120":9664.42},{"date":"2024-10-25","open":9650,"high":9750,"low":9440,"close":9480,"volume":268516,"rsi_14":31.15,"sma_20":9860.5,"sma_60":9447.67,"sma_120":9664.83},{"date":"2024-10-28","open":9470,"high":9720,"low":9470,"close":9720,"volume":165107,"rsi_14":40.85,"sma_20":9875.5,"sma_60":9447.17,"sma_120":9664.25},{"date":"2024-10-29","open":9720,"high":9770,"low":9600,"close":9620,"volume":116972,"rsi_14":28.79,"sma_20":9880.0,"sma_60":9445.0,"sma_120":9660.75},{"date":"2024-10-30","open":9620,"high":9820,"low":9600,"close":9600,"volume":145803,"rsi_14":28.57,"sma_20":9850.0,"sma_60":9440.83,"sma_120":9657.58},{"date":"2024-10-31","open":9590,"high":9720,"low":9410,"close":9720,"volume":195550,"rsi_14":38.17,"sma_20":9827.0,"sma_60":9440.83,"sma_120":9653.58},{"date":"2024-11-01","open":9630,"high":9670,"low":9500,"close":9550,"volume":137742,"rsi_14":38.76,"sma_20":9796.0,"sma_60":9438.33,"sma_120":9648.58},{"date":"2024-11-04","open":9810,"high":10150,"low":9400,"close":9430,"volume":964072,"rsi_14":28.91,"sma_20":9770.5,"sma_60":9433.67,"sma_120":9644.5},{"date":"2024-11-05","open":9430,"high":9500,"low":9300,"close":9330,"volume":264587,"rsi_14":28.68,"sma_20":9738.0,"sma_60":9431.33,"sma_120":9639.92},{"date":"2024-11-06","open":9390,"high":9390,"low":9030,"close":9120,"volume":460400,"rsi_14":25.0,"sma_20":9685.0,"sma_60":9442.17,"sma_120":9634.0},{"date":"2024-11-07","open":9160,"high":9241,"low":9050,"close":9120,"volume":277613,"rsi_14":27.21,"sma_20":9630.0,"sma_60":9447.83,"sma_120":9626.92},{"date":"2024-11-08","open":9130,"high":9190,"low":9000,"close":9050,"volume":219692,"rsi_14":27.21,"sma_20":9581.0,"sma_60":9452.33,"sma_120":9619.92},{"date":"2024-11-11","open":9050,"high":9050,"low":8540,"close":8700,"volume":486822,"rsi_14":21.64,"sma_20":9524.0,"sma_60":9452.17,"sma_120":9609.5},{"date":"2024-11-12","open":8610,"high":8950,"low":8410,"close":8840,"volume":522546,"rsi_14":27.57,"sma_20":9467.5,"sma_60":9452.33,"sma_120":9600.42},{"date":"2024-11-13","open":8800,"high":8800,"low":8610,"close":8630,"volume":216538,"rsi_14":24.39,"sma_20":9405.0,"sma_60":9448.17,"sma_120":9591.42},{"date":"2024-11-14","open":8700,"high":8930,"low":8440,"close":8620,"volume":620953,"rsi_14":26.88,"sma_20":9343.0,"sma_60":9446.17,"sma_120":9583.33},{"date":"2024-11-15","open":8650,"high":9010,"low":8450,"close":8800,"volume":459205,"rsi_14":24.44,"sma_20":9298.5,"sma_60":9444.33,"sma_120":9579.08},{"date":"2024-11-18","open":8810,"high":8990,"low":8710,"close":8760,"volume":299343,"rsi_14":25.29,"sma_20":9253.0,"sma_60":9442.33,"sma_120":9573.83},{"date":"2024-11-19","open":8690,"high":8950,"low":8690,"close":8860,"volume":251056,"rsi_14":29.67,"sma_20":9212.5,"sma_60":9445.17,"sma_120":9567.25},{"date":"2024-11-20","open":8820,"high":8890,"low":8790,"close":8820,"volume":176041,"rsi_14":24.14,"sma_20":9170.0,"sma_60":9445.0,"sma_120":9557.83},{"date":"2024-11-21","open":8810,"high":8900,"low":8780,"close":8800,"volume":151114,"rsi_14":26.42,"sma_20":9126.0,"sma_60":9444.17,"sma_120":9547.25},{"date":"2024-11-22","open":8880,"high":8880,"low":8430,"close":8490,"volume":653288,"rsi_14":23.6,"sma_20":9076.5,"sma_60":9435.33,"sma_120":9534.75},{"date":"2024-11-25","open":8570,"high":8980,"low":8550,"close":8970,"volume":499371,"rsi_14":41.67,"sma_20":9039.0,"sma_60":9433.83,"sma_120":9528.42},{"date":"2024-11-26","open":8980,"high":8980,"low":8630,"close":8690,"volume":382477,"rsi_14":40.36,"sma_20":8992.5,"sma_60":9427.33,"sma_120":9517.75},{"date":"2024-11-27","open":8700,"high":8810,"low":8630,"close":8750,"volume":138334,"rsi_14":42.86,"sma_20":8950.0,"sma_60":9416.17,"sma_120":9500.33},{"date":"2024-11-28","open":8800,"high":8820,"low":8710,"close":8800,"volume":149808,"rsi_14":44.49,"sma_20":8904.0,"sma_60":9407.0,"sma_120":9487.5},{"date":"2024-11-29","open":8690,"high":8810,"low":8630,"close":8790,"volume":180586,"rsi_14":52.33,"sma_20":8866.0,"sma_60":9398.0,"sma_120":9478.75},{"date":"2024-12-02","open":8800,"high":9010,"low":8770,"close":8790,"volume":235607,"rsi_14":48.6,"sma_20":8834.0,"sma_60":9386.5,"sma_120":9468.83},{"date":"2024-12-03","open":8880,"high":8910,"low":8820,"close":8860,"volume":218665,"rsi_14":56.97,"sma_20":8810.5,"sma_60":9375.67,"sma_120":9460.33},{"date":"2024-12-04","open":8620,"high":8780,"low":8340,"close":8510,"volume":537194,"rsi_14":47.24,"sma_20":8780.0,"sma_60":9357.67,"sma_120":9449.67},{"date":"2024-12-05","open":8490,"high":8510,"low":8190,"close":8190,"volume":402752,"rsi_14":35.68,"sma_20":8736.0,"sma_60":9338.0,"sma_120":9436.67},{"date":"2024-12-06","open":8170,"high":8260,"low":7800,"close":8180,"volume":533374,"rsi_14":36.19,"sma_20":8692.5,"sma_60":9315.67,"sma_120":9422.67},{"date":"2024-12-09","open":8010,"high":8150,"low":7630,"close":7640,"volume":404806,"rsi_14":25.98,"sma_20":8639.5,"sma_60":9289.5,"sma_120":9401.42},{"date":"2024-12-10","open":7830,"high":8050,"low":7700,"close":7990,"volume":282359,"rsi_14":35.44,"sma_20":8597.0,"sma_60":9264.5,"sma_120":9384.17},{"date":"2024-12-11","open":8000,"high":8190,"low":7960,"close":8170,"volume":273208,"rsi_14":39.53,"sma_20":8574.0,"sma_60":9244.33,"sma_120":9369.33},{"date":"2024-12-12","open":8210,"high":8210,"low":7830,"close":7850,"volume":1450891,"rsi_14":39.4,"sma_20":8535.5,"sma_60":9222.17,"sma_120":9352.58},{"date":"2024-12-13","open":7900,"high":8040,"low":7850,"close":7980,"volume":398651,"rsi_14":31.46,"sma_20":8494.5,"sma_60":9200.33,"sma_120":9338.92},{"date":"2024-12-16","open":8100,"high":8230,"low":8020,"close":8130,"volume":247311,"rsi_14":38.98,"sma_20":8463.0,"sma_60":9180.0,"sma_120":9325.75},{"date":"2024-12-17","open":8200,"high":8210,"low":8010,"close":8040,"volume":191927,"rsi_14":36.19,"sma_20":8422.0,"sma_60":9157.0,"sma_120":9311.92},{"date":"2024-12-18","open":8150,"high":8210,"low":8070,"close":8120,"volume":216985,"rsi_14":36.92,"sma_20":8387.0,"sma_60":9135.17,"sma_120":9299.08},{"date":"2024-12-19","open":8050,"high":8060,"low":7950,"close":8000,"volume":183877,"rsi_14":35.42,"sma_20":8347.0,"sma_60":9111.83,"sma_120":9285.25},{"date":"2024-12-20","open":8110,"high":8110,"low":7850,"close":7910,"volume":170045,"rsi_14":34.29,"sma_20":8318.0,"sma_60":9085.0,"sma_120":9270.75},{"date":"2024-12-23","open":7890,"high":8050,"low":7880,"close":8020,"volume":157162,"rsi_14":35.21,"sma_20":8270.5,"sma_60":9061.67,"sma_120":9257.58},{"date":"2024-12-24","open":8050,"high":8050,"low":7900,"close":7950,"volume":127571,"rsi_14":39.06,"sma_20":8233.5,"sma_60":9035.33,"sma_120":9243.17},{"date":"2024-12-26","open":7950,"high":8030,"low":7840,"close":7890,"volume":202095,"rsi_14":43.48,"sma_20":8190.5,"sma_60":8996.83,"sma_120":9226.58},{"date":"2024-12-27","open":7890,"high":7970,"low":7690,"close":7760,"volume":224583,"rsi_14":41.32,"sma_20":8138.5,"sma_60":8956.5,"sma_120":9210.58},{"date":"2024-12-30","open":7690,"high":7790,"low":7060,"close":7650,"volume":299631,"rsi_14":50.25,"sma_20":8081.5,"sma_60":8914.5,"sma_120":9194.75},{"date":"2025-01-02","open":7650,"high":7690,"low":7520,"close":7560,"volume":159742,"rsi_14":37.57,"sma_20":8020.0,"sma_60":8874.83,"sma_120":9177.75},{"date":"2025-01-03","open":7650,"high":7810,"low":7650,"close":7790,"volume":222152,"rsi_14":39.33,"sma_20":7966.5,"sma_60":8838.33,"sma_120":9162.58},{"date":"2025-01-06","open":7820,"high":8130,"low":7750,"close":8090,"volume":244240,"rsi_14":56.82,"sma_20":7945.5,"sma_60":8803.5,"sma_120":9148.08},{"date":"2025-01-07","open":8090,"high":8150,"low":8010,"close":8010,"volume":101766,"rsi_14":50.88,"sma_20":7936.5,"sma_60":8767.5,"sma_120":9133.5},{"date":"2025-01-08","open":8010,"high":8170,"low":7990,"close":8100,"volume":143461,"rsi_14":49.09,"sma_20":7932.5,"sma_60":8735.33,"sma_120":9117.17},{"date":"2025-01-09","open":8030,"high":8090,"low":7990,"close":8000,"volume":113574,"rsi_14":48.8,"sma_20":7950.5,"sma_60":8704.67,"sma_120":9101.17},{"date":"2025-01-10","open":8050,"high":8070,"low":7980,"close":8040,"volume":85980,"rsi_14":47.53,"sma_20":7953.0,"sma_60":8672.5,"sma_120":9084.17},{"date":"2025-01-13","open":8040,"high":8040,"low":7880,"close":7910,"volume":145982,"rsi_14":47.24,"sma_20":7940.0,"sma_60":8639.67,"sma_120":9064.25},{"date":"2025-01-14","open":7940,"high":7970,"low":7860,"close":7910,"volume":141021,"rsi_14":50.0,"sma_20":7943.0,"sma_60":8607.17,"sma_120":9044.58},{"date":"2025-01-15","open":7900,"high":7980,"low":7880,"close":7900,"volume":170856,"rsi_14":45.83,"sma_20":7939.0,"sma_60":8577.33,"sma_120":9027.17},{"date":"2025-01-16","open":7990,"high":7990,"low":7880,"close":7930,"volume":94344,"rsi_14":49.29,"sma_20":7929.0,"sma_60":8548.33,"sma_120":9009.25},{"date":"2025-01-17","open":7930,"high":8100,"low":7920,"close":8050,"volume":166331,"rsi_14":55.48,"sma_20":7929.5,"sma_60":8521.33,"sma_120":8993.75},{"date":"2025-01-20","open":8030,"high":8090,"low":7960,"close":8050,"volume":112670,"rsi_14":60.9,"sma_20":7926.0,"sma_60":8494.33,"sma_120":8978.5},{"date":"2025-01-21","open":8070,"high":8070,"low":7910,"close":7950,"volume":119258,"rsi_14":61.36,"sma_20":7923.5,"sma_60":8465.5,"sma_120":8960.25},{"date":"2025-01-22","open":7970,"high":8010,"low":7900,"close":7950,"volume":139801,"rsi_14":65.85,"sma_20":7925.5,"sma_60":8440.0,"sma_120":8943.83},{"date":"2025-01-23","open":7950,"high":7950,"low":7810,"close":7810,"volume":147837,"rsi_14":50.88,"sma_20":7915.0,"sma_60":8408.17,"sma_120":8927.67},{"date":"2025-01-24","open":7810,"high":7920,"low":7790,"close":7870,"volume":74240,"rsi_14":37.78,"sma_20":7911.0,"sma_60":8379.0,"sma_120":8912.0},{"date":"2025-01-31","open":7860,"high":7900,"low":7780,"close":7810,"volume":104320,"rsi_14":38.64,"sma_20":7907.0,"sma_60":8349.17,"sma_120":8895.0},{"date":"2025-02-03","open":7800,"high":7800,"low":7610,"close":7720,"volume":213142,"rsi_14":28.41,"sma_20":7905.0,"sma_60":8315.83,"sma_120":8878.33},{"date":"2025-02-04","open":7790,"high":8110,"low":7790,"close":8010,"volume":226586,"rsi_14":50.47,"sma_20":7923.0,"sma_60":8290.17,"sma_120":8864.25},{"date":"2025-02-05","open":8010,"high":8120,"low":7970,"close":7990,"volume":91842,"rsi_14":47.62,"sma_20":7944.5,"sma_60":8266.17,"sma_120":8849.92},{"date":"2025-02-06","open":8000,"high":8000,"low":7900,"close":7960,"volume":104189,"rsi_14":52.63,"sma_20":7953.0,"sma_60":8243.33,"sma_120":8837.33},{"date":"2025-02-07","open":7870,"high":7960,"low":7850,"close":7850,"volume":123883,"rsi_14":47.17,"sma_20":7941.0,"sma_60":8222.17,"sma_120":8832.17},{"date":"2025-02-10","open":7900,"high":7900,"low":7740,"close":7800,"volume":190477,"rsi_14":45.45,"sma_20":7930.5,"sma_60":8201.0,"sma_120":8824.42},{"date":"2025-02-11","open":7820,"high":7930,"low":7790,"close":7900,"volume":115166,"rsi_14":48.72,"sma_20":7920.5,"sma_60":8181.83,"sma_120":8817.08},{"date":"2025-02-12","open":7930,"high":7930,"low":7830,"close":7880,"volume":197149,"rsi_14":42.06,"sma_20":7914.5,"sma_60":8168.17,"sma_120":8810.17},{"date":"2025-02-13","open":7900,"high":8030,"low":7870,"close":7910,"volume":281799,"rsi_14":43.64,"sma_20":7908.0,"sma_60":8152.67,"sma_120":8802.5},{"date":"2025-02-14","open":8010,"high":8140,"low":7930,"close":7950,"volume":223630,"rsi_14":50.0,"sma_20":7910.0,"sma_60":8141.33,"sma_120":8794.75},{"date":"2025-02-17","open":7950,"high":8000,"low":7910,"close":7940,"volume":202889,"rsi_14":49.52,"sma_20":7911.5,"sma_60":8130.0,"sma_120":8788.08},{"date":"2025-02-18","open":7940,"high":7970,"low":7800,"close":7860,"volume":316925,"rsi_14":52.53,"sma_20":7909.5,"sma_60":8114.33,"sma_120":8779.33},{"date":"2025-02-19","open":7890,"high":7900,"low":7800,"close":7830,"volume":337963,"rsi_14":47.92,"sma_20":7904.5,"sma_60":8098.83,"sma_120":8770.58},{"date":"2025-02-20","open":7990,"high":8170,"low":7900,"close":7940,"volume":731271,"rsi_14":56.44,"sma_20":7899.0,"sma_60":8083.5,"sma_120":8764.33},{"date":"2025-02-21","open":8030,"high":8420,"low":8020,"close":8340,"volume":923949,"rsi_14":73.48,"sma_20":7913.5,"sma_60":8075.5,"sma_120":8760.25},{"date":"2025-02-24","open":8340,"high":8340,"low":8070,"close":8140,"volume":459550,"rsi_14":55.28,"sma_20":7923.0,"sma_60":8064.5,"sma_120":8754.33},{"date":"2025-02-25","open":8110,"high":8350,"low":8090,"close":8350,"volume":401706,"rsi_14":62.68,"sma_20":7943.0,"sma_60":8062.17,"sma_120":8748.75},{"date":"2025-02-26","open":8340,"high":8420,"low":8210,"close":8310,"volume":251625,"rsi_14":62.24,"sma_20":7968.0,"sma_60":8051.17,"sma_120":8742.5},{"date":"2025-02-27","open":8220,"high":8490,"low":8200,"close":8350,"volume":358391,"rsi_14":68.38,"sma_20":7992.0,"sma_60":8045.5,"sma_120":8736.42},{"date":"2025-02-28","open":8400,"high":8530,"low":8120,"close":8120,"volume":1085462,"rsi_14":60.39,"sma_20":8007.5,"sma_60":8035.0,"sma_120":8725.58},{"date":"2025-03-04","open":8020,"high":8120,"low":7680,"close":7890,"volume":507524,"rsi_14":49.7,"sma_20":8016.0,"sma_60":8019.83,"sma_120":8713.42},{"date":"2025-03-05","open":7870,"high":7950,"low":7800,"close":7840,"volume":284043,"rsi_14":48.82,"sma_20":8007.5,"sma_60":8004.0,"sma_120":8701.0},{"date":"2025-03-06","open":7860,"high":7970,"low":7810,"close":7810,"volume":227914,"rsi_14":47.06,"sma_20":7998.5,"sma_60":7987.67,"sma_120":8687.08},{"date":"2025-03-07","open":7810,"high":8210,"low":7760,"close":8120,"volume":548710,"rsi_14":54.31,"sma_20":8006.5,"sma_60":7975.33,"sma_120":8675.5},{"date":"2025-03-10","open":8060,"high":8100,"low":7920,"close":7950,"volume":282991,"rsi_14":50.23,"sma_20":8011.5,"sma_60":7966.0,"sma_120":8661.83},{"date":"2025-03-11","open":7750,"high":7980,"low":7700,"close":7890,"volume":304052,"rsi_14":50.71,"sma_20":8016.0,"sma_60":7961.0,"sma_120":8649.5},{"date":"2025-03-12","open":7730,"high":7960,"low":7730,"close":7850,"volume":191054,"rsi_14":50.47,"sma_20":8013.5,"sma_60":7955.5,"sma_120":8635.58},{"date":"2025-03-13","open":7860,"high":7900,"low":7640,"close":7670,"volume":522966,"rsi_14":43.84,"sma_20":8003.0,"sma_60":7956.0,"sma_120":8622.75},{"date":"2025-03-14","open":7690,"high":7800,"low":7670,"close":7780,"volume":139952,"rsi_14":35.26,"sma_20":7996.5,"sma_60":7952.5,"sma_120":8608.5},{"date":"2025-03-17","open":7790,"high":7820,"low":7750,"close":7770,"volume":111337,"rsi_14":39.18,"sma_20":7987.5,"sma_60":7945.83,"sma_120":8595.08},{"date":"2025-03-18","open":7770,"high":7820,"low":7700,"close":7800,"volume":172197,"rsi_14":32.03,"sma_20":7980.5,"sma_60":7945.0,"sma_120":8583.58},{"date":"2025-03-19","open":7800,"high":7840,"low":7700,"close":7710,"volume":286483,"rsi_14":31.01,"sma_20":7973.0,"sma_60":7940.5,"sma_120":8570.42},{"date":"2025-03-20","open":7790,"high":7810,"low":7710,"close":7770,"volume":129473,"rsi_14":31.88,"sma_20":7970.0,"sma_60":7934.5,"sma_120":8557.25},{"date":"2025-03-21","open":7790,"high":8130,"low":7790,"close":8080,"volume":546239,"rsi_14":48.81,"sma_20":7977.0,"sma_60":7935.17,"sma_120":8546.08},{"date":"2025-03-24","open":8150,"high":8390,"low":8030,"close":8040,"volume":424694,"rsi_14":55.03,"sma_20":7962.0,"sma_60":7933.83,"sma_120":8534.5},{"date":"2025-03-25","open":8100,"high":8100,"low":7940,"close":8040,"volume":163305,"rsi_14":56.94,"sma_20":7957.0,"sma_60":7934.5,"sma_120":8523.17},{"date":"2025-03-26","open":8070,"high":8090,"low":7945,"close":8000,"volume":117186,"rsi_14":56.55,"sma_20":7939.5,"sma_60":7936.0,"sma_120":8510.5},{"date":"2025-03-27","open":8000,"high":8150,"low":7940,"close":8020,"volume":164137,"rsi_14":45.69,"sma_20":7925.0,"sma_60":7936.0,"sma_120":8498.83},{"date":"2025-03-28","open":8020,"high":8080,"low":7810,"close":7970,"volume":192645,"rsi_14":50.96,"sma_20":7906.0,"sma_60":7936.33,"sma_120":8485.83},{"date":"2025-03-31","open":7930,"high":8080,"low":7710,"close":7990,"volume":327844,"rsi_14":55.0,"sma_20":7899.5,"sma_60":7938.0,"sma_120":8467.42},{"date":"2025-04-01","open":8070,"high":8220,"low":8000,"close":8220,"volume":261849,"rsi_14":65.55,"sma_20":7916.0,"sma_60":7945.67,"sma_120":8451.08},{"date":"2025-04-02","open":8290,"high":8420,"low":8180,"close":8330,"volume":370392,"rsi_14":79.46,"sma_20":7940.5,"sma_60":7957.0,"sma_120":8435.75},{"date":"2025-04-03","open":8170,"high":8430,"low":8160,"close":8390,"volume":269978,"rsi_14":78.5,"sma_20":7969.5,"sma_60":7970.83,"sma_120":8422.83},{"date":"2025-04-04","open":8300,"high":8900,"low":8290,"close":8900,"volume":775102,"rsi_14":85.99,"sma_20":8008.5,"sma_60":7989.33,"sma_120":8413.83},{"date":"2025-04-07","open":8730,"high":8950,"low":8630,"close":8710,"volume":639741,"rsi_14":76.3,"sma_20":8046.5,"sma_60":7999.67,"sma_120":8401.58},{"date":"2025-04-08","open":8840,"high":9030,"low":8710,"close":9000,"volume":545213,"rsi_14":83.42,"sma_20":8102.0,"sma_60":8016.17,"sma_120":8391.83},{"date":"2025-04-09","open":8870,"high":9040,"low":8650,"close":8810,"volume":375404,"rsi_14":75.24,"sma_20":8150.0,"sma_60":8028.0,"sma_120":8381.67},{"date":"2025-04-10","open":9000,"high":9040,"low":8400,"close":8740,"volume":480518,"rsi_14":68.13,"sma_20":8203.5,"sma_60":8040.33,"sma_120":8372.5},{"date":"2025-04-11","open":8660,"high":8910,"low":8600,"close":8800,"volume":216220,"rsi_14":70.65,"sma_20":8254.5,"sma_60":8053.0,"sma_120":8362.75},{"date":"2025-04-14","open":8730,"high":8860,"low":8650,"close":8750,"volume":212817,"rsi_14":68.78,"sma_20":8303.5,"sma_60":8067.0,"sma_120":8353.33},{"date":"2025-04-15","open":8880,"high":9210,"low":8820,"close":9190,"volume":541581,"rsi_14":75.98,"sma_20":8373.0,"sma_60":8088.33,"sma_120":8347.75},{"date":"2025-04-16","open":9210,"high":9340,"low":9120,"close":9280,"volume":312322,"rsi_14":76.69,"sma_20":8451.5,"sma_60":8111.33,"sma_120":8344.33},{"date":"2025-04-17","open":9300,"high":9690,"low":9200,"close":9660,"volume":668113,"rsi_14":81.41,"sma_20":8546.0,"sma_60":8140.17,"sma_120":8344.25},{"date":"2025-04-18","open":9670,"high":9690,"low":9520,"close":9600,"volume":280137,"rsi_14":79.49,"sma_20":8622.0,"sma_60":8166.0,"sma_120":8343.67},{"date":"2025-04-21","open":9710,"high":9900,"low":9600,"close":9780,"volume":458715,"rsi_14":79.1,"sma_20":8709.0,"sma_60":8194.83,"sma_120":8344.58},{"date":"2025-04-22","open":9760,"high":9930,"low":9610,"close":9700,"volume":386450,"rsi_14":75.85,"sma_20":8792.0,"sma_60":8224.0,"sma_120":8344.75},{"date":"2025-04-23","open":9790,"high":9790,"low":9460,"close":9640,"volume":301982,"rsi_14":73.58,"sma_20":8874.0,"sma_60":8252.17,"sma_120":8346.08},{"date":"2025-04-24","open":9650,"high":9660,"low":9450,"close":9560,"volume":247589,"rsi_14":64.86,"sma_20":8951.0,"sma_60":8281.33,"sma_120":8344.75},{"date":"2025-04-25","open":9530,"high":9700,"low":9480,"close":9610,"volume":203762,"rsi_14":71.63,"sma_20":9033.0,"sma_60":8310.33,"sma_120":8344.67},{"date":"2025-04-28","open":9630,"high":10120,"low":9500,"close":10040,"volume":944719,"rsi_14":73.42,"sma_20":9135.5,"sma_60":8347.5,"sma_120":8348.33},{"date":"2025-04-29","open":10060,"high":10780,"low":10020,"close":10750,"volume":1425018,"rsi_14":85.4,"sma_20":9262.0,"sma_60":8398.0,"sma_120":8356.92},{"date":"2025-04-30","open":10620,"high":10920,"low":10250,"close":10850,"volume":836248,"rsi_14":88.09,"sma_20":9388.0,"sma_60":8445.33,"sma_120":8367.75},{"date":"2025-05-02","open":10900,"high":10990,"low":10760,"close":10870,"volume":377831,"rsi_14":87.91,"sma_20":9512.0,"sma_60":8493.33,"sma_120":8379.75},{"date":"2025-05-07","open":10940,"high":10980,"low":10690,"close":10870,"volume":458349,"rsi_14":89.55,"sma_20":9610.5,"sma_60":8541.83,"sma_120":8392.58},{"date":"2025-05-08","open":10820,"high":11000,"low":10700,"close":10920,"volume":387501,"rsi_14":87.77,"sma_20":9721.0,"sma_60":8593.0,"sma_120":8407.58},{"date":"2025-05-09","open":10990,"high":10990,"low":10640,"close":10800,"volume":314149,"rsi_14":82.76,"sma_20":9811.0,"sma_60":8643.0,"sma_120":8422.0},{"date":"2025-05-12","open":10830,"high":10900,"low":10600,"close":10750,"volume":364326,"rsi_14":77.39,"sma_20":9908.0,"sma_60":8690.5,"sma_120":8436.17},{"date":"2025-05-13","open":10690,"high":10980,"low":10540,"close":10810,"volume":453171,"rsi_14":80.4,"sma_20":10011.5,"sma_60":8739.33,"sma_120":8453.75},{"date":"2025-05-14","open":10800,"high":11020,"low":10690,"close":10750,"volume":349419,"rsi_14":75.94,"sma_20":10109.0,"sma_60":8786.67,"sma_120":8469.67},{"date":"2025-05-15","open":10980,"high":11470,"low":10850,"close":11280,"volume":1190756,"rsi_14":84.05,"sma_20":10235.5,"sma_60":8842.17,"sma_120":8491.75},{"date":"2025-05-16","open":11500,"high":11560,"low":11130,"close":11300,"volume":422405,"rsi_14":86.4,"sma_20":10341.0,"sma_60":8898.17,"sma_120":8514.08},{"date":"2025-05-19","open":11300,"high":11380,"low":11090,"close":11100,"volume":308162,"rsi_14":82.08,"sma_20":10432.0,"sma_60":8952.17,"sma_120":8533.25},{"date":"2025-05-20","open":11170,"high":11740,"low":10790,"close":11690,"volume":1062444,"rsi_14":85.37,"sma_20":10533.5,"sma_60":9016.5,"sma_120":8557.67},{"date":"2025-05-21","open":11810,"high":11820,"low":10850,"close":10960,"volume":803897,"rsi_14":64.2,"sma_20":10601.5,"sma_60":9066.83,"sma_120":8575.17},{"date":"2025-05-22","open":10830,"high":11390,"low":10700,"close":11240,"volume":585967,"rsi_14":58.72,"sma_20":10674.5,"sma_60":9115.17,"sma_120":8595.33},{"date":"2025-05-23","open":11270,"high":11380,"low":11050,"close":11280,"volume":304422,"rsi_14":57.82,"sma_20":10753.5,"sma_60":9167.5,"sma_120":8616.0},{"date":"2025-05-26","open":11460,"high":11760,"low":11450,"close":11640,"volume":537482,"rsi_14":62.46,"sma_20":10853.5,"sma_60":9222.33,"sma_120":8642.25},{"date":"2025-05-27","open":11750,"high":11950,"low":11610,"close":11790,"volume":336297,"rsi_14":64.2,"sma_20":10965.0,"sma_60":9280.33,"sma_120":8665.75},{"date":"2025-05-28","open":11860,"high":11980,"low":11590,"close":11700,"volume":355503,"rsi_14":61.89,"sma_20":11069.5,"sma_60":9336.17,"sma_120":8690.83},{"date":"2025-05-29","open":11740,"high":11930,"low":11710,"close":11800,"volume":459413,"rsi_14":65.34,"sma_20":11157.5,"sma_60":9397.5,"sma_120":8716.25},{"date":"2025-05-30","open":11840,"high":12350,"low":11830,"close":11870,"volume":622048,"rsi_14":67.07,"sma_20":11213.5,"sma_60":9463.83,"sma_120":8741.83},{"date":"2025-06-02","open":12050,"high":12850,"low":12040,"close":12710,"volume":1312839,"rsi_14":73.4,"sma_20":11306.5,"sma_60":9545.0,"sma_120":8774.5},{"date":"2025-06-04","open":13140,"high":13300,"low":13050,"close":13150,"volume":811143,"rsi_14":77.03,"sma_20":11420.5,"sma_60":9634.0,"sma_120":8810.83},{"date":"2025-06-05","open":13200,"high":13200,"low":12500,"close":13090,"volume":610218,"rsi_14":72.8,"sma_20":11531.5,"sma_60":9716.83,"sma_120":8846.08},{"date":"2025-06-09","open":13080,"high":13370,"low":12980,"close":13220,"volume":445241,"rsi_14":73.53,"sma_20":11646.5,"sma_60":9804.67,"sma_120":8885.33},{"date":"2025-06-10","open":13300,"high":13480,"low":12780,"close":13480,"volume":536926,"rsi_14":78.74,"sma_20":11780.5,"sma_60":9897.83,"sma_120":8929.42},{"date":"2025-06-11","open":13300,"high":13460,"low":13000,"close":13020,"volume":652629,"rsi_14":66.58,"sma_20":11894.0,"sma_60":9984.0,"sma_120":8969.75},{"date":"2025-06-12","open":13100,"high":13700,"low":13050,"close":13420,"volume":604553,"rsi_14":83.42,"sma_20":12024.5,"sma_60":10079.83,"sma_120":9017.92},{"date":"2025-06-13","open":13530,"high":13570,"low":13110,"close":13400,"volume":592815,"rsi_14":81.58,"sma_20":12157.0,"sma_60":10173.5,"sma_120":9063.0},{"date":"2025-06-16","open":13410,"high":14560,"low":13240,"close":14380,"volume":1066428,"rsi_14":85.55,"sma_20":12312.0,"sma_60":10283.67,"sma_120":9114.75},{"date":"2025-06-17","open":14380,"high":14910,"low":14250,"close":14690,"volume":952648,"rsi_14":85.38,"sma_20":12481.5,"sma_60":10398.5,"sma_120":9171.75},{"date":"2025-06-18","open":14930,"high":15550,"low":14760,"close":15400,"volume":928672,"rsi_14":87.06,"sma_20":12696.5,"sma_60":10526.67,"sma_120":9233.58},{"date":"2025-06-19","open":15800,"high":16830,"low":15780,"close":16830,"volume":2036977,"rsi_14":91.3,"sma_20":12953.5,"sma_60":10677.67,"sma_120":9306.08},{"date":"2025-06-20","open":16600,"high":17070,"low":14950,"close":17070,"volume":2085256,"rsi_14":91.5,"sma_20":13259.0,"sma_60":10827.5,"sma_120":9381.33},{"date":"2025-06-23","open":16390,"high":16710,"low":16000,"close":16600,"volume":894399,"rsi_14":85.04,"sma_20":13527.0,"sma_60":10970.17,"sma_120":9452.0},{"date":"2025-06-24","open":16400,"high":16690,"low":15400,"close":16450,"volume":1010766,"rsi_14":80.86,"sma_20":13785.5,"sma_60":11110.33,"sma_120":9522.42},{"date":"2025-06-25","open":16420,"high":16980,"low":16200,"close":16780,"volume":873118,"rsi_14":80.5,"sma_20":14042.5,"sma_60":11256.67,"sma_120":9596.33},{"date":"2025-06-26","open":17000,"high":17130,"low":16370,"close":16890,"volume":844367,"rsi_14":81.67,"sma_20":14297.5,"sma_60":11404.5,"sma_120":9670.25},{"date":"2025-06-27","open":16750,"high":16990,"low":16610,"close":16940,"volume":479188,"rsi_14":81.42,"sma_20":14559.5,"sma_60":11554.0,"sma_120":9745.17},{"date":"2025-06-30","open":17010,"high":17900,"low":16760,"close":17740,"volume":1045068,"rsi_14":82.97,"sma_20":14856.5,"sma_60":11716.5,"sma_120":9827.25},{"date":"2025-07-01","open":18130,"high":18130,"low":17200,"close":17320,"volume":624043,"rsi_14":83.49,"sma_20":15129.0,"sma_60":11868.17,"sma_120":9906.92},{"date":"2025-07-02","open":17040,"high":17490,"low":16680,"close":17400,"volume":937111,"rsi_14":82.62,"sma_20":15363.5,"sma_60":12019.33,"sma_120":9988.17},{"date":"2025-07-03","open":17790,"high":18000,"low":16970,"close":17150,"volume":708486,"rsi_14":79.62,"sma_20":15563.5,"sma_60":12165.33,"sma_120":10068.08},{"date":"2025-07-04","open":17220,"high":17800,"low":17150,"close":17440,"volume":811974,"rsi_14":77.13,"sma_20":15781.0,"sma_60":12307.67,"sma_120":10148.5},{"date":"2025-07-07","open":17150,"high":17680,"low":17020,"close":17540,"volume":520596,"rsi_14":76.24,"sma_20":15997.0,"sma_60":12454.83,"sma_120":10227.25},{"date":"2025-07-08","open":17550,"high":17950,"low":17450,"close":17950,"volume":620823,"rsi_14":74.85,"sma_20":16220.5,"sma_60":12604.0,"sma_120":10310.08},{"date":"2025-07-09","open":17760,"high":18000,"low":16840,"close":17950,"volume":1801935,"rsi_14":65.14,"sma_20":16467.0,"sma_60":12756.33,"sma_120":10392.17},{"date":"2025-07-10","open":18050,"high":18280,"low":17690,"close":17940,"volume":982145,"rsi_14":62.54,"sma_20":16693.0,"sma_60":12909.67,"sma_120":10475.0},{"date":"2025-07-11","open":17950,"high":18140,"low":17490,"close":17890,"volume":714508,"rsi_14":71.15,"sma_20":16917.5,"sma_60":13061.17,"sma_120":10557.08},{"date":"2025-07-14","open":17850,"high":18050,"low":17640,"close":17700,"volume":403071,"rsi_14":70.23,"sma_20":17083.5,"sma_60":13210.33,"sma_120":10638.67},{"date":"2025-07-15","open":17740,"high":17930,"low":17380,"close":17770,"volume":639808,"rsi_14":67.49,"sma_20":17237.5,"sma_60":13353.33,"sma_120":10720.83},{"date":"2025-07-16","open":17700,"high":18700,"low":17600,"close":18440,"volume":1245382,"rsi_14":72.86,"sma_20":17389.5,"sma_60":13506.0,"sma_120":10808.67},{"date":"2025-07-17","open":18440,"high":18700,"low":18080,"close":18300,"volume":546356,"rsi_14":69.54,"sma_20":17463.0,"sma_60":13650.0,"sma_120":10895.08},{"date":"2025-07-18","open":18390,"high":18530,"low":17630,"close":17670,"volume":562858,"rsi_14":48.94,"sma_20":17493.0,"sma_60":13784.5,"sma_120":10975.25},{"date":"2025-07-21","open":17700,"high":17920,"low":17540,"close":17790,"volume":369987,"rsi_14":57.81,"sma_20":17552.5,"sma_60":13918.0,"sma_120":11056.42},{"date":"2025-07-22","open":17940,"high":18190,"low":17445,"close":17680,"volume":442509,"rsi_14":54.61,"sma_20":17614.0,"sma_60":14051.0,"sma_120":11137.5},{"date":"2025-07-23","open":17300,"high":17440,"low":16690,"close":17280,"volume":1127925,"rsi_14":52.04,"sma_20":17639.0,"sma_60":14178.33,"sma_120":11215.25},{"date":"2025-07-24","open":17390,"high":17600,"low":16920,"close":17520,"volume":659321,"rsi_14":51.27,"sma_20":17670.5,"sma_60":14311.0,"sma_120":11296.17},{"date":"2025-07-25","open":17450,"high":17790,"low":16860,"close":17060,"volume":733953,"rsi_14":43.14,"sma_20":17676.5,"sma_60":14435.17,"sma_120":11372.75},{"date":"2025-07-28","open":16830,"high":17080,"low":16570,"close":16650,"volume":875154,"rsi_14":31.43,"sma_20":17622.0,"sma_60":14545.33,"sma_120":11446.42},{"date":"2025-07-29","open":16200,"high":16650,"low":15600,"close":16420,"volume":1075826,"rsi_14":29.49,"sma_20":17577.0,"sma_60":14639.83,"sma_120":11518.92},{"date":"2025-07-30","open":16350,"high":16560,"low":16010,"close":16450,"volume":540140,"rsi_14":30.13,"sma_20":17529.5,"sma_60":14733.17,"sma_120":11589.25},{"date":"2025-07-31","open":16310,"high":17520,"low":16310,"close":17430,"volume":936054,"rsi_14":45.09,"sma_20":17543.5,"sma_60":14842.5,"sma_120":11667.92},{"date":"2025-08-01","open":17250,"high":17390,"low":16650,"close":16910,"volume":633636,"rsi_14":42.12,"sma_20":17517.0,"sma_60":14943.17,"sma_120":11742.5},{"date":"2025-08-04","open":16920,"high":18470,"low":16920,"close":18090,"volume":1625366,"rsi_14":52.61,"sma_20":17544.5,"sma_60":15062.67,"sma_120":11827.83},{"date":"2025-08-05","open":18120,"high":18390,"low":18070,"close":18350,"volume":617116,"rsi_14":49.21,"sma_20":17564.5,"sma_60":15188.5,"sma_120":11915.75},{"date":"2025-08-06","open":18450,"high":18840,"low":17730,"close":17890,"volume":1133253,"rsi_14":46.6,"sma_20":17561.5,"sma_60":15307.5,"sma_120":11999.0},{"date":"2025-08-07","open":18160,"high":18340,"low":17440,"close":17680,"volume":1053901,"rsi_14":50.09,"sma_20":17548.5,"sma_60":15422.0,"sma_120":12080.67},{"date":"2025-08-08","open":17750,"high":18450,"low":17580,"close":17740,"volume":1007464,"rsi_14":49.55,"sma_20":17541.0,"sma_60":15538.5,"sma_120":12162.58},{"date":"2025-08-11","open":17770,"high":17870,"low":17010,"close":17240,"volume":738095,"rsi_14":46.3,"sma_20":17518.0,"sma_60":15637.83,"sma_120":12240.0},{"date":"2025-08-12","open":17520,"high":17770,"low":16990,"close":17060,"volume":562588,"rsi_14":48.08,"sma_20":17482.5,"sma_60":15733.83,"sma_120":12316.0},{"date":"2025-08-13","open":17270,"high":17500,"low":16670,"close":16870,"volume":517245,"rsi_14":44.27,"sma_20":17404.0,"sma_60":15830.0,"sma_120":12391.08},{"date":"2025-08-14","open":16900,"high":16900,"low":16300,"close":16780,"volume":449527,"rsi_14":47.36,"sma_20":17328.0,"sma_60":15914.83,"sma_120":12465.67},{"date":"2025-08-18","open":16740,"high":16750,"low":16250,"close":16500,"volume":482962,"rsi_14":48.55,"sma_20":17269.5,"sma_60":16007.17,"sma_120":12537.0},{"date":"2025-08-19","open":16500,"high":16570,"low":16100,"close":16300,"volume":368754,"rsi_14":48.83,"sma_20":17195.0,"sma_60":16091.5,"sma_120":12603.33},{"date":"2025-08-20","open":16050,"high":16780,"low":15720,"close":16610,"volume":545213,"rsi_14":51.48,"sma_20":17141.5,"sma_60":16180.33,"sma_120":12673.92},{"date":"2025-08-21","open":16700,"high":16810,"low":16160,"close":16200,"volume":340635,"rsi_14":37.32,"sma_20":17087.5,"sma_60":16256.33,"sma_120":12739.33},{"date":"2025-08-22","open":16150,"high":16330,"low":15960,"close":16230,"volume":318590,"rsi_14":42.2,"sma_20":17023.0,"sma_60":16330.33,"sma_120":12805.33},{"date":"2025-08-25","open":16410,"high":16570,"low":16310,"close":16400,"volume":366722,"rsi_14":24.78,"sma_20":16990.0,"sma_60":16408.67,"sma_120":12872.42},{"date":"2025-08-26","open":16550,"high":17390,"low":16500,"close":17070,"volume":2074210,"rsi_14":32.98,"sma_20":17011.0,"sma_60":16496.5,"sma_120":12947.0},{"date":"2025-08-27","open":17400,"high":17400,"low":16380,"close":16390,"volume":685834,"rsi_14":31.16,"sma_20":17009.5,"sma_60":16571.83,"sma_120":13017.83},{"date":"2025-08-28","open":16230,"high":16510,"low":16110,"close":16450,"volume":345236,"rsi_14":33.94,"sma_20":17009.5,"sma_60":16634.17,"sma_120":13089.58},{"date":"2025-08-29","open":16410,"high":16560,"low":15890,"close":15970,"volume":672096,"rsi_14":29.18,"sma_20":16936.5,"sma_60":16681.17,"sma_120":13157.58},{"date":"2025-09-01","open":15970,"high":16300,"low":15750,"close":16020,"volume":787418,"rsi_14":33.95,"sma_20":16892.0,"sma_60":16730.0,"sma_120":13223.42},{"date":"2025-09-02","open":16230,"high":16390,"low":15120,"close":15260,"volume":1328090,"rsi_14":29.45,"sma_20":16750.5,"sma_60":16764.0,"sma_120":13284.33},{"date":"2025-09-03","open":15270,"high":15600,"low":15230,"close":15570,"volume":778801,"rsi_14":35.56,"sma_20":16611.5,"sma_60":16798.83,"sma_120":13348.33},{"date":"2025-09-04","open":15670,"high":16340,"low":15580,"close":16110,"volume":905944,"rsi_14":43.23,"sma_20":16522.5,"sma_60":16850.33,"sma_120":13417.17},{"date":"2025-09-05","open":16150,"high":16550,"low":16030,"close":16080,"volume":684744,"rsi_14":45.53,"sma_20":16442.5,"sma_60":16894.67,"sma_120":13487.25},{"date":"2025-09-08","open":16080,"high":16380,"low":15700,"close":16370,"volume":597291,"rsi_14":50.73,"sma_20":16374.0,"sma_60":16944.17,"sma_120":13558.83},{"date":"2025-09-09","open":16360,"high":16550,"low":16150,"close":16220,"volume":434119,"rsi_14":45.79,"sma_20":16323.0,"sma_60":16974.83,"sma_120":13629.25},{"date":"2025-09-10","open":16470,"high":16790,"low":16220,"close":16390,"volume":672638,"rsi_14":52.16,"sma_20":16289.5,"sma_60":17003.17,"sma_120":13700.83},{"date":"2025-09-11","open":16390,"high":16830,"low":16300,"close":16680,"volume":736360,"rsi_14":54.84,"sma_20":16280.0,"sma_60":17024.5,"sma_120":13775.58},{"date":"2025-09-12","open":16700,"high":17340,"low":16450,"close":17220,"volume":910011,"rsi_14":58.17,"sma_20":16302.0,"sma_60":17031.0,"sma_120":13854.33},{"date":"2025-09-15","open":17360,"high":17670,"low":16650,"close":17390,"volume":1389447,"rsi_14":53.54,"sma_20":16346.5,"sma_60":17036.33,"sma_120":13931.92},{"date":"2025-09-16","open":17390,"high":17550,"low":17200,"close":17390,"volume":599862,"rsi_14":63.02,"sma_20":16401.0,"sma_60":17049.5,"sma_120":14009.83},{"date":"2025-09-17","open":17410,"high":18890,"low":17390,"close":18500,"volume":4226898,"rsi_14":70.96,"sma_20":16495.5,"sma_60":17083.67,"sma_120":14097.0},{"date":"2025-09-18","open":18253,"high":19208,"low":17860,"close":19080,"volume":2958369,"rsi_14":82.26,"sma_20":16655.0,"sma_60":17127.17,"sma_120":14191.92},{"date":"2025-09-19","open":19420,"high":19970,"low":18950,"close":19700,"volume":1912784,"rsi_14":83.09,"sma_20":16828.5,"sma_60":17174.0,"sma_120":14289.25},{"date":"2025-09-22","open":20000,"high":20100,"low":19500,"close":19790,"volume":976854,"rsi_14":96.32,"sma_20":16998.0,"sma_60":17221.5,"sma_120":14387.75},{"date":"2025-09-23","open":19760,"high":20450,"low":19620,"close":20200,"volume":1171462,"rsi_14":96.39,"sma_20":17154.5,"sma_60":17262.5,"sma_120":14489.5},{"date":"2025-09-24","open":20250,"high":20250,"low":18970,"close":19140,"volume":1402850,"rsi_14":77.5,"sma_20":17292.0,"sma_60":17292.83,"sma_120":14580.5},{"date":"2025-09-25","open":19140,"high":19180,"low":18360,"close":18500,"volume":970183,"rsi_14":69.77,"sma_20":17394.5,"sma_60":17311.17,"sma_120":14665.25},{"date":"2025-09-26","open":18500,"high":18550,"low":17970,"close":18000,"volume":709572,"rsi_14":62.88,"sma_20":17496.0,"sma_60":17325.33,"sma_120":14745.33},{"date":"2025-09-29","open":18220,"high":18510,"low":17250,"close":17470,"volume":1361063,"rsi_14":59.31,"sma_20":17568.5,"sma_60":17325.83,"sma_120":14816.75},{"date":"2025-09-30","open":17530,"high":17560,"low":16840,"close":16960,"volume":971775,"rsi_14":54.04,"sma_20":17653.5,"sma_60":17316.17,"sma_120":14885.5},{"date":"2025-10-01","open":17140,"high":17880,"low":16600,"close":17790,"volume":1489936,"rsi_14":57.31,"sma_20":17764.5,"sma_60":17313.5,"sma_120":14958.75},{"date":"2025-10-02","open":18420,"high":18600,"low":17110,"close":17640,"volume":2294105,"rsi_14":52.92,"sma_20":17841.0,"sma_60":17308.33,"sma_120":15032.33},{"date":"2025-10-10","open":17650,"high":17940,"low":16800,"close":17130,"volume":1251234,"rsi_14":48.28,"sma_20":17893.5,"sma_60":17294.83,"sma_120":15102.25},{"date":"2025-10-13","open":16940,"high":17630,"low":16710,"close":16880,"volume":882568,"rsi_14":46.73,"sma_20":17919.0,"sma_60":17278.0,"sma_120":15169.58},{"date":"2025-10-14","open":16910,"high":17020,"low":16370,"close":16440,"volume":970624,"rsi_14":35.53,"sma_20":17930.0,"sma_60":17257.0,"sma_120":15233.67},{"date":"2025-10-15","open":16500,"high":18140,"low":16500,"close":17900,"volume":1839940,"rsi_14":40.31,"sma_20":18005.5,"sma_60":17259.17,"sma_120":15306.25},{"date":"2025-10-16","open":17930,"high":18290,"low":17680,"close":18120,"volume":1139713,"rsi_14":39.61,"sma_20":18077.5,"sma_60":17253.83,"sma_120":15379.92},{"date":"2025-10-17","open":17830,"high":19100,"low":17830,"close":18140,"volume":1199401,"rsi_14":39.04,"sma_20":18123.5,"sma_60":17251.17,"sma_120":15450.58},{"date":"2025-10-20","open":18250,"high":19000,"low":18160,"close":18950,"volume":1135310,"rsi_14":42.12,"sma_20":18201.5,"sma_60":17272.5,"sma_120":15528.5},{"date":"2025-10-21","open":18970,"high":19220,"low":18540,"close":19170,"volume":1012186,"rsi_14":50.21,"sma_20":18290.5,"sma_60":17295.5,"sma_120":15606.75},{"date":"2025-10-22","open":19220,"high":19840,"low":19160,"close":19530,"volume":1025645,"rsi_14":57.56,"sma_20":18342.0,"sma_60":17326.33,"sma_120":15688.67},{"date":"2025-10-23","open":19550,"high":19690,"low":19000,"close":19230,"volume":606892,"rsi_14":59.3,"sma_20":18334.0,"sma_60":17358.83,"sma_120":15768.58},{"date":"2025-10-24","open":19230,"high":19470,"low":18610,"close":18940,"volume":789774,"rsi_14":61.54,"sma_20":18296.0,"sma_60":17382.5,"sma_120":15846.75},{"date":"2025-10-27","open":19000,"high":19100,"low":18500,"close":18890,"volume":1077237,"rsi_14":66.33,"sma_20":18251.0,"sma_60":17413.0,"sma_120":15924.08},{"date":"2025-10-28","open":18890,"high":19340,"low":18740,"close":19080,"volume":694873,"rsi_14":62.24,"sma_20":18195.0,"sma_60":17453.5,"sma_120":15999.42},{"date":"2025-10-29","open":19080,"high":19080,"low":18280,"close":18520,"volume":1350147,"rsi_14":57.75,"sma_20":18164.0,"sma_60":17488.5,"sma_120":16064.17},{"date":"2025-10-30","open":18530,"high":18670,"low":17850,"close":18100,"volume":1355073,"rsi_14":58.68,"sma_20":18144.0,"sma_60":17516.0,"sma_120":16124.58},{"date":"2025-10-31","open":18100,"high":18700,"low":17600,"close":18140,"volume":898206,"rsi_14":61.71,"sma_20":18151.0,"sma_60":17527.83,"sma_120":16185.17},{"date":"2025-11-03","open":18340,"high":19190,"low":18110,"close":18270,"volume":1192942,"rsi_14":68.05,"sma_20":18191.0,"sma_60":17550.5,"sma_120":16246.83},{"date":"2025-11-04","open":18150,"high":18300,"low":17680,"close":18280,"volume":904029,"rsi_14":55.25,"sma_20":18257.0,"sma_60":17553.67,"sma_120":16308.17},{"date":"2025-11-05","open":18280,"high":18280,"low":16760,"close":17070,"volume":1373843,"rsi_14":38.61,"sma_20":18221.0,"sma_60":17532.33,"sma_120":16360.42},{"date":"2025-11-06","open":17700,"high":18430,"low":17610,"close":18100,"volume":1436695,"rsi_14":49.64,"sma_20":18244.0,"sma_60":17535.83,"sma_120":16421.67},{"date":"2025-11-07","open":18040,"high":18260,"low":17530,"close":17710,"volume":819650,"rsi_14":38.08,"sma_20":18273.0,"sma_60":17536.33,"sma_120":16479.17},{"date":"2025-11-10","open":17720,"high":19120,"low":17640,"close":19010,"volume":1246933,"rsi_14":48.73,"sma_20":18379.5,"sma_60":17557.5,"sma_120":16548.0},{"date":"2025-11-11","open":18920,"high":19140,"low":18110,"close":18820,"volume":1521886,"rsi_14":44.19,"sma_20":18498.5,"sma_60":17583.83,"sma_120":16610.83},{"date":"2025-11-12","open":18900,"high":19590,"low":18530,"close":18940,"volume":819070,"rsi_14":47.55,"sma_20":18550.5,"sma_60":17615.17,"sma_120":16674.5},{"date":"2025-11-13","open":19080,"high":19300,"low":18780,"close":19080,"volume":647444,"rsi_14":51.21,"sma_20":18598.5,"sma_60":17652.0,"sma_120":16741.0},{"date":"2025-11-14","open":18700,"high":19270,"low":18210,"close":18290,"volume":530004,"rsi_14":45.4,"sma_20":18606.0,"sma_60":17677.17,"sma_120":16796.0},{"date":"2025-11-17","open":18750,"high":20700,"low":18750,"close":20600,"volume":3286549,"rsi_14":58.8,"sma_20":18688.5,"sma_60":17745.5,"sma_120":16876.33},{"date":"2025-11-18","open":20600,"high":22200,"low":20400,"close":20950,"volume":2911397,"rsi_14":64.41,"sma_20":18777.5,"sma_60":17823.0,"sma_120":16957.25},{"date":"2025-11-19","open":21350,"high":21400,"low":18910,"close":19440,"volume":2286252,"rsi_14":57.04,"sma_20":18773.0,"sma_60":17870.17,"sma_120":17025.25},{"date":"2025-11-20","open":19550,"high":22600,"low":19100,"close":22350,"volume":4361651,"rsi_14":66.99,"sma_20":18929.0,"sma_60":17972.67,"sma_120":17114.5},{"date":"2025-11-21","open":22000,"high":22500,"low":21550,"close":21950,"volume":1936074,"rsi_14":64.53,"sma_20":19079.5,"sma_60":18068.0,"sma_120":17199.17},{"date":"2025-11-24","open":22300,"high":23000,"low":21300,"close":21950,"volume":1725487,"rsi_14":64.51,"sma_20":19232.5,"sma_60":18160.5,"sma_120":17284.58},{"date":"2025-11-25","open":21950,"high":22300,"low":20275,"close":20700,"volume":1611531,"rsi_14":64.3,"sma_20":19313.5,"sma_60":18221.0,"sma_120":17358.75},{"date":"2025-11-26","open":20950,"high":21250,"low":20100,"close":20300,"volume":1162195,"rsi_14":59.12,"sma_20":19402.5,"sma_60":18286.17,"sma_120":17429.0},{"date":"2025-11-27","open":20400,"high":20600,"low":19370,"close":19620,"volume":1290653,"rsi_14":57.73,"sma_20":19478.5,"sma_60":18339.0,"sma_120":17486.58},{"date":"2025-11-28","open":19620,"high":20150,"low":19210,"close":19270,"volume":963157,"rsi_14":51.14,"sma_20":19535.0,"sma_60":18394.0,"sma_120":17537.58},{"date":"2025-12-01","open":19500,"high":20550,"low":19250,"close":19710,"volume":1458929,"rsi_14":53.82,"sma_20":19607.0,"sma_60":18455.5,"sma_120":17592.75},{"date":"2025-12-02","open":20800,"high":21850,"low":20100,"close":20950,"volume":2443274,"rsi_14":57.87,"sma_20":19740.5,"sma_60":18550.33,"sma_120":17657.17},{"date":"2025-12-03","open":21000,"high":23000,"low":21000,"close":22400,"volume":2660748,"rsi_14":61.79,"sma_20":20007.0,"sma_60":18664.17,"sma_120":17731.5},{"date":"2025-12-04","open":22000,"high":22300,"low":21050,"close":21300,"volume":1097995,"rsi_14":60.46,"sma_20":20167.0,"sma_60":18750.67,"sma_120":17800.5},{"date":"2025-12-05","open":21600,"high":21600,"low":20550,"close":21350,"volume":813042,"rsi_14":53.09,"sma_20":20349.0,"sma_60":18838.5,"sma_120":17866.58},{"date":"2025-12-08","open":21800,"high":23300,"low":21300,"close":23000,"volume":2374649,"rsi_14":57.63,"sma_20":20548.5,"sma_60":18949.0,"sma_120":17946.58},{"date":"2025-12-09","open":23000,"high":23300,"low":22400,"close":23050,"volume":769914,"rsi_14":65.08,"sma_20":20760.0,"sma_60":19062.83,"sma_120":18018.83},{"date":"2025-12-10","open":22600,"high":22700,"low":21950,"close":22050,"volume":718661,"rsi_14":48.51,"sma_20":20915.5,"sma_60":19157.17,"sma_120":18080.17},{"date":"2025-12-11","open":22300,"high":23250,"low":22100,"close":23100,"volume":900949,"rsi_14":55.37,"sma_20":21116.5,"sma_60":19264.17,"sma_120":18144.33},{"date":"2025-12-12","open":23450,"high":23650,"low":22850,"close":23400,"volume":640137,"rsi_14":56.58,"sma_20":21372.0,"sma_60":19367.17,"sma_120":18199.08},{"date":"2025-12-15","open":23050,"high":24300,"low":22600,"close":23600,"volume":963682,"rsi_14":64.56,"sma_20":21522.0,"sma_60":19470.67,"sma_120":18253.5},{"date":"2025-12-16","open":23800,"high":24250,"low":23050,"close":23400,"volume":785246,"rsi_14":65.88,"sma_20":21644.5,"sma_60":19570.83,"sma_120":18310.17},{"date":"2025-12-17","open":22000,"high":22500,"low":20000,"close":21800,"volume":2877132,"rsi_14":60.21,"sma_20":21762.5,"sma_60":19625.83,"sma_120":18354.75},{"date":"2025-12-18","open":21800,"high":22650,"low":21100,"close":22500,"volume":829375,"rsi_14":64.64,"sma_20":21770.0,"sma_60":19677.67,"sma_120":18402.42},{"date":"2025-12-19","open":22650,"high":23150,"low":22550,"close":23000,"volume":559705,"rsi_14":64.83,"sma_20":21822.5,"sma_60":19732.67,"sma_120":18453.33},{"date":"2025-12-22","open":23000,"high":23250,"low":22650,"close":23050,"volume":461855,"rsi_14":60.61,"sma_20":21877.5,"sma_60":19787.0,"sma_120":18504.25},{"date":"2025-12-23","open":23100,"high":23250,"low":22600,"close":22750,"volume":535985,"rsi_14":52.0,"sma_20":21980.0,"sma_60":19829.5,"sma_120":18546.0},{"date":"2025-12-24","open":22800,"high":23150,"low":22650,"close":23050,"volume":397949,"rsi_14":61.01,"sma_20":22117.5,"sma_60":19894.67,"sma_120":18593.75},{"date":"2025-12-26","open":22950,"high":23000,"low":22000,"close":22200,"volume":443948,"rsi_14":54.86,"sma_20":22246.5,"sma_60":19956.33,"sma_120":18633.75},{"date":"2025-12-29","open":22200,"high":22750,"low":21500,"close":22500,"volume":440596,"rsi_14":46.62,"sma_20":22408.0,"sma_60":20031.33,"sma_120":18678.33},{"date":"2025-12-30","open":22150,"high":23450,"low":22000,"close":23250,"volume":470072,"rsi_14":51.23,"sma_20":22585.0,"sma_60":20127.67,"sma_120":18726.75},{"date":"2026-01-02","open":23500,"high":23900,"low":22350,"close":22600,"volume":806791,"rsi_14":53.55,"sma_20":22667.5,"sma_60":20221.67,"sma_120":18768.92},{"date":"2026-01-05","open":22450,"high":22500,"low":20250,"close":21500,"volume":1696131,"rsi_14":39.74,"sma_20":22622.5,"sma_60":20283.5,"sma_120":18798.5},{"date":"2026-01-06","open":21600,"high":21600,"low":20800,"close":21050,"volume":609699,"rsi_14":35.22,"sma_20":22610.0,"sma_60":20340.33,"sma_120":18824.33},{"date":"2026-01-07","open":21000,"high":21050,"low":20450,"close":20750,"volume":477503,"rsi_14":32.3,"sma_20":22580.0,"sma_60":20400.67,"sma_120":18847.75},{"date":"2026-01-08","open":21150,"high":21400,"low":20550,"close":21050,"volume":625533,"rsi_14":35.58,"sma_20":22482.5,"sma_60":20470.17,"sma_120":18874.08},{"date":"2026-01-09","open":21150,"high":22150,"low":21050,"close":21400,"volume":547324,"rsi_14":47.1,"sma_20":22400.0,"sma_60":20552.83,"sma_120":18904.92},{"date":"2026-01-12","open":21400,"high":21650,"low":20800,"close":21450,"volume":382110,"rsi_14":41.6,"sma_20":22370.0,"sma_60":20612.0,"sma_120":18935.58},{"date":"2026-01-13","open":21300,"high":21350,"low":20700,"close":21150,"volume":674844,"rsi_14":34.71,"sma_20":22272.5,"sma_60":20662.5,"sma_120":18958.17},{"date":"2026-01-14","open":21250,"high":21700,"low":20950,"close":21550,"volume":433223,"rsi_14":38.28,"sma_20":22180.0,"sma_60":20719.33,"sma_120":18985.25},{"date":"2026-01-15","open":21550,"high":21650,"low":20950,"close":21100,"volume":567701,"rsi_14":37.4,"sma_20":22055.0,"sma_60":20755.17,"sma_120":19013.83},{"date":"2026-01-16","open":21000,"high":21200,"low":20400,"close":20900,"volume":679918,"rsi_14":58.1,"sma_20":19666.5,"sma_60":18475.33,"sma_120":17602.67},{"date":"2026-01-19","open":21050,"high":21150,"low":20650,"close":20900,"volume":516462,"rsi_14":38.39,"sma_20":21885.0,"sma_60":20806.83,"sma_120":19066.58},{"date":"2026-01-20","open":20950,"high":22100,"low":20750,"close":21650,"volume":924512,"rsi_14":42.98,"sma_20":21842.5,"sma_60":20847.17,"sma_120":19103.0},{"date":"2026-01-21","open":21200,"high":23200,"low":21150,"close":22950,"volume":1220241,"rsi_14":47.73,"sma_20":21840.0,"sma_60":20914.0,"sma_120":19148.25},{"date":"2026-01-22","open":22600,"high":24100,"low":22400,"close":23750,"volume":854274,"rsi_14":58.52,"sma_20":21875.0,"sma_60":20995.0,"sma_120":19204.0},{"date":"2026-01-23","open":23500,"high":24150,"low":22650,"close":22850,"volume":476467,"rsi_14":60.31,"sma_20":21880.0,"sma_60":21057.83,"sma_120":19255.67},{"date":"2026-01-26","open":23000,"high":23300,"low":22000,"close":22500,"volume":656103,"rsi_14":61.24,"sma_20":21852.5,"sma_60":21124.17,"sma_120":19306.33},{"date":"2026-01-27","open":22700,"high":23200,"low":21450,"close":21700,"volume":702785,"rsi_14":56.83,"sma_20":21827.5,"sma_60":21184.17,"sma_120":19350.08},{"date":"2026-01-28","open":21850,"high":22500,"low":21350,"close":21900,"volume":543778,"rsi_14":56.2,"sma_20":21797.5,"sma_60":21246.83,"sma_120":19387.33},{"date":"2026-01-29","open":21650,"high":24000,"low":21450,"close":23400,"volume":1475434,"rsi_14":62.5,"sma_20":21805.0,"sma_60":21332.33,"sma_120":19441.42},{"date":"2026-01-30","open":23500,"high":25800,"low":23100,"close":25150,"volume":1683734,"rsi_14":69.07,"sma_20":21932.5,"sma_60":21446.83,"sma_120":19500.25},{"date":"2026-02-02","open":25200,"high":25950,"low":24250,"close":24900,"volume":1254608,"rsi_14":69.43,"sma_20":22102.5,"sma_60":21577.33,"sma_120":19554.83},{"date":"2026-02-03","open":25850,"high":26500,"low":23550,"close":24400,"volume":1499775,"rsi_14":64.62,"sma_20":22270.0,"sma_60":21682.33,"sma_120":19609.08},{"date":"2026-02-04","open":24750,"high":25800,"low":24650,"close":25000,"volume":742978,"rsi_14":68.01,"sma_20":20002.5,"sma_60":18637.67,"sma_120":17700.83},{"date":"2026-02-05","open":25950,"high":27450,"low":25150,"close":26350,"volume":1945195,"rsi_14":70.16,"sma_20":20466.5,"sma_60":18817.33,"sma_120":17808.08},{"date":"2026-02-06","open":27500,"high":27700,"low":25200,"close":26100,"volume":1097085,"rsi_14":72.33,"sma_20":20866.5,"sma_60":18983.83,"sma_120":17917.08},{"date":"2026-02-09","open":26100,"high":27450,"low":25650,"close":26550,"volume":859104,"rsi_14":69.03,"sma_20":21308.5,"sma_60":19158.33,"sma_120":18026.5},{"date":"2026-02-10","open":26650,"high":27000,"low":25600,"close":26250,"volume":871154,"rsi_14":67.01,"sma_20":21670.5,"sma_60":19323.0,"sma_120":18133.58},{"date":"2026-02-11","open":26400,"high":26650,"low":25600,"close":25950,"volume":640149,"rsi_14":72.65,"sma_20":22027.0,"sma_60":19485.17,"sma_120":18230.0},{"date":"2026-02-12","open":25900,"high":26150,"low":25100,"close":25400,"volume":809095,"rsi_14":62.7,"sma_20":22350.0,"sma_60":19635.33,"sma_120":18319.25},{"date":"2026-02-13","open":25300,"high":25750,"low":24850,"close":25150,"volume":672812,"rsi_14":63.49,"sma_20":22653.5,"sma_60":19776.5,"sma_120":18400.5},{"date":"2026-02-19","open":25350,"high":25350,"low":23950,"close":24800,"volume":978744,"rsi_14":61.67,"sma_20":22979.0,"sma_60":19902.83,"sma_120":18466.92},{"date":"2026-02-20","open":24800,"high":25000,"low":24250,"close":24300,"volume":521895,"rsi_14":65.71,"sma_20":23164.0,"sma_60":20018.0,"sma_120":18527.17},{"date":"2026-02-23","open":24700,"high":25800,"low":24100,"close":25400,"volume":1040611,"rsi_14":70.97,"sma_20":23386.5,"sma_60":20151.5,"sma_120":18600.5},{"date":"2026-02-24","open":25650,"high":25700,"low":24500,"close":24700,"volume":714110,"rsi_14":70.85,"sma_20":23649.5,"sma_60":20254.83,"sma_120":18669.25},{"date":"2026-02-25","open":24750,"high":24750,"low":23350,"close":23850,"volume":1014684,"rsi_14":43.48,"sma_20":24687.5,"sma_60":22849.17,"sma_120":20535.08},{"date":"2026-02-26","open":23900,"high":24600,"low":23200,"close":23350,"volume":588842,"rsi_14":60.61,"sma_20":23794.5,"sma_60":20390.0,"sma_120":18782.0},{"date":"2026-02-27","open":23700,"high":23900,"low":23000,"close":23150,"volume":918006,"rsi_14":37.91,"sma_20":24802.5,"sma_60":22958.83,"sma_120":20648.92},{"date":"2026-03-03","open":22400,"high":23600,"low":21850,"close":21950,"volume":1100049,"rsi_14":20.67,"sma_20":24805.0,"sma_60":23003.5,"sma_120":20698.75},{"date":"2026-03-04","open":20000,"high":20250,"low":18800,"close":18990,"volume":2226697,"rsi_14":15.18,"sma_20":24584.5,"sma_60":22991.5,"sma_120":20723.5},{"date":"2026-03-05","open":20650,"high":20800,"low":18700,"close":19290,"volume":1230167,"rsi_14":13.92,"sma_20":24291.5,"sma_60":22963.83,"sma_120":20757.08},{"date":"2026-03-06","open":19150,"high":19420,"low":18550,"close":19060,"volume":535296,"rsi_14":14.01,"sma_20":23999.5,"sma_60":22908.17,"sma_120":20786.17},{"date":"2026-03-09","open":17750,"high":18580,"low":17320,"close":18140,"volume":900460,"rsi_14":13.2,"sma_20":23686.5,"sma_60":22855.5,"sma_120":20803.08},{"date":"2026-03-10","open":18920,"high":18970,"low":18170,"close":18700,"volume":791246,"rsi_14":18.46,"sma_20":23371.5,"sma_60":22811.33,"sma_120":20824.92},{"date":"2026-03-11","open":19150,"high":19720,"low":18690,"close":19080,"volume":664401,"rsi_14":21.77,"sma_20":23008.0,"sma_60":22746.0,"sma_120":20847.5},{"date":"2026-03-12","open":19150,"high":19700,"low":18990,"close":19530,"volume":406938,"rsi_14":25.71,"sma_20":22679.5,"sma_60":22687.33,"sma_120":20875.08},{"date":"2026-03-13","open":19210,"high":20200,"low":19150,"close":19430,"volume":464698,"rsi_14":26.7,"sma_20":22323.5,"sma_60":22643.67,"sma_120":20900.42},{"date":"2026-03-16","open":19430,"high":21350,"low":19310,"close":20450,"volume":913774,"rsi_14":26.13,"sma_20":22033.5,"sma_60":20694.5,"sma_120":18986.25},{"date":"2026-03-17","open":21150,"high":22100,"low":20700,"close":21600,"volume":811783,"rsi_14":35.67,"sma_20":21816.0,"sma_60":20780.5,"sma_120":19018.75},{"date":"2026-03-18","open":21750,"high":21900,"low":20600,"close":20850,"volume":532623,"rsi_14":36.01,"sma_20":21588.5,"sma_60":20829.67,"sma_120":19044.42},{"date":"2026-03-19","open":20150,"high":21550,"low":20050,"close":20950,"volume":498083,"rsi_14":38.37,"sma_20":21378.5,"sma_60":20876.83,"sma_120":19065.33},{"date":"2026-03-20","open":21000,"high":22050,"low":20950,"close":21400,"volume":1263963,"rsi_14":41.72,"sma_20":21208.5,"sma_60":20931.17,"sma_120":19091.17},{"date":"2026-03-23","open":20350,"high":20700,"low":19700,"close":19750,"volume":466279,"rsi_14":40.02,"sma_20":20981.0,"sma_60":20944.5,"sma_120":19108.5},{"date":"2026-03-24","open":20250,"high":20350,"low":19640,"close":19950,"volume":461057,"rsi_14":55.81,"sma_20":20708.5,"sma_60":20957.5,"sma_120":19126.5},{"date":"2026-03-25","open":20150,"high":20250,"low":19330,"close":19700,"volume":657676,"rsi_14":52.5,"sma_20":20458.5,"sma_60":20960.33,"sma_120":19143.33},{"date":"2026-03-26","open":19700,"high":19710,"low":18800,"close":19170,"volume":548862,"rsi_14":50.65,"sma_20":20224.5,"sma_60":20959.33,"sma_120":19159.08},{"date":"2026-03-27","open":18500,"high":19910,"low":18480,"close":19850,"volume":579515,"rsi_14":60.34,"sma_20":20049.5,"sma_60":20974.5,"sma_120":19178.5},{"date":"2026-03-30","open":19450,"high":19450,"low":17900,"close":18110,"volume":635580,"rsi_14":46.88,"sma_20":19797.5,"sma_60":20961.5,"sma_120":19187.25},{"date":"2026-03-31","open":17870,"high":18190,"low":17300,"close":17350,"volume":591033,"rsi_14":41.2,"sma_20":19567.5,"sma_60":20932.67,"sma_120":19193.08},{"date":"2026-04-01","open":18110,"high":18570,"low":17630,"close":18120,"volume":852799,"rsi_14":43.05,"sma_20":19524.0,"sma_60":20926.0,"sma_120":19207.25},{"date":"2026-04-02","open":18360,"high":18400,"low":15870,"close":16320,"volume":2601195,"rsi_14":36.88,"sma_20":19375.5,"sma_60":20896.33,"sma_120":19206.17},{"date":"2026-04-03","open":16630,"high":16760,"low":16040,"close":16140,"volume":815400,"rsi_14":30.43,"sma_20":19229.5,"sma_60":20863.0,"sma_120":19195.42},{"date":"2026-04-06","open":16080,"high":16410,"low":15800,"close":16120,"volume":1023682,"rsi_14":22.27,"sma_20":19128.5,"sma_60":20827.17,"sma_120":19188.83},{"date":"2026-04-07","open":16250,"high":16670,"low":15760,"close":16090,"volume":1186064,"rsi_14":24.02,"sma_20":18998.0,"sma_60":20790.67,"sma_120":19172.17},{"date":"2026-04-08","open":16720,"high":17050,"low":15760,"close":17010,"volume":1434273,"rsi_14":30.26,"sma_20":18894.5,"sma_60":20789.67,"sma_120":19161.0},{"date":"2026-04-09","open":16840,"high":17560,"low":16800,"close":17260,"volume":833937,"rsi_14":28.83,"sma_20":18781.0,"sma_60":20775.67,"sma_120":19155.75},{"date":"2026-04-10","open":17320,"high":17620,"low":16970,"close":17160,"volume":597829,"rsi_14":34.26,"sma_20":18667.5,"sma_60":20766.5,"sma_120":19151.42},{"date":"2026-04-13","open":16640,"high":16810,"low":16460,"close":16770,"volume":336150,"rsi_14":31.12,"sma_20":18483.5,"sma_60":20729.17,"sma_120":19143.33},{"date":"2026-04-14","open":17060,"high":18160,"low":17060,"close":18000,"volume":980124,"rsi_14":40.96,"sma_20":18303.5,"sma_60":20715.5,"sma_120":19149.67},{"date":"2026-04-15","open":18500,"high":18820,"low":17840,"close":18500,"volume":787312,"rsi_14":46.42,"sma_20":18186.0,"sma_60":20708.17,"sma_120":19161.67},{"date":"2026-04-16","open":19240,"high":19260,"low":18610,"close":19010,"volume":870722,"rsi_14":45.43,"sma_20":18089.0,"sma_60":20707.0,"sma_120":19179.5},{"date":"2026-04-17","open":19100,"high":20150,"low":18810,"close":19840,"volume":1102420,"rsi_14":60.43,"sma_20":18011.0,"sma_60":20732.83,"sma_120":19205.0},{"date":"2026-04-20","open":19840,"high":19840,"low":19350,"close":19520,"volume":536816,"rsi_14":63.82,"sma_20":17999.5,"sma_60":20714.83,"sma_120":19230.17},{"date":"2026-04-21","open":19620,"high":20550,"low":19510,"close":19740,"volume":574054,"rsi_14":61.1,"sma_20":17989.0,"sma_60":20694.67,"sma_120":19258.83},{"date":"2026-04-22","open":19560,"high":20450,"low":19510,"close":19780,"volume":566657,"rsi_14":81.23,"sma_20":17993.0,"sma_60":20700.33,"sma_120":19285.25},{"date":"2026-04-23","open":19900,"high":19900,"low":18670,"close":19570,"volume":410405,"rsi_14":80.79,"sma_20":18013.0,"sma_60":20654.0,"sma_120":19313.33},{"date":"2026-04-24","open":19580,"high":21200,"low":19410,"close":21000,"volume":777338,"rsi_14":84.96,"sma_20":18070.5,"sma_60":20638.17,"sma_120":19353.08},{"date":"2026-04-27","open":21800,"high":22650,"low":21450,"close":22100,"volume":974832,"rsi_14":87.33,"sma_20":18270.0,"sma_60":20640.67,"sma_120":19400.58},{"date":"2026-04-28","open":22400,"high":22650,"low":21700,"close":22150,"volume":410704,"rsi_14":85.79,"sma_20":18510.0,"sma_60":20664.83,"sma_120":19442.92},{"date":"2026-04-29","open":22250,"high":22400,"low":21250,"close":21400,"volume":581350,"rsi_14":76.95,"sma_20":18674.0,"sma_60":20683.17,"sma_120":19484.67},{"date":"2026-04-30","open":21500,"high":21500,"low":20500,"close":20700,"volume":371214,"rsi_14":70.27,"sma_20":19146.5,"sma_60":18940.67,"sma_120":20831.33},{"date":"2026-05-04","open":21350,"high":21850,"low":20050,"close":20850,"volume":629145,"rsi_14":75.37,"sma_20":19128.5,"sma_60":20785.83,"sma_120":19790.75},{"date":"2026-05-06","open":21000,"high":21000,"low":20000,"close":20400,"volume":758945,"rsi_14":66.53,"sma_20":19342.5,"sma_60":20719.17,"sma_120":19826.5},{"date":"2026-05-07","open":20900,"high":21250,"low":20100,"close":20350,"volume":781802,"rsi_14":63.58,"sma_20":19555.5,"sma_60":20641.67,"sma_120":19862.08},{"date":"2026-05-08","open":20450,"high":20750,"low":19990,"close":20100,"volume":523580,"rsi_14":58.32,"sma_20":19710.0,"sma_60":20537.5,"sma_120":19893.17},{"date":"2026-05-11","open":20050,"high":20100,"low":19050,"close":19180,"volume":605164,"rsi_14":45.03,"sma_20":19806.0,"sma_60":20422.17,"sma_120":19917.83},{"date":"2026-05-12","open":19250,"high":19250,"low":18100,"close":18350,"volume":984359,"rsi_14":41.82,"sma_20":19865.5,"sma_60":20285.5,"sma_120":19934.17},{"date":"2026-05-13","open":18600,"high":18890,"low":17500,"close":18480,"volume":506575,"rsi_14":41.08,"sma_20":19951.0,"sma_60":20156.0,"sma_120":19949.17},{"date":"2026-05-14","open":18670,"high":19900,"low":18450,"close":19840,"volume":522647,"rsi_14":50.36,"sma_20":20043.0,"sma_60":20054.17,"sma_120":19971.0},{"date":"2026-05-15","open":20400,"high":20750,"low":19100,"close":19570,"volume":1047608,"rsi_14":50.0,"sma_20":20096.5,"sma_60":19957.0,"sma_120":19989.17},{"date":"2026-05-18","open":19570,"high":19800,"low":17910,"close":19220,"volume":804006,"rsi_14":37.91,"sma_20":20107.0,"sma_60":19858.17,"sma_120":20004.42},{"date":"2026-05-19","open":19200,"high":19780,"low":18800,"close":19290,"volume":743532,"rsi_14":27.8,"sma_20":20079.5,"sma_60":19766.33,"sma_120":20011.0},{"date":"2026-05-20","open":19400,"high":19980,"low":18460,"close":18840,"volume":620439,"rsi_14":25.41,"sma_20":20045.5,"sma_60":19675.33,"sma_120":20006.42},{"date":"2026-05-21","open":19330,"high":19660,"low":18150,"close":18310,"volume":626450,"rsi_14":26.27,"sma_20":19974.0,"sma_60":19557.17,"sma_120":19994.83},{"date":"2026-05-22","open":18600,"high":19770,"low":18470,"close":19350,"volume":469673,"rsi_14":40.15,"sma_20":19952.5,"sma_60":19468.0,"sma_120":19991.17},{"date":"2026-05-26","open":19500,"high":19510,"low":18760,"close":18790,"volume":695742,"rsi_14":35.81,"sma_20":19913.5,"sma_60":19383.67,"sma_120":19979.42},{"date":"2026-05-27","open":18300,"high":19050,"low":18040,"close":18820,"volume":671435,"rsi_14":38.45,"sma_20":19804.5,"sma_60":19308.17,"sma_120":19976.75},{"date":"2026-05-28","open":18970,"high":19840,"low":18970,"close":19470,"volume":523040,"rsi_14":44.09,"sma_20":19673.0,"sma_60":19246.83,"sma_120":19984.83},{"date":"2026-05-29","open":19650,"high":19990,"low":18850,"close":19100,"volume":880063,"rsi_14":43.39,"sma_20":19520.5,"sma_60":19199.33,"sma_120":19994.0},{"date":"2026-06-01","open":18800,"high":19140,"low":18000,"close":18410,"volume":1097121,"rsi_14":44.75,"sma_20":19371.0,"sma_60":19189.67,"sma_120":20001.83},{"date":"2026-06-02","open":18360,"high":18360,"low":17070,"close":18050,"volume":1078336,"rsi_14":47.81,"sma_20":19238.5,"sma_60":19169.0,"sma_120":20010.92},{"date":"2026-06-04","open":18080,"high":18690,"low":17560,"close":18220,"volume":649677,"rsi_14":48.12,"sma_20":19107.0,"sma_60":19155.0,"sma_120":20014.5},{"date":"2026-06-05","open":18340,"high":18790,"low":17900,"close":18330,"volume":440180,"rsi_14":36.64,"sma_20":19003.5,"sma_60":19158.17,"sma_120":20020.25},{"date":"2026-06-08","open":17720,"high":17720,"low":16810,"close":16910,"volume":499166,"rsi_14":30.44,"sma_20":18831.5,"sma_60":19128.33,"sma_120":20018.42},{"date":"2026-06-09","open":17310,"high":17700,"low":16740,"close":17320,"volume":641031,"rsi_14":36.15,"sma_20":18692.5,"sma_60":19099.0,"sma_120":20022.08},{"date":"2026-06-10","open":17150,"high":18060,"low":17040,"close":18000,"volume":386130,"rsi_14":41.37,"sma_20":18633.5,"sma_60":19073.5,"sma_120":20035.08},{"date":"2026-06-11","open":17680,"high":18300,"low":16500,"close":18090,"volume":290095,"rsi_14":44.73,"sma_20":18620.5,"sma_60":19051.17,"sma_120":20036.67},{"date":"2026-06-12","open":18460,"high":18580,"low":17480,"close":17820,"volume":619387,"rsi_14":46.42,"sma_20":18587.5,"sma_60":19007.33,"sma_120":20034.17},{"date":"2026-06-15","open":18100,"high":18280,"low":17660,"close":17810,"volume":356884,"rsi_14":36.77,"sma_20":18486.0,"sma_60":18944.17,"sma_120":20031.42},{"date":"2026-06-16","open":17990,"high":18600,"low":17760,"close":18010,"volume":303829,"rsi_14":42.86,"sma_20":18408.0,"sma_60":18896.83,"sma_120":20023.58},{"date":"2026-06-17","open":18300,"high":18320,"low":17490,"close":17780,"volume":276851,"rsi_14":41.69,"sma_20":18069.0,"sma_60":18648.0,"sma_120":19960.92},{"date":"2026-06-18","open":17710,"high":17730,"low":16980,"close":17000,"volume":420379,"rsi_14":28.67,"sma_20":18221.5,"sma_60":18770.67,"sma_120":19990.92},{"date":"2026-06-19","open":17000,"high":17200,"low":16410,"close":16970,"volume":469313,"rsi_14":30.46,"sma_20":18128.0,"sma_60":18724.33,"sma_120":19972.08},{"date":"2026-06-22","open":16860,"high":16920,"low":15940,"close":16160,"volume":539167,"rsi_14":29.8,"sma_20":18020.5,"sma_60":18661.17,"sma_120":19948.92},{"date":"2026-06-23","open":16200,"high":16210,"low":15100,"close":15100,"volume":423325,"rsi_14":26.48,"sma_20":17808.0,"sma_60":18584.5,"sma_120":19917.33},{"date":"2026-06-24","open":14980,"high":15150,"low":14620,"close":14810,"volume":526227,"rsi_14":23.32,"sma_20":17609.0,"sma_60":18511.83,"sma_120":19881.75},{"date":"2026-06-25","open":15000,"high":15200,"low":14480,"close":14630,"volume":477528,"rsi_14":21.36,"sma_20":17399.5,"sma_60":18424.83,"sma_120":19849.33},{"date":"2026-06-26","open":14520,"high":14700,"low":14080,"close":14170,"volume":483756,"rsi_14":25.09,"sma_20":17134.5,"sma_60":18359.17,"sma_120":19816.58},{"date":"2026-06-29","open":14350,"high":15670,"low":14110,"close":14890,"volume":627904,"rsi_14":29.09,"sma_20":16924.0,"sma_60":18318.17,"sma_120":19789.5},{"date":"2026-06-30","open":14910,"high":15150,"low":14250,"close":14270,"volume":293414,"rsi_14":17.57,"sma_20":16717.0,"sma_60":18254.0,"sma_120":19756.17},{"date":"2026-07-01","open":14490,"high":15230,"low":14110,"close":14910,"volume":192867,"rsi_14":24.76,"sma_20":16560.0,"sma_60":18230.5,"sma_120":19728.08},{"date":"2026-07-02","open":15510,"high":16650,"low":15010,"close":15210,"volume":690941,"rsi_14":29.38,"sma_20":16409.5,"sma_60":18215.0,"sma_120":19712.58},{"date":"2026-07-03","open":15510,"high":15510,"low":14080,"close":15200,"volume":518678,"rsi_14":29.38,"sma_20":16253.0,"sma_60":18199.67,"sma_120":19688.42},{"date":"2026-07-06","open":15300,"high":15800,"low":14760,"close":15330,"volume":212708,"rsi_14":28.59,"sma_20":16174.0,"sma_60":18187.0,"sma_120":19668.58},{"date":"2026-07-07","open":15330,"high":16550,"low":15230,"close":16110,"volume":430447,"rsi_14":37.74,"sma_20":16113.5,"sma_60":18172.0,"sma_120":19644.42},{"date":"2026-07-08","open":16000,"high":16270,"low":15080,"close":15480,"volume":390725,"rsi_14":38.59,"sma_20":15987.5,"sma_60":18142.33,"sma_120":19616.58},{"date":"2026-07-09","open":15350,"high":15570,"low":14200,"close":14540,"volume":398884,"rsi_14":33.95,"sma_20":15810.0,"sma_60":18098.67,"sma_120":19579.92},{"date":"2026-07-10","open":14790,"high":15150,"low":14740,"close":14900,"volume":389330,"rsi_14":41.15,"sma_20":15664.0,"sma_60":18067.5,"sma_120":19545.08},{"date":"2026-07-13","open":14900,"high":15400,"low":14350,"close":14480,"volume":245477,"rsi_14":45.22,"sma_20":15497.5,"sma_60":18008.83,"sma_120":19513.33},{"date":"2026-07-14","open":14620,"high":14620,"low":13440,"close":13820,"volume":489277,"rsi_14":42.77,"sma_20":15288.0,"sma_60":17930.83,"sma_120":19456.83},{"date":"2026-07-15","open":14010,"high":14030,"low":10930,"close":11800,"volume":5193031,"rsi_14":33.72,"sma_20":14989.0,"sma_60":17810.67,"sma_120":19380.58},{"date":"2026-07-16","open":11820,"high":11860,"low":11030,"close":11560,"volume":1488852,"rsi_14":34.59,"sma_20":14717.0,"sma_60":17672.67,"sma_120":19314.92},{"date":"2026-07-20","open":11300,"high":11550,"low":10890,"close":10990,"volume":508191,"rsi_14":26.56,"sma_20":14418.0,"sma_60":17530.5,"sma_120":19220.25},{"date":"2026-07-21","open":11000,"high":11150,"low":10150,"close":11050,"volume":428435,"rsi_14":29.25,"sma_20":14162.5,"sma_60":17385.67,"sma_120":19129.42},{"date":"2026-07-22","open":11100,"high":11520,"low":11100,"close":11150,"volume":510635,"rsi_14":23.96,"sma_20":13965.0,"sma_60":17241.83,"sma_120":19039.42},{"date":"2026-07-23","open":11200,"high":11600,"low":11050,"close":11550,"volume":413175,"rsi_14":25.0,"sma_20":13802.0,"sma_60":17108.17,"sma_120":18963.17},{"date":"2026-07-24","open":11400,"high":11930,"low":11350,"close":11620,"volume":527588,"rsi_14":25.75,"sma_20":13651.5,"sma_60":16951.83,"sma_120":18890.83},{"date":"2026-07-27","open":11700,"high":12100,"low":11630,"close":11950,"volume":572064,"rsi_14":27.7,"sma_20":13540.5,"sma_60":16782.67,"sma_120":18826.92},{"date":"2026-07-28","open":11800,"high":11900,"low":11290,"close":11350,"volume":450985,"rsi_14":17.84,"sma_20":13363.5,"sma_60":16602.67,"sma_120":18760.92},{"date":"2026-07-29","open":11490,"high":11730,"low":10660,"close":11180,"volume":552238,"rsi_14":19.02,"sma_20":13209.0,"sma_60":16432.33,"sma_120":18679.92},{"date":"2026-07-30","open":10750,"high":11600,"low":10750,"close":11290,"volume":374853,"rsi_14":23.4,"sma_20":13028.0,"sma_60":16275.5,"sma_120":18564.42},{"date":"2026-07-31","open":11690,"high":11750,"low":11360,"close":11620,"volume":243537,"rsi_14":23.03,"sma_20":12848.5,"sma_60":16121.67,"sma_120":18453.75},{"date":"2026-08-03","open":11560,"high":11920,"low":10970,"close":11650,"volume":279594,"rsi_14":25.13,"sma_20":12671.0,"sma_60":15975.83,"sma_120":18347.5},{"date":"2026-08-04","open":11700,"high":12260,"low":11610,"close":12210,"volume":483749,"rsi_14":35.6,"sma_20":12515.0,"sma_60":15840.17,"sma_120":18240.92},{"date":"2026-08-05","open":12310,"high":12550,"low":12170,"close":12280,"volume":321442,"rsi_14":56.59,"sma_20":12323.5,"sma_60":15709.83,"sma_120":18123.67},{"date":"2026-08-06","open":12430,"high":12930,"low":12230,"close":12660,"volume":303129,"rsi_14":64.55,"sma_20":12182.5,"sma_60":15601.17,"sma_120":18011.67},{"date":"2026-08-07","open":12650,"high":13070,"low":12540,"close":13030,"volume":207289,"rsi_14":78.49,"sma_20":12107.0,"sma_60":15512.5,"sma_120":17899.0},{"date":"2026-08-10","open":13210,"high":13240,"low":12700,"close":13240,"volume":229846,"rsi_14":79.36,"sma_20":12024.0,"sma_60":15425.17,"sma_120":17790.58},{"date":"2026-08-11","open":13200,"high":13450,"low":12880,"close":13300,"volume":323987,"rsi_14":79.13,"sma_20":11965.0,"sma_60":15316.17,"sma_120":17685.17},{"date":"2026-08-12","open":13400,"high":13800,"low":13300,"close":13480,"volume":222653,"rsi_14":77.81,"sma_20":11948.0,"sma_60":15214.67,"sma_120":17585.83},{"date":"2026-08-13","open":13430,"high":13430,"low":12760,"close":12810,"volume":493547,"rsi_14":64.62,"sma_20":11998.5,"sma_60":15107.83,"sma_120":17483.0},{"date":"2026-08-14","open":13120,"high":14200,"low":13020,"close":13760,"volume":735851,"rsi_14":69.3,"sma_20":12108.5,"sma_60":15015.67,"sma_120":17391.0},{"date":"2026-08-18","open":13730,"high":14300,"low":12960,"close":13240,"volume":421700,"rsi_14":70.5,"sma_20":12221.0,"sma_60":14922.33,"sma_120":17298.83},{"date":"2026-08-19","open":12970,"high":13450,"low":12880,"close":13110,"volume":192496,"rsi_14":71.12,"sma_20":12324.0,"sma_60":14835.67,"sma_120":17196.42},{"date":"2026-08-20","open":13340,"high":13490,"low":12920,"close":12940,"volume":226920,"rsi_14":67.82,"sma_20":12413.5,"sma_60":14728.83,"sma_120":17098.42},{"date":"2026-08-21","open":12850,"high":12960,"low":12500,"close":12750,"volume":319211,"rsi_14":62.58,"sma_20":12473.5,"sma_60":14628.17,"sma_120":17005.92},{"date":"2026-08-24","open":12740,"high":13010,"low":12650,"close":12980,"volume":107796,"rsi_14":64.18,"sma_20":12541.5,"sma_60":14530.83,"sma_120":16919.5},{"date":"2026-08-25","open":12840,"high":13440,"low":12660,"close":13350,"volume":143585,"rsi_14":62.67,"sma_20":12611.5,"sma_60":14428.83,"sma_120":16837.83},{"date":"2026-08-26","open":13230,"high":13650,"low":13180,"close":13420,"volume":1647262,"rsi_14":62.67,"sma_20":12715.0,"sma_60":14334.17,"sma_120":16766.75},{"date":"2026-08-27","open":13400,"high":13400,"low":12850,"close":12880,"volume":372379,"rsi_14":52.36,"sma_20":12800.0,"sma_60":14242.0,"sma_120":16715.83},{"date":"2026-08-28","open":12890,"high":13260,"low":12720,"close":13250,"volume":297440,"rsi_14":52.36,"sma_20":12898.0,"sma_60":14162.0,"sma_120":16665.5},{"date":"2026-08-31","open":13150,"high":13400,"low":12950,"close":13280,"volume":335379,"rsi_14":50.45,"sma_20":12981.0,"sma_60":14079.67,"sma_120":16617.33},{"date":"2026-09-01","open":13400,"high":13480,"low":12820,"close":13190,"volume":235091,"rsi_14":48.78,"sma_20":13058.0,"sma_60":13994.0,"sma_120":16576.08},{"date":"2026-09-02","open":12870,"high":13650,"low":12300,"close":13390,"volume":834089,"rsi_14":49.01,"sma_20":13117.0,"sma_60":13935.33,"sma_120":16531.83},{"date":"2026-09-03","open":13390,"high":13390,"low":12450,"close":12560,"volume":470252,"rsi_14":47.33,"sma_20":13131.0,"sma_60":13856.0,"sma_120":16477.5},{"date":"2026-09-04","open":12700,"high":12810,"low":12530,"close":12530,"volume":118947,"rsi_14":33.69,"sma_20":13124.5,"sma_60":13764.83,"sma_120":16419.17},{"date":"2026-09-07","open":12610,"high":12620,"low":12310,"close":12350,"volume":182314,"rsi_14":37.03,"sma_20":13090.5,"sma_60":13669.17,"sma_120":16360.17},{"date":"2026-09-08","open":12420,"high":12650,"low":12000,"close":12400,"volume":194903,"rsi_14":39.4,"sma_20":13048.5,"sma_60":13578.83,"sma_120":16293.08},{"date":"2026-09-09","open":12400,"high":12440,"low":12200,"close":12260,"volume":179684,"rsi_14":39.76,"sma_20":12996.5,"sma_60":13486.33,"sma_120":16215.25},{"date":"2026-09-10","open":12100,"high":12360,"low":11860,"close":12280,"volume":354029,"rsi_14":42.54,"sma_20":12936.5,"sma_60":13390.83,"sma_120":16143.83},{"date":"2026-09-11","open":12010,"high":12200,"low":11980,"close":12050,"volume":118399,"rsi_14":35.24,"sma_20":12898.5,"sma_60":13295.33,"sma_120":16069.67},{"date":"2026-09-14","open":11960,"high":12080,"low":11780,"close":11930,"volume":121180,"rsi_14":25.52,"sma_20":12807.0,"sma_60":13210.83,"sma_120":15990.75},{"date":"2026-09-15","open":11990,"high":12050,"low":11560,"close":11690,"volume":223726,"rsi_14":21.82,"sma_20":12729.5,"sma_60":13122.83,"sma_120":15923.58},{"date":"2026-09-16","open":11670,"high":11800,"low":11430,"close":11680,"volume":176006,"rsi_14":26.38,"sma_20":12658.0,"sma_60":13048.17,"sma_120":15854.67},{"date":"2026-09-17","open":11710,"high":11850,"low":11600,"close":11720,"volume":133483,"rsi_14":15.38,"sma_20":12597.0,"sma_60":12991.83,"sma_120":15788.17},{"date":"2026-09-18","open":11770,"high":11970,"low":11660,"close":11730,"volume":265159,"rsi_14":14.61,"sma_20":12546.0,"sma_60":12940.5,"sma_120":15726.17},{"date":"2026-09-21","open":11730,"high":11760,"low":11540,"close":11740,"volume":119728,"rsi_14":15.64,"sma_20":12484.0,"sma_60":12892.33,"sma_120":15658.58},{"date":"2026-09-22","open":11750,"high":11750,"low":11470,"close":11560,"volume":247026,"rsi_14":6.22,"sma_20":12394.5,"sma_60":12848.83,"sma_120":15604.0},{"date":"2026-09-23","open":11510,"high":11880,"low":11400,"close":11730,"volume":141796,"rsi_14":20.98,"sma_20":12310.0,"sma_60":12796.17,"sma_120":15557.17},{"date":"2026-09-28","open":11730,"high":12290,"low":11710,"close":11810,"volume":315243,"rsi_14":25.68,"sma_20":12256.5,"sma_60":12755.17,"sma_120":15504.58},{"date":"2026-09-29","open":11810,"high":11820,"low":11440,"close":11620,"volume":133838,"rsi_14":25.5,"sma_20":12175.0,"sma_60":12700.33,"sma_120":15465.42},{"date":"2026-09-30","open":11710,"high":11710,"low":11400,"close":11550,"volume":233987,"rsi_14":21.85,"sma_20":12088.5,"sma_60":12639.33,"sma_120":15427.17},{"date":"2026-10-01","open":11660,"high":11790,"low":11450,"close":11540,"volume":242220,"rsi_14":23.91,"sma_20":12006.0,"sma_60":12578.33,"sma_120":15389.0},{"date":"2026-10-02","open":11590,"high":11600,"low":10610,"close":10910,"volume":1301611,"rsi_14":15.58,"sma_20":11882.0,"sma_60":12504.67,"sma_120":15345.83},{"date":"2026-10-06","open":10980,"high":11000,"low":10220,"close":10920,"volume":710721,"rsi_14":18.08,"sma_20":11800.0,"sma_60":12418.17,"sma_120":15295.08},{"date":"2026-10-07","open":10920,"high":11490,"low":10680,"close":11070,"volume":561533,"rsi_14":26.11,"sma_20":11727.0,"sma_60":12344.67,"sma_120":15243.5},{"date":"2026-10-08","open":11320,"high":11350,"low":10970,"close":11070,"volume":261912,"rsi_14":30.13,"sma_20":11663.0,"sma_60":12286.83,"sma_120":15192.75},{"date":"2026-10-12","open":10990,"high":11350,"low":10770,"close":10940,"volume":198232,"rsi_14":27.98,"sma_20":11590.0,"sma_60":12220.83,"sma_120":15144.17},{"date":"2026-10-13","open":10680,"high":10900,"low":10510,"close":10630,"volume":176657,"rsi_14":22.05,"sma_20":11508.5,"sma_60":12156.67,"sma_120":15082.75},{"date":"2026-10-14","open":10620,"high":10810,"low":10390,"close":10550,"volume":227015,"rsi_14":20.79,"sma_20":11422.0,"sma_60":12102.17,"sma_120":15016.5},{"date":"2026-10-15","open":10300,"high":10600,"low":10150,"close":10390,"volume":283667,"rsi_14":18.89,"sma_20":11339.0,"sma_60":12078.67,"sma_120":14944.67},{"date":"2026-10-16","open":10460,"high":10950,"low":10460,"close":10690,"volume":191210,"rsi_14":31.0,"sma_20":11277.0,"sma_60":12064.17,"sma_120":14868.42},{"date":"2026-10-19","open":10590,"high":10700,"low":10410,"close":10680,"volume":104566,"rsi_14":25.35,"sma_20":11226.5,"sma_60":12059.0,"sma_120":14794.75},{"date":"2026-10-20","open":10680,"high":10890,"low":10300,"close":10320,"volume":175687,"rsi_14":19.09,"sma_20":11158.5,"sma_60":12046.83,"sma_120":14716.25},{"date":"2026-10-21","open":10440,"high":10670,"low":10400,"close":10550,"volume":91991,"rsi_14":28.16,"sma_20":11100.0,"sma_60":12036.83,"sma_120":14639.33},{"date":"2026-10-22","open":10600,"high":10940,"low":10280,"close":10720,"volume":451349,"rsi_14":33.73,"sma_20":11049.5,"sma_60":12023.0,"sma_120":14565.58},{"date":"2026-10-23","open":10412,"high":11030,"low":9942,"close":10750,"volume":349100}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":660.0,"pbr":2.3,"per":16.29,"roa":0.67,"roe":3.92,"grade":"C","comment":"PER 16.27배, ROE 3.92%","revenue":733272736119.0,"analysis":"PER 16.3배입니다. ROE 3.9%입니다. 시가총액 8562.89억. 매출 7332.73억, 영업이익 1779.03억.","eps_basis":"TTM","debt_ratio":4.844405368294236,"market_cap":857086717750,"net_income":52536347447.0,"total_debt":1808738542882.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":2182105015209.0,"total_equity":373366472327.0,"profit_margin":7.16,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":177903066016.0,"operating_margin":24.26,"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) 4.8배로 재무 리스크","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":10750.0,"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":7873.0},{"date":"2016-10-25","close":8280.0},{"date":"2016-10-26","close":7963.0},{"date":"2016-10-27","close":7963.0},{"date":"2016-10-28","close":7927.0},{"date":"2016-10-31","close":7891.0},{"date":"2016-11-01","close":7728.0},{"date":"2016-11-02","close":7456.0},{"date":"2016-11-03","close":7420.0},{"date":"2016-11-04","close":7511.0},{"date":"2016-11-07","close":7538.0},{"date":"2016-11-08","close":7465.0},{"date":"2016-11-09","close":7257.0},{"date":"2016-11-10","close":7402.0},{"date":"2016-11-11","close":7366.0},{"date":"2016-11-14","close":7366.0},{"date":"2016-11-15","close":7348.0},{"date":"2016-11-16","close":7357.0},{"date":"2016-11-17","close":7429.0},{"date":"2016-11-18","close":7312.0},{"date":"2016-11-21","close":7203.0},{"date":"2016-11-22","close":6968.0},{"date":"2016-11-23","close":6959.0},{"date":"2016-11-24","close":6651.0},{"date":"2016-11-25","close":6633.0},{"date":"2016-11-28","close":6597.0},{"date":"2016-11-29","close":6579.0},{"date":"2016-11-30","close":6542.0},{"date":"2016-12-01","close":6352.0},{"date":"2016-12-02","close":6316.0},{"date":"2016-12-05","close":6153.0},{"date":"2016-12-06","close":6171.0},{"date":"2016-12-07","close":6180.0},{"date":"2016-12-08","close":6271.0},{"date":"2016-12-09","close":6452.0},{"date":"2016-12-12","close":6515.0},{"date":"2016-12-13","close":6497.0},{"date":"2016-12-14","close":6669.0},{"date":"2016-12-15","close":6696.0},{"date":"2016-12-16","close":6660.0},{"date":"2016-12-19","close":6687.0},{"date":"2016-12-20","close":6732.0},{"date":"2016-12-21","close":6669.0},{"date":"2016-12-22","close":6597.0},{"date":"2016-12-23","close":6551.0},{"date":"2016-12-26","close":6588.0},{"date":"2016-12-27","close":6642.0},{"date":"2016-12-28","close":6660.0},{"date":"2016-12-29","close":6660.0},{"date":"2017-01-02","close":6524.0},{"date":"2017-01-03","close":6561.0},{"date":"2017-01-04","close":6705.0},{"date":"2017-01-05","close":6732.0},{"date":"2017-01-06","close":6986.0},{"date":"2017-01-09","close":7076.0},{"date":"2017-01-10","close":7040.0},{"date":"2017-01-11","close":6950.0},{"date":"2017-01-12","close":6859.0},{"date":"2017-01-13","close":6859.0},{"date":"2017-01-16","close":6814.0},{"date":"2017-01-17","close":6714.0},{"date":"2017-01-18","close":6769.0},{"date":"2017-01-19","close":7058.0},{"date":"2017-01-20","close":7103.0},{"date":"2017-01-23","close":7158.0},{"date":"2017-01-24","close":7122.0},{"date":"2017-01-25","close":7212.0},{"date":"2017-01-26","close":7266.0},{"date":"2017-01-31","close":7058.0},{"date":"2017-02-01","close":6995.0},{"date":"2017-02-02","close":6796.0},{"date":"2017-02-03","close":6823.0},{"date":"2017-02-06","close":6751.0},{"date":"2017-02-07","close":7122.0},{"date":"2017-02-08","close":7103.0},{"date":"2017-02-09","close":7067.0},{"date":"2017-02-10","close":7067.0},{"date":"2017-02-13","close":7140.0},{"date":"2017-02-14","close":7149.0},{"date":"2017-02-15","close":7149.0},{"date":"2017-02-16","close":7013.0},{"date":"2017-02-17","close":6950.0},{"date":"2017-02-20","close":6877.0},{"date":"2017-02-21","close":6922.0},{"date":"2017-02-22","close":6850.0},{"date":"2017-02-23","close":6968.0},{"date":"2017-02-24","close":6941.0},{"date":"2017-02-27","close":6877.0},{"date":"2017-02-28","close":6841.0},{"date":"2017-03-02","close":6787.0},{"date":"2017-03-03","close":6606.0},{"date":"2017-03-06","close":6588.0},{"date":"2017-03-07","close":6687.0},{"date":"2017-03-08","close":6714.0},{"date":"2017-03-09","close":6823.0},{"date":"2017-03-10","close":6787.0},{"date":"2017-03-13","close":6868.0},{"date":"2017-03-14","close":6859.0},{"date":"2017-03-15","close":6732.0},{"date":"2017-03-16","close":6524.0},{"date":"2017-03-17","close":6588.0},{"date":"2017-03-20","close":6660.0},{"date":"2017-03-21","close":6823.0},{"date":"2017-03-22","close":6859.0},{"date":"2017-03-23","close":6850.0},{"date":"2017-03-24","close":6868.0},{"date":"2017-03-27","close":6769.0},{"date":"2017-03-28","close":6778.0},{"date":"2017-03-29","close":6732.0},{"date":"2017-03-30","close":6660.0},{"date":"2017-03-31","close":6678.0},{"date":"2017-04-03","close":6678.0},{"date":"2017-04-04","close":6624.0},{"date":"2017-04-05","close":6678.0},{"date":"2017-04-06","close":6606.0},{"date":"2017-04-07","close":6769.0},{"date":"2017-04-10","close":6615.0},{"date":"2017-04-11","close":6606.0},{"date":"2017-04-12","close":6678.0},{"date":"2017-04-13","close":6570.0},{"date":"2017-04-14","close":6579.0},{"date":"2017-04-17","close":6624.0},{"date":"2017-04-18","close":6624.0},{"date":"2017-04-19","close":6606.0},{"date":"2017-04-20","close":6678.0},{"date":"2017-04-21","close":6751.0},{"date":"2017-04-24","close":6787.0},{"date":"2017-04-25","close":6796.0},{"date":"2017-04-26","close":6850.0},{"date":"2017-04-27","close":6932.0},{"date":"2017-04-28","close":6832.0},{"date":"2017-05-02","close":6814.0},{"date":"2017-05-04","close":6877.0},{"date":"2017-05-08","close":6904.0},{"date":"2017-05-10","close":6977.0},{"date":"2017-05-11","close":7203.0},{"date":"2017-05-12","close":7330.0},{"date":"2017-05-15","close":7321.0},{"date":"2017-05-16","close":7429.0},{"date":"2017-05-17","close":7945.0},{"date":"2017-05-18","close":8470.0},{"date":"2017-05-19","close":8144.0},{"date":"2017-05-22","close":7981.0},{"date":"2017-05-23","close":7981.0},{"date":"2017-05-24","close":8072.0},{"date":"2017-05-25","close":8036.0},{"date":"2017-05-26","close":7827.0},{"date":"2017-05-29","close":7583.0},{"date":"2017-05-30","close":7619.0},{"date":"2017-05-31","close":7755.0},{"date":"2017-06-01","close":7764.0},{"date":"2017-06-02","close":7737.0},{"date":"2017-06-05","close":7619.0},{"date":"2017-06-07","close":7574.0},{"date":"2017-06-08","close":7628.0},{"date":"2017-06-09","close":7683.0},{"date":"2017-06-12","close":7610.0},{"date":"2017-06-13","close":7583.0},{"date":"2017-06-14","close":7592.0},{"date":"2017-06-15","close":7547.0},{"date":"2017-06-16","close":7493.0},{"date":"2017-06-19","close":7474.0},{"date":"2017-06-20","close":7465.0},{"date":"2017-06-21","close":7484.0},{"date":"2017-06-22","close":7438.0},{"date":"2017-06-23","close":7429.0},{"date":"2017-06-26","close":7456.0},{"date":"2017-06-27","close":7719.0},{"date":"2017-06-28","close":7547.0},{"date":"2017-06-29","close":7438.0},{"date":"2017-06-30","close":7393.0},{"date":"2017-07-03","close":7447.0},{"date":"2017-07-04","close":7366.0},{"date":"2017-07-05","close":7375.0},{"date":"2017-07-06","close":7484.0},{"date":"2017-07-07","close":7357.0},{"date":"2017-07-10","close":7357.0},{"date":"2017-07-11","close":7357.0},{"date":"2017-07-12","close":7420.0},{"date":"2017-07-13","close":7357.0},{"date":"2017-07-14","close":7339.0},{"date":"2017-07-17","close":7321.0},{"date":"2017-07-18","close":7284.0},{"date":"2017-07-19","close":7420.0},{"date":"2017-07-20","close":7293.0},{"date":"2017-07-21","close":7312.0},{"date":"2017-07-24","close":7321.0},{"date":"2017-07-25","close":7284.0},{"date":"2017-07-26","close":7284.0},{"date":"2017-07-27","close":7248.0},{"date":"2017-07-28","close":7167.0},{"date":"2017-07-31","close":7239.0},{"date":"2017-08-01","close":7239.0},{"date":"2017-08-02","close":7185.0},{"date":"2017-08-03","close":7094.0},{"date":"2017-08-04","close":6968.0},{"date":"2017-08-07","close":6968.0},{"date":"2017-08-08","close":7085.0},{"date":"2017-08-09","close":7167.0},{"date":"2017-08-10","close":7502.0},{"date":"2017-08-11","close":7538.0},{"date":"2017-08-14","close":7375.0},{"date":"2017-08-16","close":7655.0},{"date":"2017-08-17","close":7692.0},{"date":"2017-08-18","close":7583.0},{"date":"2017-08-21","close":7493.0},{"date":"2017-08-22","close":7538.0},{"date":"2017-08-23","close":7556.0},{"date":"2017-08-24","close":7502.0},{"date":"2017-08-25","close":7484.0},{"date":"2017-08-28","close":7529.0},{"date":"2017-08-29","close":7538.0},{"date":"2017-08-30","close":7393.0},{"date":"2017-08-31","close":7411.0},{"date":"2017-09-01","close":7293.0},{"date":"2017-09-04","close":7284.0},{"date":"2017-09-05","close":7203.0},{"date":"2017-09-06","close":7230.0},{"date":"2017-09-07","close":7167.0},{"date":"2017-09-08","close":7013.0},{"date":"2017-09-11","close":7058.0},{"date":"2017-09-12","close":7094.0},{"date":"2017-09-13","close":7094.0},{"date":"2017-09-14","close":6950.0},{"date":"2017-09-15","close":7076.0},{"date":"2017-09-18","close":7040.0},{"date":"2017-09-19","close":7058.0},{"date":"2017-09-20","close":7149.0},{"date":"2017-09-21","close":7239.0},{"date":"2017-09-22","close":7194.0},{"date":"2017-09-25","close":7212.0},{"date":"2017-09-26","close":7203.0},{"date":"2017-09-27","close":7113.0},{"date":"2017-09-28","close":7248.0},{"date":"2017-09-29","close":7321.0},{"date":"2017-10-10","close":7149.0},{"date":"2017-10-11","close":7103.0},{"date":"2017-10-12","close":7058.0},{"date":"2017-10-13","close":7058.0},{"date":"2017-10-16","close":7058.0},{"date":"2017-10-17","close":7058.0},{"date":"2017-10-18","close":7058.0},{"date":"2017-10-19","close":7239.0},{"date":"2017-10-20","close":7194.0},{"date":"2017-10-23","close":7131.0},{"date":"2017-10-24","close":7176.0},{"date":"2017-10-25","close":7122.0},{"date":"2017-10-26","close":7275.0},{"date":"2017-10-27","close":9456.0},{"date":"2017-10-30","close":12261.0},{"date":"2017-10-31","close":12261.0},{"date":"2017-11-01","close":12352.0},{"date":"2017-11-02","close":11447.0},{"date":"2017-11-03","close":11854.0},{"date":"2017-11-06","close":11945.0},{"date":"2017-11-07","close":12080.0},{"date":"2017-11-08","close":11990.0},{"date":"2017-11-09","close":12080.0},{"date":"2017-11-10","close":11945.0},{"date":"2017-11-13","close":11899.0},{"date":"2017-11-14","close":12216.0},{"date":"2017-11-15","close":12352.0},{"date":"2017-11-16","close":12397.0},{"date":"2017-11-17","close":12850.0},{"date":"2017-11-20","close":13121.0},{"date":"2017-11-21","close":12669.0},{"date":"2017-11-22","close":12352.0},{"date":"2017-11-23","close":12533.0},{"date":"2017-11-24","close":12488.0},{"date":"2017-11-27","close":12669.0},{"date":"2017-11-28","close":11854.0},{"date":"2017-11-29","close":11673.0},{"date":"2017-11-30","close":11673.0},{"date":"2017-12-01","close":11402.0},{"date":"2017-12-04","close":10949.0},{"date":"2017-12-05","close":11040.0},{"date":"2017-12-06","close":10814.0},{"date":"2017-12-07","close":10135.0},{"date":"2017-12-08","close":10949.0},{"date":"2017-12-11","close":11176.0},{"date":"2017-12-12","close":10542.0},{"date":"2017-12-13","close":10587.0},{"date":"2017-12-14","close":10406.0},{"date":"2017-12-15","close":10225.0},{"date":"2017-12-18","close":10316.0},{"date":"2017-12-19","close":10406.0},{"date":"2017-12-20","close":10225.0},{"date":"2017-12-21","close":9275.0},{"date":"2017-12-22","close":9411.0},{"date":"2017-12-26","close":9320.0},{"date":"2017-12-27","close":9773.0},{"date":"2017-12-28","close":9773.0},{"date":"2018-01-02","close":10490.5303},{"date":"2018-01-03","close":10399.7031},{"date":"2018-01-04","close":10172.6348},{"date":"2018-01-05","close":10263.4619},{"date":"2018-01-08","close":9900.1533},{"date":"2018-01-09","close":9809.3271},{"date":"2018-01-10","close":10036.3945},{"date":"2018-01-11","close":9900.1533},{"date":"2018-01-12","close":10036.3945},{"date":"2018-01-15","close":10308.876},{"date":"2018-01-16","close":10581.3574},{"date":"2018-01-17","close":12034.5908},{"date":"2018-01-18","close":11852.9365},{"date":"2018-01-19","close":11989.1768},{"date":"2018-01-22","close":12443.3125},{"date":"2018-01-23","close":12443.3125},{"date":"2018-01-24","close":11762.1094},{"date":"2018-01-25","close":11989.1768},{"date":"2018-01-26","close":11943.7637},{"date":"2018-01-29","close":11852.9365},{"date":"2018-01-30","close":11625.8682},{"date":"2018-01-31","close":11535.042},{"date":"2018-02-01","close":13487.8242},{"date":"2018-02-02","close":13805.7188},{"date":"2018-02-05","close":12579.5527},{"date":"2018-02-06","close":12761.207},{"date":"2018-02-07","close":11852.9365},{"date":"2018-02-08","close":12307.0723},{"date":"2018-02-09","close":12125.418},{"date":"2018-02-12","close":12579.5527},{"date":"2018-02-13","close":13124.5156},{"date":"2018-02-14","close":12352.4854},{"date":"2018-02-19","close":12397.8994},{"date":"2018-02-20","close":12352.4854},{"date":"2018-02-21","close":12170.8311},{"date":"2018-02-22","close":11943.7637},{"date":"2018-02-23","close":12125.418},{"date":"2018-02-26","close":12216.2451},{"date":"2018-02-27","close":12488.7266},{"date":"2018-02-28","close":12534.1396},{"date":"2018-03-02","close":12080.0039},{"date":"2018-03-05","close":12624.9668},{"date":"2018-03-06","close":12624.9668},{"date":"2018-03-07","close":12988.2754},{"date":"2018-03-08","close":13169.9297},{"date":"2018-03-09","close":14713.9902},{"date":"2018-03-12","close":14396.0947},{"date":"2018-03-13","close":14532.3359},{"date":"2018-03-14","close":13624.0645},{"date":"2018-03-15","close":13624.0645},{"date":"2018-03-16","close":13896.5459},{"date":"2018-03-19","close":13896.5459},{"date":"2018-03-20","close":13941.96},{"date":"2018-03-21","close":13624.0645},{"date":"2018-03-22","close":13669.4785},{"date":"2018-03-23","close":13124.5156},{"date":"2018-03-26","close":13215.3428},{"date":"2018-03-27","close":14032.7871},{"date":"2018-03-28","close":14078.2002},{"date":"2018-03-29","close":13941.96},{"date":"2018-03-30","close":14169.0273},{"date":"2018-04-02","close":18392.4883},{"date":"2018-04-03","close":17938.3516},{"date":"2018-04-04","close":18347.0742},{"date":"2018-04-05","close":16848.4277},{"date":"2018-04-06","close":16712.1855},{"date":"2018-04-09","close":17030.0801},{"date":"2018-04-10","close":17075.4941},{"date":"2018-04-11","close":17120.9082},{"date":"2018-04-12","close":16712.1855},{"date":"2018-04-13","close":17938.3516},{"date":"2018-04-16","close":18574.1426},{"date":"2018-04-17","close":18755.7969},{"date":"2018-04-18","close":18256.2461},{"date":"2018-04-19","close":19664.0664},{"date":"2018-04-20","close":19618.6543},{"date":"2018-04-23","close":18846.623},{"date":"2018-04-24","close":19255.3457},{"date":"2018-04-25","close":17847.5254},{"date":"2018-04-26","close":18528.7285},{"date":"2018-04-27","close":18619.5547},{"date":"2018-04-30","close":19437.0},{"date":"2018-05-02","close":18574.1426},{"date":"2018-05-03","close":18574.1426},{"date":"2018-05-04","close":18710.3828},{"date":"2018-05-08","close":18120.0059},{"date":"2018-05-09","close":17665.8711},{"date":"2018-05-10","close":18256.2461},{"date":"2018-05-11","close":18165.4199},{"date":"2018-05-14","close":18664.9688},{"date":"2018-05-15","close":18619.5547},{"date":"2018-05-16","close":17847.5254},{"date":"2018-05-17","close":18256.2461},{"date":"2018-05-18","close":18437.9004},{"date":"2018-05-21","close":18210.834},{"date":"2018-05-23","close":18165.4199},{"date":"2018-05-24","close":18301.6602},{"date":"2018-05-25","close":17847.5254},{"date":"2018-05-28","close":18483.3145},{"date":"2018-05-29","close":17892.9375},{"date":"2018-05-30","close":17938.3516},{"date":"2018-05-31","close":18120.0059},{"date":"2018-06-01","close":18664.9688},{"date":"2018-06-04","close":18574.1426},{"date":"2018-06-05","close":19391.5859},{"date":"2018-06-07","close":18801.209},{"date":"2018-06-08","close":18710.3828},{"date":"2018-06-11","close":18846.623},{"date":"2018-06-12","close":21253.541},{"date":"2018-06-14","close":21843.918},{"date":"2018-06-15","close":21389.7812},{"date":"2018-06-18","close":21344.3691},{"date":"2018-06-19","close":21117.3008},{"date":"2018-06-20","close":21843.918},{"date":"2018-06-21","close":20844.8184},{"date":"2018-06-22","close":21026.4727},{"date":"2018-06-25","close":20935.6465},{"date":"2018-06-26","close":20027.375},{"date":"2018-06-27","close":19300.7578},{"date":"2018-06-28","close":19300.7578},{"date":"2018-06-29","close":19573.2402},{"date":"2018-07-02","close":18301.6602},{"date":"2018-07-03","close":18301.6602},{"date":"2018-07-04","close":18483.3145},{"date":"2018-07-05","close":18483.3145},{"date":"2018-07-06","close":18710.3828},{"date":"2018-07-09","close":19164.5176},{"date":"2018-07-10","close":19073.6914},{"date":"2018-07-11","close":18574.1426},{"date":"2018-07-12","close":18256.2461},{"date":"2018-07-13","close":17983.7656},{"date":"2018-07-16","close":17484.2168},{"date":"2018-07-17","close":18074.5918},{"date":"2018-07-18","close":18120.0059},{"date":"2018-07-19","close":18210.834},{"date":"2018-07-20","close":18165.4199},{"date":"2018-07-23","close":18120.0059},{"date":"2018-07-24","close":18120.0059},{"date":"2018-07-25","close":17484.2168},{"date":"2018-07-26","close":17892.9375},{"date":"2018-07-27","close":18710.3828},{"date":"2018-07-30","close":17711.2852},{"date":"2018-07-31","close":17211.7344},{"date":"2018-08-01","close":17756.6973},{"date":"2018-08-02","close":17166.3223},{"date":"2018-08-03","close":16893.8398},{"date":"2018-08-06","close":16893.8398},{"date":"2018-08-07","close":16258.0508},{"date":"2018-08-08","close":15894.7422},{"date":"2018-08-09","close":16030.9834},{"date":"2018-08-10","close":16530.5312},{"date":"2018-08-13","close":16167.2236},{"date":"2018-08-14","close":16076.3965},{"date":"2018-08-16","close":16030.9834},{"date":"2018-08-17","close":16076.3965},{"date":"2018-08-20","close":16076.3965},{"date":"2018-08-21","close":16258.0508},{"date":"2018-08-22","close":16303.4639},{"date":"2018-08-23","close":16348.8779},{"date":"2018-08-24","close":16439.7051},{"date":"2018-08-27","close":16167.2236},{"date":"2018-08-28","close":15758.502},{"date":"2018-08-29","close":15440.6064},{"date":"2018-08-30","close":15758.502},{"date":"2018-08-31","close":16750.0},{"date":"2018-09-03","close":16700.0},{"date":"2018-09-04","close":16950.0},{"date":"2018-09-05","close":17200.0},{"date":"2018-09-06","close":16950.0},{"date":"2018-09-07","close":16850.0},{"date":"2018-09-10","close":16250.0},{"date":"2018-09-11","close":16750.0},{"date":"2018-09-12","close":16850.0},{"date":"2018-09-13","close":16800.0},{"date":"2018-09-14","close":16950.0},{"date":"2018-09-17","close":16750.0},{"date":"2018-09-18","close":16900.0},{"date":"2018-09-19","close":16550.0},{"date":"2018-09-20","close":16150.0},{"date":"2018-09-21","close":16250.0},{"date":"2018-09-27","close":15650.0},{"date":"2018-09-28","close":15600.0},{"date":"2018-10-01","close":16950.0},{"date":"2018-10-02","close":17150.0},{"date":"2018-10-04","close":16850.0},{"date":"2018-10-05","close":16400.0},{"date":"2018-10-08","close":16050.0},{"date":"2018-10-10","close":15400.0},{"date":"2018-10-11","close":15000.0},{"date":"2018-10-12","close":15050.0},{"date":"2018-10-15","close":14950.0},{"date":"2018-10-16","close":15150.0},{"date":"2018-10-17","close":15250.0},{"date":"2018-10-18","close":14650.0},{"date":"2018-10-19","close":14750.0},{"date":"2018-10-22","close":14600.0},{"date":"2018-10-23","close":13850.0},{"date":"2018-10-24","close":14500.0},{"date":"2018-10-25","close":14000.0},{"date":"2018-10-26","close":14100.0},{"date":"2018-10-29","close":13800.0},{"date":"2018-10-30","close":11600.0},{"date":"2018-10-31","close":11600.0},{"date":"2018-11-01","close":11400.0},{"date":"2018-11-02","close":11350.0},{"date":"2018-11-05","close":11350.0},{"date":"2018-11-06","close":10800.0},{"date":"2018-11-07","close":10750.0},{"date":"2018-11-08","close":10450.0},{"date":"2018-11-09","close":10750.0},{"date":"2018-11-12","close":10500.0},{"date":"2018-11-13","close":10550.0},{"date":"2018-11-14","close":10300.0},{"date":"2018-11-15","close":11300.0},{"date":"2018-11-16","close":11650.0},{"date":"2018-11-19","close":11900.0},{"date":"2018-11-20","close":12200.0},{"date":"2018-11-21","close":12950.0},{"date":"2018-11-22","close":13600.0},{"date":"2018-11-23","close":13900.0},{"date":"2018-11-26","close":13750.0},{"date":"2018-11-27","close":13700.0},{"date":"2018-11-28","close":13450.0},{"date":"2018-11-29","close":13700.0},{"date":"2018-11-30","close":14350.0},{"date":"2018-12-03","close":14350.0},{"date":"2018-12-04","close":14100.0},{"date":"2018-12-05","close":13250.0},{"date":"2018-12-06","close":12850.0},{"date":"2018-12-07","close":12900.0},{"date":"2018-12-10","close":12550.0},{"date":"2018-12-11","close":12400.0},{"date":"2018-12-12","close":12450.0},{"date":"2018-12-13","close":12700.0},{"date":"2018-12-14","close":12500.0},{"date":"2018-12-17","close":12750.0},{"date":"2018-12-18","close":12400.0},{"date":"2018-12-19","close":12850.0},{"date":"2018-12-20","close":13000.0},{"date":"2018-12-21","close":13550.0},{"date":"2018-12-24","close":13700.0},{"date":"2018-12-26","close":13350.0},{"date":"2018-12-27","close":14600.0},{"date":"2018-12-28","close":14550.0},{"date":"2019-01-02","close":14900.0},{"date":"2019-01-03","close":14200.0},{"date":"2019-01-04","close":14350.0},{"date":"2019-01-07","close":15150.0},{"date":"2019-01-08","close":15600.0},{"date":"2019-01-09","close":15650.0},{"date":"2019-01-10","close":15400.0},{"date":"2019-01-11","close":15350.0},{"date":"2019-01-14","close":15600.0},{"date":"2019-01-15","close":15500.0},{"date":"2019-01-16","close":15000.0},{"date":"2019-01-17","close":15250.0},{"date":"2019-01-18","close":14900.0},{"date":"2019-01-21","close":15050.0},{"date":"2019-01-22","close":15400.0},{"date":"2019-01-23","close":15350.0},{"date":"2019-01-24","close":15850.0},{"date":"2019-01-25","close":15850.0},{"date":"2019-01-28","close":15750.0},{"date":"2019-01-29","close":15350.0},{"date":"2019-01-30","close":14850.0},{"date":"2019-01-31","close":14600.0},{"date":"2019-02-01","close":14700.0},{"date":"2019-02-07","close":14750.0},{"date":"2019-02-08","close":14650.0},{"date":"2019-02-11","close":14950.0},{"date":"2019-02-12","close":14600.0},{"date":"2019-02-13","close":14350.0},{"date":"2019-02-14","close":14500.0},{"date":"2019-02-15","close":14250.0},{"date":"2019-02-18","close":14300.0},{"date":"2019-02-19","close":14950.0},{"date":"2019-02-20","close":15050.0},{"date":"2019-02-21","close":15400.0},{"date":"2019-02-22","close":15150.0},{"date":"2019-02-25","close":15000.0},{"date":"2019-02-26","close":14650.0},{"date":"2019-02-27","close":14650.0},{"date":"2019-02-28","close":14100.0},{"date":"2019-03-04","close":13900.0},{"date":"2019-03-05","close":13400.0},{"date":"2019-03-06","close":13350.0},{"date":"2019-03-07","close":13100.0},{"date":"2019-03-08","close":13050.0},{"date":"2019-03-11","close":13000.0},{"date":"2019-03-12","close":12750.0},{"date":"2019-03-13","close":14150.0},{"date":"2019-03-14","close":13700.0},{"date":"2019-03-15","close":13450.0},{"date":"2019-03-18","close":13750.0},{"date":"2019-03-19","close":13750.0},{"date":"2019-03-20","close":13400.0},{"date":"2019-03-21","close":13500.0},{"date":"2019-03-22","close":13400.0},{"date":"2019-03-25","close":13100.0},{"date":"2019-03-26","close":13050.0},{"date":"2019-03-27","close":12900.0},{"date":"2019-03-28","close":12300.0},{"date":"2019-03-29","close":12600.0},{"date":"2019-04-01","close":12700.0},{"date":"2019-04-02","close":12350.0},{"date":"2019-04-03","close":12350.0},{"date":"2019-04-04","close":12400.0},{"date":"2019-04-05","close":12700.0},{"date":"2019-04-08","close":13500.0},{"date":"2019-04-09","close":13300.0},{"date":"2019-04-10","close":13700.0},{"date":"2019-04-11","close":13700.0},{"date":"2019-04-12","close":14350.0},{"date":"2019-04-15","close":14500.0},{"date":"2019-04-16","close":14500.0},{"date":"2019-04-17","close":14300.0},{"date":"2019-04-18","close":13950.0},{"date":"2019-04-19","close":13800.0},{"date":"2019-04-22","close":13700.0},{"date":"2019-04-23","close":13600.0},{"date":"2019-04-24","close":13450.0},{"date":"2019-04-25","close":13450.0},{"date":"2019-04-26","close":13400.0},{"date":"2019-04-29","close":13450.0},{"date":"2019-04-30","close":13450.0},{"date":"2019-05-02","close":13650.0},{"date":"2019-05-03","close":13700.0},{"date":"2019-05-07","close":13550.0},{"date":"2019-05-08","close":13350.0},{"date":"2019-05-09","close":13250.0},{"date":"2019-05-10","close":12900.0},{"date":"2019-05-13","close":13000.0},{"date":"2019-05-14","close":12800.0},{"date":"2019-05-15","close":12450.0},{"date":"2019-05-16","close":12450.0},{"date":"2019-05-17","close":12450.0},{"date":"2019-05-20","close":12350.0},{"date":"2019-05-21","close":12300.0},{"date":"2019-05-22","close":12100.0},{"date":"2019-05-23","close":12100.0},{"date":"2019-05-24","close":12100.0},{"date":"2019-05-27","close":12100.0},{"date":"2019-05-28","close":12600.0},{"date":"2019-05-29","close":12050.0},{"date":"2019-05-30","close":12050.0},{"date":"2019-05-31","close":12150.0},{"date":"2019-06-03","close":11950.0},{"date":"2019-06-04","close":12150.0},{"date":"2019-06-05","close":11950.0},{"date":"2019-06-07","close":12650.0},{"date":"2019-06-10","close":12400.0},{"date":"2019-06-11","close":13100.0},{"date":"2019-06-12","close":12850.0},{"date":"2019-06-13","close":13400.0},{"date":"2019-06-14","close":13350.0},{"date":"2019-06-17","close":13000.0},{"date":"2019-06-18","close":12800.0},{"date":"2019-06-19","close":12750.0},{"date":"2019-06-20","close":13150.0},{"date":"2019-06-21","close":13350.0},{"date":"2019-06-24","close":13100.0},{"date":"2019-06-25","close":12950.0},{"date":"2019-06-26","close":12750.0},{"date":"2019-06-27","close":12850.0},{"date":"2019-06-28","close":13000.0},{"date":"2019-07-01","close":13200.0},{"date":"2019-07-02","close":13200.0},{"date":"2019-07-03","close":12850.0},{"date":"2019-07-04","close":12550.0},{"date":"2019-07-05","close":12550.0},{"date":"2019-07-08","close":12250.0},{"date":"2019-07-09","close":11900.0},{"date":"2019-07-10","close":11950.0},{"date":"2019-07-11","close":11850.0},{"date":"2019-07-12","close":11900.0},{"date":"2019-07-15","close":11700.0},{"date":"2019-07-16","close":12100.0},{"date":"2019-07-17","close":11750.0},{"date":"2019-07-18","close":11600.0},{"date":"2019-07-19","close":11650.0},{"date":"2019-07-22","close":11700.0},{"date":"2019-07-23","close":11650.0},{"date":"2019-07-24","close":11500.0},{"date":"2019-07-25","close":11350.0},{"date":"2019-07-26","close":11150.0},{"date":"2019-07-29","close":11150.0},{"date":"2019-07-30","close":11100.0},{"date":"2019-07-31","close":11200.0},{"date":"2019-08-01","close":11250.0},{"date":"2019-08-02","close":11450.0},{"date":"2019-08-05","close":11000.0},{"date":"2019-08-06","close":10850.0},{"date":"2019-08-07","close":10850.0},{"date":"2019-08-08","close":11250.0},{"date":"2019-08-09","close":11200.0},{"date":"2019-08-12","close":11550.0},{"date":"2019-08-13","close":11900.0},{"date":"2019-08-14","close":11900.0},{"date":"2019-08-16","close":12000.0},{"date":"2019-08-19","close":12250.0},{"date":"2019-08-20","close":12200.0},{"date":"2019-08-21","close":12400.0},{"date":"2019-08-22","close":12400.0},{"date":"2019-08-23","close":12450.0},{"date":"2019-08-26","close":12950.0},{"date":"2019-08-27","close":13000.0},{"date":"2019-08-28","close":12900.0},{"date":"2019-08-29","close":13150.0},{"date":"2019-08-30","close":13150.0},{"date":"2019-09-02","close":13100.0},{"date":"2019-09-03","close":13350.0},{"date":"2019-09-04","close":13450.0},{"date":"2019-09-05","close":13400.0},{"date":"2019-09-06","close":13300.0},{"date":"2019-09-09","close":13500.0},{"date":"2019-09-10","close":13450.0},{"date":"2019-09-11","close":12850.0},{"date":"2019-09-16","close":12550.0},{"date":"2019-09-17","close":12650.0},{"date":"2019-09-18","close":12050.0},{"date":"2019-09-19","close":12300.0},{"date":"2019-09-20","close":12250.0},{"date":"2019-09-23","close":11900.0},{"date":"2019-09-24","close":11550.0},{"date":"2019-09-25","close":11100.0},{"date":"2019-09-26","close":11550.0},{"date":"2019-09-27","close":11350.0},{"date":"2019-09-30","close":11200.0},{"date":"2019-10-01","close":11150.0},{"date":"2019-10-02","close":11000.0},{"date":"2019-10-04","close":11250.0},{"date":"2019-10-07","close":11500.0},{"date":"2019-10-08","close":11200.0},{"date":"2019-10-10","close":10950.0},{"date":"2019-10-11","close":11050.0},{"date":"2019-10-14","close":11250.0},{"date":"2019-10-15","close":11350.0},{"date":"2019-10-16","close":11450.0},{"date":"2019-10-17","close":11450.0},{"date":"2019-10-18","close":11300.0},{"date":"2019-10-21","close":11300.0},{"date":"2019-10-22","close":11600.0},{"date":"2019-10-23","close":11400.0},{"date":"2019-10-24","close":11400.0},{"date":"2019-10-25","close":11850.0},{"date":"2019-10-28","close":12800.0},{"date":"2019-10-29","close":12450.0},{"date":"2019-10-30","close":12450.0},{"date":"2019-10-31","close":13000.0},{"date":"2019-11-01","close":12600.0},{"date":"2019-11-04","close":12800.0},{"date":"2019-11-05","close":13200.0},{"date":"2019-11-06","close":13200.0},{"date":"2019-11-07","close":13400.0},{"date":"2019-11-08","close":13350.0},{"date":"2019-11-11","close":13200.0},{"date":"2019-11-12","close":13050.0},{"date":"2019-11-13","close":12700.0},{"date":"2019-11-14","close":12800.0},{"date":"2019-11-15","close":13050.0},{"date":"2019-11-18","close":12900.0},{"date":"2019-11-19","close":13000.0},{"date":"2019-11-20","close":13300.0},{"date":"2019-11-21","close":13350.0},{"date":"2019-11-22","close":13500.0},{"date":"2019-11-25","close":13550.0},{"date":"2019-11-26","close":13650.0},{"date":"2019-11-27","close":13450.0},{"date":"2019-11-28","close":13450.0},{"date":"2019-11-29","close":13250.0},{"date":"2019-12-02","close":13400.0},{"date":"2019-12-03","close":13100.0},{"date":"2019-12-04","close":13050.0},{"date":"2019-12-05","close":12700.0},{"date":"2019-12-06","close":12850.0},{"date":"2019-12-09","close":12700.0},{"date":"2019-12-10","close":12600.0},{"date":"2019-12-11","close":13100.0},{"date":"2019-12-12","close":13100.0},{"date":"2019-12-13","close":13300.0},{"date":"2019-12-16","close":13100.0},{"date":"2019-12-17","close":13500.0},{"date":"2019-12-18","close":13500.0},{"date":"2019-12-19","close":13600.0},{"date":"2019-12-20","close":13200.0},{"date":"2019-12-23","close":13600.0},{"date":"2019-12-24","close":13200.0},{"date":"2019-12-26","close":13250.0},{"date":"2019-12-27","close":14150.0},{"date":"2019-12-30","close":14300.0},{"date":"2020-01-02","close":14550.0},{"date":"2020-01-03","close":14700.0},{"date":"2020-01-06","close":14250.0},{"date":"2020-01-07","close":14450.0},{"date":"2020-01-08","close":14150.0},{"date":"2020-01-09","close":14550.0},{"date":"2020-01-10","close":14600.0},{"date":"2020-01-13","close":14800.0},{"date":"2020-01-14","close":14650.0},{"date":"2020-01-15","close":14350.0},{"date":"2020-01-16","close":14850.0},{"date":"2020-01-17","close":15050.0},{"date":"2020-01-20","close":15100.0},{"date":"2020-01-21","close":14850.0},{"date":"2020-01-22","close":14600.0},{"date":"2020-01-23","close":14650.0},{"date":"2020-01-28","close":13400.0},{"date":"2020-01-29","close":13500.0},{"date":"2020-01-30","close":13200.0},{"date":"2020-01-31","close":12850.0},{"date":"2020-02-03","close":12700.0},{"date":"2020-02-04","close":13100.0},{"date":"2020-02-05","close":13200.0},{"date":"2020-02-06","close":13500.0},{"date":"2020-02-07","close":13250.0},{"date":"2020-02-10","close":13100.0},{"date":"2020-02-11","close":13450.0},{"date":"2020-02-12","close":14150.0},{"date":"2020-02-13","close":14200.0},{"date":"2020-02-14","close":14050.0},{"date":"2020-02-17","close":14000.0},{"date":"2020-02-18","close":13600.0},{"date":"2020-02-19","close":13450.0},{"date":"2020-02-20","close":13100.0},{"date":"2020-02-21","close":12900.0},{"date":"2020-02-24","close":11700.0},{"date":"2020-02-25","close":11950.0},{"date":"2020-02-26","close":11600.0},{"date":"2020-02-27","close":11100.0},{"date":"2020-02-28","close":10450.0},{"date":"2020-03-02","close":10800.0},{"date":"2020-03-03","close":10850.0},{"date":"2020-03-04","close":11100.0},{"date":"2020-03-05","close":11650.0},{"date":"2020-03-06","close":11400.0},{"date":"2020-03-09","close":10750.0},{"date":"2020-03-10","close":11000.0},{"date":"2020-03-11","close":10600.0},{"date":"2020-03-12","close":10350.0},{"date":"2020-03-13","close":9560.0},{"date":"2020-03-16","close":9520.0},{"date":"2020-03-17","close":9420.0},{"date":"2020-03-18","close":9000.0},{"date":"2020-03-19","close":7490.0},{"date":"2020-03-20","close":7950.0},{"date":"2020-03-23","close":7500.0},{"date":"2020-03-24","close":7560.0},{"date":"2020-03-25","close":7990.0},{"date":"2020-03-26","close":8340.0},{"date":"2020-03-27","close":8650.0},{"date":"2020-03-30","close":8180.0},{"date":"2020-03-31","close":8560.0},{"date":"2020-04-01","close":8390.0},{"date":"2020-04-02","close":8510.0},{"date":"2020-04-03","close":8610.0},{"date":"2020-04-06","close":9160.0},{"date":"2020-04-07","close":9600.0},{"date":"2020-04-08","close":9580.0},{"date":"2020-04-09","close":9920.0},{"date":"2020-04-10","close":11100.0},{"date":"2020-04-13","close":11000.0},{"date":"2020-04-14","close":10900.0},{"date":"2020-04-16","close":10750.0},{"date":"2020-04-17","close":11100.0},{"date":"2020-04-20","close":11200.0},{"date":"2020-04-21","close":10600.0},{"date":"2020-04-22","close":10750.0},{"date":"2020-04-23","close":10600.0},{"date":"2020-04-24","close":10300.0},{"date":"2020-04-27","close":10900.0},{"date":"2020-04-28","close":11600.0},{"date":"2020-04-29","close":11450.0},{"date":"2020-05-04","close":11400.0},{"date":"2020-05-06","close":11700.0},{"date":"2020-05-07","close":12000.0},{"date":"2020-05-08","close":12500.0},{"date":"2020-05-11","close":12700.0},{"date":"2020-05-12","close":12100.0},{"date":"2020-05-13","close":12400.0},{"date":"2020-05-14","close":12050.0},{"date":"2020-05-15","close":12500.0},{"date":"2020-05-18","close":12850.0},{"date":"2020-05-19","close":13500.0},{"date":"2020-05-20","close":13500.0},{"date":"2020-05-21","close":13750.0},{"date":"2020-05-22","close":13900.0},{"date":"2020-05-25","close":13800.0},{"date":"2020-05-26","close":13800.0},{"date":"2020-05-27","close":13300.0},{"date":"2020-05-28","close":13000.0},{"date":"2020-05-29","close":13700.0},{"date":"2020-06-01","close":13700.0},{"date":"2020-06-02","close":13800.0},{"date":"2020-06-03","close":13900.0},{"date":"2020-06-04","close":13800.0},{"date":"2020-06-05","close":13850.0},{"date":"2020-06-08","close":13800.0},{"date":"2020-06-09","close":14100.0},{"date":"2020-06-10","close":14450.0},{"date":"2020-06-11","close":14200.0},{"date":"2020-06-12","close":13800.0},{"date":"2020-06-15","close":12250.0},{"date":"2020-06-16","close":13150.0},{"date":"2020-06-17","close":13350.0},{"date":"2020-06-18","close":13600.0},{"date":"2020-06-19","close":13500.0},{"date":"2020-06-22","close":13350.0},{"date":"2020-06-23","close":13000.0},{"date":"2020-06-24","close":13050.0},{"date":"2020-06-25","close":12850.0},{"date":"2020-06-26","close":12800.0},{"date":"2020-06-29","close":12350.0},{"date":"2020-06-30","close":13350.0},{"date":"2020-07-01","close":13000.0},{"date":"2020-07-02","close":13350.0},{"date":"2020-07-03","close":13600.0},{"date":"2020-07-06","close":13850.0},{"date":"2020-07-07","close":13900.0},{"date":"2020-07-08","close":14150.0},{"date":"2020-07-09","close":14150.0},{"date":"2020-07-10","close":13650.0},{"date":"2020-07-13","close":13800.0},{"date":"2020-07-14","close":13850.0},{"date":"2020-07-15","close":14050.0},{"date":"2020-07-16","close":14150.0},{"date":"2020-07-17","close":14400.0},{"date":"2020-07-20","close":14550.0},{"date":"2020-07-21","close":15750.0},{"date":"2020-07-22","close":16700.0},{"date":"2020-07-23","close":17000.0},{"date":"2020-07-24","close":16450.0},{"date":"2020-07-27","close":16600.0},{"date":"2020-07-28","close":16200.0},{"date":"2020-07-29","close":16300.0},{"date":"2020-07-30","close":16500.0},{"date":"2020-07-31","close":16450.0},{"date":"2020-08-03","close":16600.0},{"date":"2020-08-04","close":16550.0},{"date":"2020-08-05","close":16200.0},{"date":"2020-08-06","close":16250.0},{"date":"2020-08-07","close":16600.0},{"date":"2020-08-10","close":16800.0},{"date":"2020-08-11","close":17450.0},{"date":"2020-08-12","close":18800.0},{"date":"2020-08-13","close":18950.0},{"date":"2020-08-14","close":18900.0},{"date":"2020-08-18","close":18900.0},{"date":"2020-08-19","close":18900.0},{"date":"2020-08-20","close":18900.0},{"date":"2020-08-21","close":18900.0},{"date":"2020-08-24","close":18900.0},{"date":"2020-08-25","close":18900.0},{"date":"2020-08-26","close":18900.0},{"date":"2020-08-27","close":18900.0},{"date":"2020-08-28","close":18900.0},{"date":"2020-08-31","close":18900.0},{"date":"2020-09-01","close":18900.0},{"date":"2020-09-02","close":18900.0},{"date":"2020-09-03","close":18900.0},{"date":"2020-09-04","close":16500.0},{"date":"2020-09-07","close":16150.0},{"date":"2020-09-08","close":16050.0},{"date":"2020-09-09","close":15950.0},{"date":"2020-09-10","close":15650.0},{"date":"2020-09-11","close":15150.0},{"date":"2020-09-14","close":15650.0},{"date":"2020-09-15","close":15850.0},{"date":"2020-09-16","close":15800.0},{"date":"2020-09-17","close":15550.0},{"date":"2020-09-18","close":15450.0},{"date":"2020-09-21","close":15200.0},{"date":"2020-09-22","close":14900.0},{"date":"2020-09-23","close":14350.0},{"date":"2020-09-24","close":14750.0},{"date":"2020-09-25","close":14450.0},{"date":"2020-09-28","close":14600.0},{"date":"2020-09-29","close":15400.0},{"date":"2020-10-05","close":15300.0},{"date":"2020-10-06","close":15100.0},{"date":"2020-10-07","close":15750.0},{"date":"2020-10-08","close":15750.0},{"date":"2020-10-12","close":16050.0},{"date":"2020-10-13","close":15700.0},{"date":"2020-10-14","close":15400.0},{"date":"2020-10-15","close":15150.0},{"date":"2020-10-16","close":15250.0},{"date":"2020-10-19","close":15150.0},{"date":"2020-10-20","close":15450.0},{"date":"2020-10-21","close":15500.0},{"date":"2020-10-22","close":15350.0},{"date":"2020-10-23","close":15700.0},{"date":"2020-10-26","close":14950.0},{"date":"2020-10-27","close":14950.0},{"date":"2020-10-28","close":15150.0},{"date":"2020-10-29","close":14900.0},{"date":"2020-10-30","close":14400.0},{"date":"2020-11-02","close":14500.0},{"date":"2020-11-03","close":14900.0},{"date":"2020-11-04","close":15100.0},{"date":"2020-11-05","close":15300.0},{"date":"2020-11-06","close":14900.0},{"date":"2020-11-09","close":14950.0},{"date":"2020-11-10","close":15300.0},{"date":"2020-11-11","close":15500.0},{"date":"2020-11-12","close":15600.0},{"date":"2020-11-13","close":15700.0},{"date":"2020-11-16","close":15750.0},{"date":"2020-11-17","close":15850.0},{"date":"2020-11-18","close":15950.0},{"date":"2020-11-19","close":15700.0},{"date":"2020-11-20","close":15800.0},{"date":"2020-11-23","close":16350.0},{"date":"2020-11-24","close":16800.0},{"date":"2020-11-25","close":16950.0},{"date":"2020-11-26","close":17000.0},{"date":"2020-11-27","close":16900.0},{"date":"2020-11-30","close":16750.0},{"date":"2020-12-01","close":17000.0},{"date":"2020-12-02","close":17200.0},{"date":"2020-12-03","close":17400.0},{"date":"2020-12-04","close":17450.0},{"date":"2020-12-07","close":17650.0},{"date":"2020-12-08","close":17650.0},{"date":"2020-12-09","close":17300.0},{"date":"2020-12-10","close":17300.0},{"date":"2020-12-11","close":17200.0},{"date":"2020-12-14","close":16200.0},{"date":"2020-12-15","close":16700.0},{"date":"2020-12-16","close":16600.0},{"date":"2020-12-17","close":16700.0},{"date":"2020-12-18","close":16400.0},{"date":"2020-12-21","close":15650.0},{"date":"2020-12-22","close":14950.0},{"date":"2020-12-23","close":14750.0},{"date":"2020-12-24","close":14800.0},{"date":"2020-12-28","close":14300.0},{"date":"2020-12-29","close":14800.0},{"date":"2020-12-30","close":15000.0},{"date":"2021-01-04","close":15150.0},{"date":"2021-01-05","close":15150.0},{"date":"2021-01-06","close":15200.0},{"date":"2021-01-07","close":15050.0},{"date":"2021-01-08","close":15100.0},{"date":"2021-01-11","close":14900.0},{"date":"2021-01-12","close":15050.0},{"date":"2021-01-13","close":14950.0},{"date":"2021-01-14","close":15550.0},{"date":"2021-01-15","close":15950.0},{"date":"2021-01-18","close":15300.0},{"date":"2021-01-19","close":15650.0},{"date":"2021-01-20","close":15700.0},{"date":"2021-01-21","close":15500.0},{"date":"2021-01-22","close":16100.0},{"date":"2021-01-25","close":16650.0},{"date":"2021-01-26","close":16250.0},{"date":"2021-01-27","close":15950.0},{"date":"2021-01-28","close":15700.0},{"date":"2021-01-29","close":15550.0},{"date":"2021-02-01","close":16700.0},{"date":"2021-02-02","close":16350.0},{"date":"2021-02-03","close":16300.0},{"date":"2021-02-04","close":16000.0},{"date":"2021-02-05","close":16200.0},{"date":"2021-02-08","close":16500.0},{"date":"2021-02-09","close":16700.0},{"date":"2021-02-10","close":16700.0},{"date":"2021-02-15","close":17000.0},{"date":"2021-02-16","close":18100.0},{"date":"2021-02-17","close":18350.0},{"date":"2021-02-18","close":18800.0},{"date":"2021-02-19","close":18150.0},{"date":"2021-02-22","close":17600.0},{"date":"2021-02-23","close":19200.0},{"date":"2021-02-24","close":20100.0},{"date":"2021-02-25","close":21300.0},{"date":"2021-02-26","close":21750.0},{"date":"2021-03-02","close":20900.0},{"date":"2021-03-03","close":21050.0},{"date":"2021-03-04","close":20550.0},{"date":"2021-03-05","close":20700.0},{"date":"2021-03-08","close":19300.0},{"date":"2021-03-09","close":19250.0},{"date":"2021-03-10","close":19000.0},{"date":"2021-03-11","close":19150.0},{"date":"2021-03-12","close":19300.0},{"date":"2021-03-15","close":20250.0},{"date":"2021-03-16","close":20450.0},{"date":"2021-03-17","close":20200.0},{"date":"2021-03-18","close":20150.0},{"date":"2021-03-19","close":20400.0},{"date":"2021-03-22","close":19500.0},{"date":"2021-03-23","close":19350.0},{"date":"2021-03-24","close":20200.0},{"date":"2021-03-25","close":19650.0},{"date":"2021-03-26","close":18950.0},{"date":"2021-03-29","close":18200.0},{"date":"2021-03-30","close":18650.0},{"date":"2021-03-31","close":18700.0},{"date":"2021-04-01","close":19500.0},{"date":"2021-04-02","close":19300.0},{"date":"2021-04-05","close":19050.0},{"date":"2021-04-06","close":19950.0},{"date":"2021-04-07","close":19950.0},{"date":"2021-04-08","close":19500.0},{"date":"2021-04-09","close":19300.0},{"date":"2021-04-12","close":18900.0},{"date":"2021-04-13","close":18900.0},{"date":"2021-04-14","close":18950.0},{"date":"2021-04-15","close":19350.0},{"date":"2021-04-16","close":18950.0},{"date":"2021-04-19","close":18500.0},{"date":"2021-04-20","close":18550.0},{"date":"2021-04-21","close":18100.0},{"date":"2021-04-22","close":17800.0},{"date":"2021-04-23","close":17750.0},{"date":"2021-04-26","close":18200.0},{"date":"2021-04-27","close":18350.0},{"date":"2021-04-28","close":17800.0},{"date":"2021-04-29","close":18000.0},{"date":"2021-04-30","close":18450.0},{"date":"2021-05-03","close":17500.0},{"date":"2021-05-04","close":17250.0},{"date":"2021-05-06","close":17200.0},{"date":"2021-05-07","close":17550.0},{"date":"2021-05-10","close":18150.0},{"date":"2021-05-11","close":18300.0},{"date":"2021-05-12","close":17900.0},{"date":"2021-05-13","close":18250.0},{"date":"2021-05-14","close":18900.0},{"date":"2021-05-17","close":19400.0},{"date":"2021-05-18","close":20050.0},{"date":"2021-05-20","close":20550.0},{"date":"2021-05-21","close":19850.0},{"date":"2021-05-24","close":19750.0},{"date":"2021-05-25","close":21050.0},{"date":"2021-05-26","close":21100.0},{"date":"2021-05-27","close":21150.0},{"date":"2021-05-28","close":20650.0},{"date":"2021-05-31","close":22100.0},{"date":"2021-06-01","close":21800.0},{"date":"2021-06-02","close":22500.0},{"date":"2021-06-03","close":22400.0},{"date":"2021-06-04","close":22050.0},{"date":"2021-06-07","close":21850.0},{"date":"2021-06-08","close":22600.0},{"date":"2021-06-09","close":22800.0},{"date":"2021-06-10","close":22400.0},{"date":"2021-06-11","close":22550.0},{"date":"2021-06-14","close":21750.0},{"date":"2021-06-15","close":21000.0},{"date":"2021-06-16","close":21000.0},{"date":"2021-06-17","close":21250.0},{"date":"2021-06-18","close":20850.0},{"date":"2021-06-21","close":20250.0},{"date":"2021-06-22","close":20450.0},{"date":"2021-06-23","close":20900.0},{"date":"2021-06-24","close":20350.0},{"date":"2021-06-25","close":20750.0},{"date":"2021-06-28","close":20650.0},{"date":"2021-06-29","close":20400.0},{"date":"2021-06-30","close":20150.0},{"date":"2021-07-01","close":20050.0},{"date":"2021-07-02","close":20150.0},{"date":"2021-07-05","close":20100.0},{"date":"2021-07-06","close":20700.0},{"date":"2021-07-07","close":19900.0},{"date":"2021-07-08","close":19550.0},{"date":"2021-07-09","close":19100.0},{"date":"2021-07-12","close":19750.0},{"date":"2021-07-13","close":19800.0},{"date":"2021-07-14","close":19550.0},{"date":"2021-07-15","close":20100.0},{"date":"2021-07-16","close":20550.0},{"date":"2021-07-19","close":20800.0},{"date":"2021-07-20","close":20250.0},{"date":"2021-07-21","close":19900.0},{"date":"2021-07-22","close":20550.0},{"date":"2021-07-23","close":20550.0},{"date":"2021-07-26","close":19700.0},{"date":"2021-07-27","close":19700.0},{"date":"2021-07-28","close":19650.0},{"date":"2021-07-29","close":19750.0},{"date":"2021-07-30","close":19450.0},{"date":"2021-08-02","close":19100.0},{"date":"2021-08-03","close":19250.0},{"date":"2021-08-04","close":19850.0},{"date":"2021-08-05","close":19550.0},{"date":"2021-08-06","close":19800.0},{"date":"2021-08-09","close":19850.0},{"date":"2021-08-10","close":19650.0},{"date":"2021-08-11","close":19400.0},{"date":"2021-08-12","close":19300.0},{"date":"2021-08-13","close":18900.0},{"date":"2021-08-17","close":18300.0},{"date":"2021-08-18","close":18300.0},{"date":"2021-08-19","close":17650.0},{"date":"2021-08-20","close":17050.0},{"date":"2021-08-23","close":17600.0},{"date":"2021-08-24","close":18650.0},{"date":"2021-08-25","close":18850.0},{"date":"2021-08-26","close":18950.0},{"date":"2021-08-27","close":19150.0},{"date":"2021-08-30","close":19100.0},{"date":"2021-08-31","close":18900.0},{"date":"2021-09-01","close":19450.0},{"date":"2021-09-02","close":19450.0},{"date":"2021-09-03","close":19450.0},{"date":"2021-09-06","close":19550.0},{"date":"2021-09-07","close":19850.0},{"date":"2021-09-08","close":19800.0},{"date":"2021-09-09","close":19400.0},{"date":"2021-09-10","close":19800.0},{"date":"2021-09-13","close":20100.0},{"date":"2021-09-14","close":20900.0},{"date":"2021-09-15","close":20850.0},{"date":"2021-09-16","close":20650.0},{"date":"2021-09-17","close":20900.0},{"date":"2021-09-23","close":21100.0},{"date":"2021-09-24","close":21000.0},{"date":"2021-09-27","close":21150.0},{"date":"2021-09-28","close":21200.0},{"date":"2021-09-29","close":21000.0},{"date":"2021-09-30","close":21000.0},{"date":"2021-10-01","close":20450.0},{"date":"2021-10-05","close":21650.0},{"date":"2021-10-06","close":21400.0},{"date":"2021-10-07","close":21600.0},{"date":"2021-10-08","close":21400.0},{"date":"2021-10-12","close":20850.0},{"date":"2021-10-13","close":20250.0},{"date":"2021-10-14","close":20900.0},{"date":"2021-10-15","close":21350.0},{"date":"2021-10-18","close":21650.0},{"date":"2021-10-19","close":21650.0},{"date":"2021-10-20","close":21000.0},{"date":"2021-10-21","close":20850.0},{"date":"2021-10-22","close":20650.0},{"date":"2021-10-25","close":21200.0},{"date":"2021-10-26","close":21200.0},{"date":"2021-10-27","close":21000.0},{"date":"2021-10-28","close":20300.0},{"date":"2021-10-29","close":20200.0},{"date":"2021-11-01","close":19950.0},{"date":"2021-11-02","close":19950.0},{"date":"2021-11-03","close":19500.0},{"date":"2021-11-04","close":19150.0},{"date":"2021-11-05","close":18550.0},{"date":"2021-11-08","close":19650.0},{"date":"2021-11-09","close":20000.0},{"date":"2021-11-10","close":19500.0},{"date":"2021-11-11","close":19100.0},{"date":"2021-11-12","close":19000.0},{"date":"2021-11-15","close":18750.0},{"date":"2021-11-16","close":18500.0},{"date":"2021-11-17","close":17950.0},{"date":"2021-11-18","close":17450.0},{"date":"2021-11-19","close":17900.0},{"date":"2021-11-22","close":17500.0},{"date":"2021-11-23","close":17850.0},{"date":"2021-11-24","close":17950.0},{"date":"2021-11-25","close":17650.0},{"date":"2021-11-26","close":17150.0},{"date":"2021-11-29","close":16500.0},{"date":"2021-11-30","close":15950.0},{"date":"2021-12-01","close":16100.0},{"date":"2021-12-02","close":16050.0},{"date":"2021-12-03","close":16700.0},{"date":"2021-12-06","close":16900.0},{"date":"2021-12-07","close":17100.0},{"date":"2021-12-08","close":16800.0},{"date":"2021-12-09","close":17200.0},{"date":"2021-12-10","close":17000.0},{"date":"2021-12-13","close":16900.0},{"date":"2021-12-14","close":16750.0},{"date":"2021-12-15","close":16600.0},{"date":"2021-12-16","close":16400.0},{"date":"2021-12-17","close":16400.0},{"date":"2021-12-20","close":16150.0},{"date":"2021-12-21","close":16500.0},{"date":"2021-12-22","close":16850.0},{"date":"2021-12-23","close":16850.0},{"date":"2021-12-24","close":17600.0},{"date":"2021-12-27","close":17350.0},{"date":"2021-12-28","close":17150.0},{"date":"2021-12-29","close":17700.0},{"date":"2021-12-30","close":17550.0},{"date":"2022-01-03","close":17750.0},{"date":"2022-01-04","close":17500.0},{"date":"2022-01-05","close":17300.0},{"date":"2022-01-06","close":17500.0},{"date":"2022-01-07","close":17750.0},{"date":"2022-01-10","close":17250.0},{"date":"2022-01-11","close":17350.0},{"date":"2022-01-12","close":17450.0},{"date":"2022-01-13","close":17900.0},{"date":"2022-01-14","close":17550.0},{"date":"2022-01-17","close":17250.0},{"date":"2022-01-18","close":16900.0},{"date":"2022-01-19","close":16600.0},{"date":"2022-01-20","close":16750.0},{"date":"2022-01-21","close":16750.0},{"date":"2022-01-24","close":16350.0},{"date":"2022-01-25","close":15550.0},{"date":"2022-01-26","close":15550.0},{"date":"2022-01-27","close":14300.0},{"date":"2022-01-28","close":14700.0},{"date":"2022-02-03","close":15050.0},{"date":"2022-02-04","close":16450.0},{"date":"2022-02-07","close":16850.0},{"date":"2022-02-08","close":16850.0},{"date":"2022-02-09","close":16850.0},{"date":"2022-02-10","close":17250.0},{"date":"2022-02-11","close":17650.0},{"date":"2022-02-14","close":17700.0},{"date":"2022-02-15","close":17400.0},{"date":"2022-02-16","close":17850.0},{"date":"2022-02-17","close":17800.0},{"date":"2022-02-18","close":17900.0},{"date":"2022-02-21","close":18300.0},{"date":"2022-02-22","close":17850.0},{"date":"2022-02-23","close":17900.0},{"date":"2022-02-24","close":17250.0},{"date":"2022-02-25","close":17850.0},{"date":"2022-02-28","close":17850.0},{"date":"2022-03-02","close":17850.0},{"date":"2022-03-03","close":17950.0},{"date":"2022-03-04","close":17950.0},{"date":"2022-03-07","close":17500.0},{"date":"2022-03-08","close":16600.0},{"date":"2022-03-10","close":16600.0},{"date":"2022-03-11","close":18600.0},{"date":"2022-03-14","close":18000.0},{"date":"2022-03-15","close":18000.0},{"date":"2022-03-16","close":18000.0},{"date":"2022-03-17","close":18000.0},{"date":"2022-03-18","close":18400.0},{"date":"2022-03-21","close":18400.0},{"date":"2022-03-22","close":18450.0},{"date":"2022-03-23","close":17850.0},{"date":"2022-03-24","close":17750.0},{"date":"2022-03-25","close":17800.0},{"date":"2022-03-28","close":17800.0},{"date":"2022-03-29","close":17850.0},{"date":"2022-03-30","close":17850.0},{"date":"2022-03-31","close":17900.0},{"date":"2022-04-01","close":18200.0},{"date":"2022-04-04","close":18200.0},{"date":"2022-04-05","close":18100.0},{"date":"2022-04-06","close":18400.0},{"date":"2022-04-07","close":17650.0},{"date":"2022-04-08","close":17300.0},{"date":"2022-04-11","close":17200.0},{"date":"2022-04-12","close":17200.0},{"date":"2022-04-13","close":17300.0},{"date":"2022-04-14","close":17350.0},{"date":"2022-04-15","close":17350.0},{"date":"2022-04-18","close":17400.0},{"date":"2022-04-19","close":17300.0},{"date":"2022-04-20","close":17250.0},{"date":"2022-04-21","close":17100.0},{"date":"2022-04-22","close":17000.0},{"date":"2022-04-25","close":16450.0},{"date":"2022-04-26","close":16850.0},{"date":"2022-04-27","close":16650.0},{"date":"2022-04-28","close":16400.0},{"date":"2022-04-29","close":16500.0},{"date":"2022-05-02","close":16300.0},{"date":"2022-05-03","close":16000.0},{"date":"2022-05-04","close":16000.0},{"date":"2022-05-06","close":16100.0},{"date":"2022-05-09","close":15500.0},{"date":"2022-05-10","close":15050.0},{"date":"2022-05-11","close":15250.0},{"date":"2022-05-12","close":14850.0},{"date":"2022-05-13","close":15150.0},{"date":"2022-05-16","close":15400.0},{"date":"2022-05-17","close":15200.0},{"date":"2022-05-18","close":15100.0},{"date":"2022-05-19","close":14850.0},{"date":"2022-05-20","close":15100.0},{"date":"2022-05-23","close":15000.0},{"date":"2022-05-24","close":15050.0},{"date":"2022-05-25","close":15000.0},{"date":"2022-05-26","close":15600.0},{"date":"2022-05-27","close":15900.0},{"date":"2022-05-30","close":16300.0},{"date":"2022-05-31","close":16500.0},{"date":"2022-06-02","close":16150.0},{"date":"2022-06-03","close":16700.0},{"date":"2022-06-07","close":16350.0},{"date":"2022-06-08","close":16350.0},{"date":"2022-06-09","close":16350.0},{"date":"2022-06-10","close":16100.0},{"date":"2022-06-13","close":15100.0},{"date":"2022-06-14","close":15000.0},{"date":"2022-06-15","close":14000.0},{"date":"2022-06-16","close":13400.0},{"date":"2022-06-17","close":13100.0},{"date":"2022-06-20","close":12500.0},{"date":"2022-06-21","close":12700.0},{"date":"2022-06-22","close":11600.0},{"date":"2022-06-23","close":11350.0},{"date":"2022-06-24","close":12200.0},{"date":"2022-06-27","close":12450.0},{"date":"2022-06-28","close":12150.0},{"date":"2022-06-29","close":12500.0},{"date":"2022-06-30","close":12200.0},{"date":"2022-07-01","close":11700.0},{"date":"2022-07-04","close":11750.0},{"date":"2022-07-05","close":11800.0},{"date":"2022-07-06","close":11750.0},{"date":"2022-07-07","close":11900.0},{"date":"2022-07-08","close":11900.0},{"date":"2022-07-11","close":11250.0},{"date":"2022-07-12","close":10900.0},{"date":"2022-07-13","close":11100.0},{"date":"2022-07-14","close":11000.0},{"date":"2022-07-15","close":10750.0},{"date":"2022-07-18","close":11100.0},{"date":"2022-07-19","close":11100.0},{"date":"2022-07-20","close":11150.0},{"date":"2022-07-21","close":11500.0},{"date":"2022-07-22","close":11400.0},{"date":"2022-07-25","close":11400.0},{"date":"2022-07-26","close":11400.0},{"date":"2022-07-27","close":11300.0},{"date":"2022-07-28","close":11300.0},{"date":"2022-07-29","close":11700.0},{"date":"2022-08-01","close":11800.0},{"date":"2022-08-02","close":11550.0},{"date":"2022-08-03","close":11650.0},{"date":"2022-08-04","close":12000.0},{"date":"2022-08-05","close":11950.0},{"date":"2022-08-08","close":11850.0},{"date":"2022-08-09","close":12000.0},{"date":"2022-08-10","close":11550.0},{"date":"2022-08-11","close":11950.0},{"date":"2022-08-12","close":12000.0},{"date":"2022-08-16","close":12000.0},{"date":"2022-08-17","close":11900.0},{"date":"2022-08-18","close":11750.0},{"date":"2022-08-19","close":11650.0},{"date":"2022-08-22","close":11450.0},{"date":"2022-08-23","close":11050.0},{"date":"2022-08-24","close":11700.0},{"date":"2022-08-25","close":12100.0},{"date":"2022-08-26","close":11700.0},{"date":"2022-08-29","close":11800.0},{"date":"2022-08-30","close":12500.0},{"date":"2022-08-31","close":12650.0},{"date":"2022-09-01","close":12400.0},{"date":"2022-09-02","close":11950.0},{"date":"2022-09-05","close":11600.0},{"date":"2022-09-06","close":11750.0},{"date":"2022-09-07","close":11350.0},{"date":"2022-09-08","close":11400.0},{"date":"2022-09-13","close":11600.0},{"date":"2022-09-14","close":11350.0},{"date":"2022-09-15","close":11350.0},{"date":"2022-09-16","close":11650.0},{"date":"2022-09-19","close":11900.0},{"date":"2022-09-20","close":12350.0},{"date":"2022-09-21","close":12300.0},{"date":"2022-09-22","close":12000.0},{"date":"2022-09-23","close":11100.0},{"date":"2022-09-26","close":10750.0},{"date":"2022-09-27","close":11200.0},{"date":"2022-09-28","close":11400.0},{"date":"2022-09-29","close":10800.0},{"date":"2022-09-30","close":10850.0},{"date":"2022-10-04","close":10900.0},{"date":"2022-10-05","close":10750.0},{"date":"2022-10-06","close":10800.0},{"date":"2022-10-07","close":10650.0},{"date":"2022-10-11","close":9900.0},{"date":"2022-10-12","close":10100.0},{"date":"2022-10-13","close":9550.0},{"date":"2022-10-14","close":10050.0},{"date":"2022-10-17","close":10000.0},{"date":"2022-10-18","close":10250.0},{"date":"2022-10-19","close":10450.0},{"date":"2022-10-20","close":10250.0},{"date":"2022-10-21","close":10150.0},{"date":"2022-10-24","close":9410.0},{"date":"2022-10-25","close":9040.0},{"date":"2022-10-26","close":8860.0},{"date":"2022-10-27","close":8940.0},{"date":"2022-10-28","close":8900.0},{"date":"2022-10-31","close":9030.0},{"date":"2022-11-01","close":9180.0},{"date":"2022-11-02","close":9210.0},{"date":"2022-11-03","close":9040.0},{"date":"2022-11-04","close":10350.0},{"date":"2022-11-07","close":10300.0},{"date":"2022-11-08","close":10450.0},{"date":"2022-11-09","close":10150.0},{"date":"2022-11-10","close":10500.0},{"date":"2022-11-11","close":11600.0},{"date":"2022-11-14","close":11550.0},{"date":"2022-11-15","close":11600.0},{"date":"2022-11-16","close":11500.0},{"date":"2022-11-17","close":11600.0},{"date":"2022-11-18","close":11250.0},{"date":"2022-11-21","close":11000.0},{"date":"2022-11-22","close":10500.0},{"date":"2022-11-23","close":10700.0},{"date":"2022-11-24","close":10900.0},{"date":"2022-11-25","close":10950.0},{"date":"2022-11-28","close":10500.0},{"date":"2022-11-29","close":11800.0},{"date":"2022-11-30","close":11850.0},{"date":"2022-12-01","close":12050.0},{"date":"2022-12-02","close":12450.0},{"date":"2022-12-05","close":12450.0},{"date":"2022-12-06","close":12500.0},{"date":"2022-12-07","close":12500.0},{"date":"2022-12-08","close":12250.0},{"date":"2022-12-09","close":12550.0},{"date":"2022-12-12","close":12650.0},{"date":"2022-12-13","close":12700.0},{"date":"2022-12-14","close":12800.0},{"date":"2022-12-15","close":12800.0},{"date":"2022-12-16","close":12900.0},{"date":"2022-12-19","close":13150.0},{"date":"2022-12-20","close":12850.0},{"date":"2022-12-21","close":13200.0},{"date":"2022-12-22","close":13350.0},{"date":"2022-12-23","close":13350.0},{"date":"2022-12-26","close":12950.0},{"date":"2022-12-27","close":13850.0},{"date":"2022-12-28","close":14600.0},{"date":"2022-12-29","close":14450.0},{"date":"2023-01-02","close":13550.0},{"date":"2023-01-03","close":13800.0},{"date":"2023-01-04","close":14000.0},{"date":"2023-01-05","close":14550.0},{"date":"2023-01-06","close":14150.0},{"date":"2023-01-09","close":14150.0},{"date":"2023-01-10","close":13900.0},{"date":"2023-01-11","close":14150.0},{"date":"2023-01-12","close":13550.0},{"date":"2023-01-13","close":13450.0},{"date":"2023-01-16","close":14150.0},{"date":"2023-01-17","close":14350.0},{"date":"2023-01-18","close":14350.0},{"date":"2023-01-19","close":14450.0},{"date":"2023-01-20","close":14800.0},{"date":"2023-01-25","close":14160.0},{"date":"2023-01-26","close":14110.0},{"date":"2023-01-27","close":13980.0},{"date":"2023-01-30","close":13800.0},{"date":"2023-01-31","close":13800.0},{"date":"2023-02-01","close":13820.0},{"date":"2023-02-02","close":13730.0},{"date":"2023-02-03","close":13490.0},{"date":"2023-02-06","close":14060.0},{"date":"2023-02-07","close":14330.0},{"date":"2023-02-08","close":14020.0},{"date":"2023-02-09","close":14020.0},{"date":"2023-02-10","close":14790.0},{"date":"2023-02-13","close":14800.0},{"date":"2023-02-14","close":14760.0},{"date":"2023-02-15","close":14950.0},{"date":"2023-02-16","close":14920.0},{"date":"2023-02-17","close":14590.0},{"date":"2023-02-20","close":14080.0},{"date":"2023-02-21","close":14160.0},{"date":"2023-02-22","close":13920.0},{"date":"2023-02-23","close":14200.0},{"date":"2023-02-24","close":13990.0},{"date":"2023-02-27","close":13820.0},{"date":"2023-02-28","close":14390.0},{"date":"2023-03-02","close":14160.0},{"date":"2023-03-03","close":13840.0},{"date":"2023-03-06","close":13570.0},{"date":"2023-03-07","close":13200.0},{"date":"2023-03-08","close":12650.0},{"date":"2023-03-09","close":13130.0},{"date":"2023-03-10","close":12750.0},{"date":"2023-03-13","close":12600.0},{"date":"2023-03-14","close":12130.0},{"date":"2023-03-15","close":12220.0},{"date":"2023-03-16","close":12270.0},{"date":"2023-03-17","close":12580.0},{"date":"2023-03-20","close":12920.0},{"date":"2023-03-21","close":13400.0},{"date":"2023-03-22","close":13410.0},{"date":"2023-03-23","close":13620.0},{"date":"2023-03-24","close":13570.0},{"date":"2023-03-27","close":13590.0},{"date":"2023-03-28","close":13740.0},{"date":"2023-03-29","close":13790.0},{"date":"2023-03-30","close":13630.0},{"date":"2023-03-31","close":13750.0},{"date":"2023-04-03","close":13950.0},{"date":"2023-04-04","close":13720.0},{"date":"2023-04-05","close":13330.0},{"date":"2023-04-06","close":13260.0},{"date":"2023-04-07","close":13390.0},{"date":"2023-04-10","close":11890.0},{"date":"2023-04-11","close":12040.0},{"date":"2023-04-12","close":12170.0},{"date":"2023-04-13","close":12120.0},{"date":"2023-04-14","close":12000.0},{"date":"2023-04-17","close":11750.0},{"date":"2023-04-18","close":12140.0},{"date":"2023-04-19","close":12110.0},{"date":"2023-04-20","close":11710.0},{"date":"2023-04-21","close":10930.0},{"date":"2023-04-24","close":10900.0},{"date":"2023-04-25","close":10840.0},{"date":"2023-04-26","close":10950.0},{"date":"2023-04-27","close":10880.0},{"date":"2023-04-28","close":10920.0},{"date":"2023-05-02","close":11250.0},{"date":"2023-05-03","close":11280.0},{"date":"2023-05-04","close":11000.0},{"date":"2023-05-08","close":10860.0},{"date":"2023-05-09","close":10670.0},{"date":"2023-05-10","close":11200.0},{"date":"2023-05-11","close":11050.0},{"date":"2023-05-12","close":10960.0},{"date":"2023-05-15","close":10740.0},{"date":"2023-05-16","close":10490.0},{"date":"2023-05-17","close":11550.0},{"date":"2023-05-18","close":11770.0},{"date":"2023-05-19","close":11620.0},{"date":"2023-05-22","close":11630.0},{"date":"2023-05-23","close":11650.0},{"date":"2023-05-24","close":11180.0},{"date":"2023-05-25","close":11220.0},{"date":"2023-05-26","close":11300.0},{"date":"2023-05-30","close":11050.0},{"date":"2023-05-31","close":11050.0},{"date":"2023-06-01","close":11180.0},{"date":"2023-06-02","close":11110.0},{"date":"2023-06-05","close":11290.0},{"date":"2023-06-07","close":11450.0},{"date":"2023-06-08","close":11870.0},{"date":"2023-06-09","close":11800.0},{"date":"2023-06-12","close":11700.0},{"date":"2023-06-13","close":11720.0},{"date":"2023-06-14","close":11680.0},{"date":"2023-06-15","close":11440.0},{"date":"2023-06-16","close":11460.0},{"date":"2023-06-19","close":11880.0},{"date":"2023-06-20","close":11930.0},{"date":"2023-06-21","close":11750.0},{"date":"2023-06-22","close":11720.0},{"date":"2023-06-23","close":11440.0},{"date":"2023-06-26","close":11030.0},{"date":"2023-06-27","close":10930.0},{"date":"2023-06-28","close":10890.0},{"date":"2023-06-29","close":10620.0},{"date":"2023-06-30","close":10490.0},{"date":"2023-07-03","close":10640.0},{"date":"2023-07-04","close":10370.0},{"date":"2023-07-05","close":10480.0},{"date":"2023-07-06","close":10240.0},{"date":"2023-07-07","close":10060.0},{"date":"2023-07-10","close":10210.0},{"date":"2023-07-11","close":10380.0},{"date":"2023-07-12","close":10680.0},{"date":"2023-07-13","close":10700.0},{"date":"2023-07-14","close":10740.0},{"date":"2023-07-17","close":10690.0},{"date":"2023-07-18","close":10710.0},{"date":"2023-07-19","close":10560.0},{"date":"2023-07-20","close":10540.0},{"date":"2023-07-21","close":10400.0},{"date":"2023-07-24","close":10000.0},{"date":"2023-07-25","close":9870.0},{"date":"2023-07-26","close":9240.0},{"date":"2023-07-27","close":9770.0},{"date":"2023-07-28","close":9760.0},{"date":"2023-07-31","close":9770.0},{"date":"2023-08-01","close":9970.0},{"date":"2023-08-02","close":10090.0},{"date":"2023-08-03","close":10100.0},{"date":"2023-08-04","close":10500.0},{"date":"2023-08-07","close":10600.0},{"date":"2023-08-08","close":10370.0},{"date":"2023-08-09","close":10270.0},{"date":"2023-08-10","close":13350.0},{"date":"2023-08-11","close":12850.0},{"date":"2023-08-14","close":14790.0},{"date":"2023-08-16","close":15410.0},{"date":"2023-08-17","close":14920.0},{"date":"2023-08-18","close":14970.0},{"date":"2023-08-21","close":14480.0},{"date":"2023-08-22","close":15000.0},{"date":"2023-08-23","close":15030.0},{"date":"2023-08-24","close":16110.0},{"date":"2023-08-25","close":16340.0},{"date":"2023-08-28","close":17400.0},{"date":"2023-08-29","close":16710.0},{"date":"2023-08-30","close":17290.0},{"date":"2023-08-31","close":17130.0},{"date":"2023-09-01","close":16170.0},{"date":"2023-09-04","close":15700.0},{"date":"2023-09-05","close":15350.0},{"date":"2023-09-06","close":15600.0},{"date":"2023-09-07","close":14740.0},{"date":"2023-09-08","close":14920.0},{"date":"2023-09-11","close":14300.0},{"date":"2023-09-12","close":14120.0},{"date":"2023-09-13","close":13900.0},{"date":"2023-09-14","close":13890.0},{"date":"2023-09-15","close":14100.0},{"date":"2023-09-18","close":15000.0},{"date":"2023-09-19","close":14910.0},{"date":"2023-09-20","close":14830.0},{"date":"2023-09-21","close":14880.0},{"date":"2023-09-22","close":14750.0},{"date":"2023-09-25","close":14670.0},{"date":"2023-09-26","close":14030.0},{"date":"2023-09-27","close":13980.0},{"date":"2023-10-04","close":12010.0},{"date":"2023-10-05","close":11260.0},{"date":"2023-10-06","close":10930.0},{"date":"2023-10-10","close":10650.0},{"date":"2023-10-11","close":10650.0},{"date":"2023-10-12","close":10890.0},{"date":"2023-10-13","close":10450.0},{"date":"2023-10-16","close":10170.0},{"date":"2023-10-17","close":10090.0},{"date":"2023-10-18","close":9930.0},{"date":"2023-10-19","close":9640.0},{"date":"2023-10-20","close":9390.0},{"date":"2023-10-23","close":9760.0},{"date":"2023-10-24","close":10300.0},{"date":"2023-10-25","close":10600.0},{"date":"2023-10-26","close":10610.0},{"date":"2023-10-27","close":10420.0},{"date":"2023-10-30","close":10790.0},{"date":"2023-10-31","close":10810.0},{"date":"2023-11-01","close":10630.0},{"date":"2023-11-02","close":10670.0},{"date":"2023-11-03","close":11240.0},{"date":"2023-11-06","close":12050.0},{"date":"2023-11-07","close":11760.0},{"date":"2023-11-08","close":11570.0},{"date":"2023-11-09","close":11430.0},{"date":"2023-11-10","close":10650.0},{"date":"2023-11-13","close":10560.0},{"date":"2023-11-14","close":10550.0},{"date":"2023-11-15","close":10880.0},{"date":"2023-11-16","close":10900.0},{"date":"2023-11-17","close":10850.0},{"date":"2023-11-20","close":10920.0},{"date":"2023-11-21","close":10900.0},{"date":"2023-11-22","close":10500.0},{"date":"2023-11-23","close":10460.0},{"date":"2023-11-24","close":10350.0},{"date":"2023-11-27","close":10070.0},{"date":"2023-11-28","close":10000.0},{"date":"2023-11-29","close":9940.0},{"date":"2023-11-30","close":10120.0},{"date":"2023-12-01","close":9820.0},{"date":"2023-12-04","close":9870.0},{"date":"2023-12-05","close":9850.0},{"date":"2023-12-06","close":9840.0},{"date":"2023-12-07","close":9610.0},{"date":"2023-12-08","close":9570.0},{"date":"2023-12-11","close":9620.0},{"date":"2023-12-12","close":9750.0},{"date":"2023-12-13","close":9650.0},{"date":"2023-12-14","close":9760.0},{"date":"2023-12-15","close":9880.0},{"date":"2023-12-18","close":9770.0},{"date":"2023-12-19","close":9560.0},{"date":"2023-12-20","close":9590.0},{"date":"2023-12-21","close":9260.0},{"date":"2023-12-22","close":9280.0},{"date":"2023-12-26","close":9220.0},{"date":"2023-12-27","close":9180.0},{"date":"2023-12-28","close":9380.0},{"date":"2024-01-02","close":9480.0},{"date":"2024-01-03","close":9450.0},{"date":"2024-01-04","close":9630.0},{"date":"2024-01-05","close":9750.0},{"date":"2024-01-08","close":9890.0},{"date":"2024-01-09","close":9930.0},{"date":"2024-01-10","close":10000.0},{"date":"2024-01-11","close":9910.0},{"date":"2024-01-12","close":9710.0},{"date":"2024-01-15","close":9390.0},{"date":"2024-01-16","close":9230.0},{"date":"2024-01-17","close":9100.0},{"date":"2024-01-18","close":9120.0},{"date":"2024-01-19","close":9150.0},{"date":"2024-01-22","close":9150.0},{"date":"2024-01-23","close":9210.0},{"date":"2024-01-24","close":9250.0},{"date":"2024-01-25","close":9260.0},{"date":"2024-01-26","close":9420.0},{"date":"2024-01-29","close":9110.0},{"date":"2024-01-30","close":9170.0},{"date":"2024-01-31","close":9090.0},{"date":"2024-02-01","close":9050.0},{"date":"2024-02-02","close":9290.0},{"date":"2024-02-05","close":9390.0},{"date":"2024-02-06","close":9410.0},{"date":"2024-02-07","close":9420.0},{"date":"2024-02-08","close":9440.0},{"date":"2024-02-13","close":9450.0},{"date":"2024-02-14","close":9330.0},{"date":"2024-02-15","close":9290.0},{"date":"2024-02-16","close":9300.0},{"date":"2024-02-19","close":9500.0},{"date":"2024-02-20","close":9290.0},{"date":"2024-02-21","close":9190.0},{"date":"2024-02-22","close":9200.0},{"date":"2024-02-23","close":9090.0},{"date":"2024-02-26","close":9000.0},{"date":"2024-02-27","close":8880.0},{"date":"2024-02-28","close":9050.0},{"date":"2024-02-29","close":9050.0},{"date":"2024-03-04","close":9140.0},{"date":"2024-03-05","close":9430.0},{"date":"2024-03-06","close":9310.0},{"date":"2024-03-07","close":9240.0},{"date":"2024-03-08","close":9110.0},{"date":"2024-03-11","close":9050.0},{"date":"2024-03-12","close":9040.0},{"date":"2024-03-13","close":9190.0},{"date":"2024-03-14","close":9130.0},{"date":"2024-03-15","close":9000.0},{"date":"2024-03-18","close":9030.0},{"date":"2024-03-19","close":9140.0},{"date":"2024-03-20","close":8970.0},{"date":"2024-03-21","close":9020.0},{"date":"2024-03-22","close":9190.0},{"date":"2024-03-25","close":9150.0},{"date":"2024-03-26","close":9450.0},{"date":"2024-03-27","close":9990.0},{"date":"2024-03-28","close":9750.0},{"date":"2024-03-29","close":9790.0},{"date":"2024-04-01","close":10340.0},{"date":"2024-04-02","close":9670.0},{"date":"2024-04-03","close":9900.0},{"date":"2024-04-04","close":10210.0},{"date":"2024-04-05","close":10340.0},{"date":"2024-04-08","close":10010.0},{"date":"2024-04-09","close":9840.0},{"date":"2024-04-11","close":9810.0},{"date":"2024-04-12","close":9590.0},{"date":"2024-04-15","close":9330.0},{"date":"2024-04-16","close":9120.0},{"date":"2024-04-17","close":9490.0},{"date":"2024-04-18","close":10050.0},{"date":"2024-04-19","close":9710.0},{"date":"2024-04-22","close":9720.0},{"date":"2024-04-23","close":9430.0},{"date":"2024-04-24","close":9650.0},{"date":"2024-04-25","close":9430.0},{"date":"2024-04-26","close":9790.0},{"date":"2024-04-29","close":10040.0},{"date":"2024-04-30","close":9980.0},{"date":"2024-05-02","close":10200.0},{"date":"2024-05-03","close":10150.0},{"date":"2024-05-07","close":9920.0},{"date":"2024-05-08","close":9880.0},{"date":"2024-05-09","close":9830.0},{"date":"2024-05-10","close":9920.0},{"date":"2024-05-13","close":9890.0},{"date":"2024-05-14","close":9950.0},{"date":"2024-05-16","close":9930.0},{"date":"2024-05-17","close":9710.0},{"date":"2024-05-20","close":9590.0},{"date":"2024-05-21","close":9310.0},{"date":"2024-05-22","close":9390.0},{"date":"2024-05-23","close":9650.0},{"date":"2024-05-24","close":9950.0},{"date":"2024-05-27","close":10070.0},{"date":"2024-05-28","close":9990.0},{"date":"2024-05-29","close":9730.0},{"date":"2024-05-30","close":9970.0},{"date":"2024-05-31","close":10840.0},{"date":"2024-06-03","close":10340.0},{"date":"2024-06-04","close":9840.0},{"date":"2024-06-05","close":9980.0},{"date":"2024-06-07","close":9880.0},{"date":"2024-06-10","close":9790.0},{"date":"2024-06-11","close":9750.0},{"date":"2024-06-12","close":9860.0},{"date":"2024-06-13","close":10190.0},{"date":"2024-06-14","close":10060.0},{"date":"2024-06-17","close":9950.0},{"date":"2024-06-18","close":9860.0},{"date":"2024-06-19","close":9620.0},{"date":"2024-06-20","close":9710.0},{"date":"2024-06-21","close":9700.0},{"date":"2024-06-24","close":9660.0},{"date":"2024-06-25","close":9660.0},{"date":"2024-06-26","close":9650.0},{"date":"2024-06-27","close":9600.0},{"date":"2024-06-28","close":9680.0},{"date":"2024-07-01","close":9880.0},{"date":"2024-07-02","close":9680.0},{"date":"2024-07-03","close":9550.0},{"date":"2024-07-04","close":9600.0},{"date":"2024-07-05","close":9610.0},{"date":"2024-07-08","close":9830.0},{"date":"2024-07-09","close":9760.0},{"date":"2024-07-10","close":10060.0},{"date":"2024-07-11","close":9920.0},{"date":"2024-07-12","close":10080.0},{"date":"2024-07-15","close":10300.0},{"date":"2024-07-16","close":10270.0},{"date":"2024-07-17","close":9990.0},{"date":"2024-07-18","close":10080.0},{"date":"2024-07-19","close":9910.0},{"date":"2024-07-22","close":9880.0},{"date":"2024-07-23","close":10140.0},{"date":"2024-07-24","close":9920.0},{"date":"2024-07-25","close":9750.0},{"date":"2024-07-26","close":9750.0},{"date":"2024-07-29","close":9850.0},{"date":"2024-07-30","close":9720.0},{"date":"2024-07-31","close":9700.0},{"date":"2024-08-01","close":9710.0},{"date":"2024-08-02","close":9470.0},{"date":"2024-08-05","close":8470.0},{"date":"2024-08-06","close":8730.0},{"date":"2024-08-07","close":8780.0},{"date":"2024-08-08","close":8710.0},{"date":"2024-08-09","close":8830.0},{"date":"2024-08-12","close":8880.0},{"date":"2024-08-13","close":8740.0},{"date":"2024-08-14","close":8910.0},{"date":"2024-08-16","close":8880.0},{"date":"2024-08-19","close":8690.0},{"date":"2024-08-20","close":8830.0},{"date":"2024-08-21","close":8850.0},{"date":"2024-08-22","close":9020.0},{"date":"2024-08-23","close":9060.0},{"date":"2024-08-26","close":9080.0},{"date":"2024-08-27","close":9420.0},{"date":"2024-08-28","close":9350.0},{"date":"2024-08-29","close":9330.0},{"date":"2024-08-30","close":9480.0},{"date":"2024-09-02","close":9510.0},{"date":"2024-09-03","close":9590.0},{"date":"2024-09-04","close":9370.0},{"date":"2024-09-05","close":9520.0},{"date":"2024-09-06","close":9210.0},{"date":"2024-09-09","close":9490.0},{"date":"2024-09-10","close":9380.0},{"date":"2024-09-11","close":9180.0},{"date":"2024-09-12","close":9290.0},{"date":"2024-09-13","close":9350.0},{"date":"2024-09-19","close":9420.0},{"date":"2024-09-20","close":9430.0},{"date":"2024-09-23","close":9400.0},{"date":"2024-09-24","close":9520.0},{"date":"2024-09-25","close":9420.0},{"date":"2024-09-26","close":9530.0},{"date":"2024-09-27","close":10200.0},{"date":"2024-09-30","close":10180.0},{"date":"2024-10-02","close":10170.0},{"date":"2024-10-04","close":9940.0},{"date":"2024-10-07","close":9980.0},{"date":"2024-10-08","close":10180.0},{"date":"2024-10-10","close":10170.0},{"date":"2024-10-11","close":10030.0},{"date":"2024-10-14","close":10030.0},{"date":"2024-10-15","close":9970.0},{"date":"2024-10-16","close":9880.0},{"date":"2024-10-17","close":9860.0},{"date":"2024-10-18","close":9690.0},{"date":"2024-10-21","close":9670.0},{"date":"2024-10-22","close":9670.0},{"date":"2024-10-23","close":9670.0},{"date":"2024-10-24","close":9680.0},{"date":"2024-10-25","close":9480.0},{"date":"2024-10-28","close":9720.0},{"date":"2024-10-29","close":9620.0},{"date":"2024-10-30","close":9600.0},{"date":"2024-10-31","close":9720.0},{"date":"2024-11-01","close":9550.0},{"date":"2024-11-04","close":9430.0},{"date":"2024-11-05","close":9330.0},{"date":"2024-11-06","close":9120.0},{"date":"2024-11-07","close":9120.0},{"date":"2024-11-08","close":9050.0},{"date":"2024-11-11","close":8700.0},{"date":"2024-11-12","close":8840.0},{"date":"2024-11-13","close":8630.0},{"date":"2024-11-14","close":8620.0},{"date":"2024-11-15","close":8800.0},{"date":"2024-11-18","close":8760.0},{"date":"2024-11-19","close":8860.0},{"date":"2024-11-20","close":8820.0},{"date":"2024-11-21","close":8800.0},{"date":"2024-11-22","close":8490.0},{"date":"2024-11-25","close":8970.0},{"date":"2024-11-26","close":8690.0},{"date":"2024-11-27","close":8750.0},{"date":"2024-11-28","close":8800.0},{"date":"2024-11-29","close":8790.0},{"date":"2024-12-02","close":8790.0},{"date":"2024-12-03","close":8860.0},{"date":"2024-12-04","close":8510.0},{"date":"2024-12-05","close":8190.0},{"date":"2024-12-06","close":8180.0},{"date":"2024-12-09","close":7640.0},{"date":"2024-12-10","close":7990.0},{"date":"2024-12-11","close":8170.0},{"date":"2024-12-12","close":7850.0},{"date":"2024-12-13","close":7980.0},{"date":"2024-12-16","close":8130.0},{"date":"2024-12-17","close":8040.0},{"date":"2024-12-18","close":8120.0},{"date":"2024-12-19","close":8000.0},{"date":"2024-12-20","close":7910.0},{"date":"2024-12-23","close":8020.0},{"date":"2024-12-24","close":7950.0},{"date":"2024-12-26","close":7890.0},{"date":"2024-12-27","close":7760.0},{"date":"2024-12-30","close":7650.0},{"date":"2025-01-02","close":7560.0},{"date":"2025-01-03","close":7790.0},{"date":"2025-01-06","close":8090.0},{"date":"2025-01-07","close":8010.0},{"date":"2025-01-08","close":8100.0},{"date":"2025-01-09","close":8000.0},{"date":"2025-01-10","close":8040.0},{"date":"2025-01-13","close":7910.0},{"date":"2025-01-14","close":7910.0},{"date":"2025-01-15","close":7900.0},{"date":"2025-01-16","close":7930.0},{"date":"2025-01-17","close":8050.0},{"date":"2025-01-20","close":8050.0},{"date":"2025-01-21","close":7950.0},{"date":"2025-01-22","close":7950.0},{"date":"2025-01-23","close":7810.0},{"date":"2025-01-24","close":7870.0},{"date":"2025-01-31","close":7810.0},{"date":"2025-02-03","close":7720.0},{"date":"2025-02-04","close":8010.0},{"date":"2025-02-05","close":7990.0},{"date":"2025-02-06","close":7960.0},{"date":"2025-02-07","close":7850.0},{"date":"2025-02-10","close":7800.0},{"date":"2025-02-11","close":7900.0},{"date":"2025-02-12","close":7880.0},{"date":"2025-02-13","close":7910.0},{"date":"2025-02-14","close":7950.0},{"date":"2025-02-17","close":7940.0},{"date":"2025-02-18","close":7860.0},{"date":"2025-02-19","close":7830.0},{"date":"2025-02-20","close":7940.0},{"date":"2025-02-21","close":8340.0},{"date":"2025-02-24","close":8140.0},{"date":"2025-02-25","close":8350.0},{"date":"2025-02-26","close":8310.0},{"date":"2025-02-27","close":8350.0},{"date":"2025-02-28","close":8120.0},{"date":"2025-03-04","close":7890.0},{"date":"2025-03-05","close":7840.0},{"date":"2025-03-06","close":7810.0},{"date":"2025-03-07","close":8120.0},{"date":"2025-03-10","close":7950.0},{"date":"2025-03-11","close":7890.0},{"date":"2025-03-12","close":7850.0},{"date":"2025-03-13","close":7670.0},{"date":"2025-03-14","close":7780.0},{"date":"2025-03-17","close":7770.0},{"date":"2025-03-18","close":7800.0},{"date":"2025-03-19","close":7710.0},{"date":"2025-03-20","close":7770.0},{"date":"2025-03-21","close":8080.0},{"date":"2025-03-24","close":8040.0},{"date":"2025-03-25","close":8040.0},{"date":"2025-03-26","close":8000.0},{"date":"2025-03-27","close":8020.0},{"date":"2025-03-28","close":7970.0},{"date":"2025-03-31","close":7990.0},{"date":"2025-04-01","close":8220.0},{"date":"2025-04-02","close":8330.0},{"date":"2025-04-03","close":8390.0},{"date":"2025-04-04","close":8900.0},{"date":"2025-04-07","close":8710.0},{"date":"2025-04-08","close":9000.0},{"date":"2025-04-09","close":8810.0},{"date":"2025-04-10","close":8740.0},{"date":"2025-04-11","close":8800.0},{"date":"2025-04-14","close":8750.0},{"date":"2025-04-15","close":9190.0},{"date":"2025-04-16","close":9280.0},{"date":"2025-04-17","close":9660.0},{"date":"2025-04-18","close":9600.0},{"date":"2025-04-21","close":9780.0},{"date":"2025-04-22","close":9700.0},{"date":"2025-04-23","close":9640.0},{"date":"2025-04-24","close":9560.0},{"date":"2025-04-25","close":9610.0},{"date":"2025-04-28","close":10040.0},{"date":"2025-04-29","close":10750.0},{"date":"2025-04-30","close":10850.0},{"date":"2025-05-02","close":10870.0},{"date":"2025-05-07","close":10870.0},{"date":"2025-05-08","close":10920.0},{"date":"2025-05-09","close":10800.0},{"date":"2025-05-12","close":10750.0},{"date":"2025-05-13","close":10810.0},{"date":"2025-05-14","close":10750.0},{"date":"2025-05-15","close":11280.0},{"date":"2025-05-16","close":11300.0},{"date":"2025-05-19","close":11100.0},{"date":"2025-05-20","close":11690.0},{"date":"2025-05-21","close":10960.0},{"date":"2025-05-22","close":11240.0},{"date":"2025-05-23","close":11280.0},{"date":"2025-05-26","close":11640.0},{"date":"2025-05-27","close":11790.0},{"date":"2025-05-28","close":11700.0},{"date":"2025-05-29","close":11800.0},{"date":"2025-05-30","close":11870.0},{"date":"2025-06-02","close":12710.0},{"date":"2025-06-04","close":13150.0},{"date":"2025-06-05","close":13090.0},{"date":"2025-06-09","close":13220.0},{"date":"2025-06-10","close":13480.0},{"date":"2025-06-11","close":13020.0},{"date":"2025-06-12","close":13420.0},{"date":"2025-06-13","close":13400.0},{"date":"2025-06-16","close":14380.0},{"date":"2025-06-17","close":14690.0},{"date":"2025-06-18","close":15400.0},{"date":"2025-06-19","close":16830.0},{"date":"2025-06-20","close":17070.0},{"date":"2025-06-23","close":16600.0},{"date":"2025-06-24","close":16450.0},{"date":"2025-06-25","close":16780.0},{"date":"2025-06-26","close":16890.0},{"date":"2025-06-27","close":16940.0},{"date":"2025-06-30","close":17740.0},{"date":"2025-07-01","close":17320.0},{"date":"2025-07-02","close":17400.0},{"date":"2025-07-03","close":17150.0},{"date":"2025-07-04","close":17440.0},{"date":"2025-07-07","close":17540.0},{"date":"2025-07-08","close":17950.0},{"date":"2025-07-09","close":17950.0},{"date":"2025-07-10","close":17940.0},{"date":"2025-07-11","close":17890.0},{"date":"2025-07-14","close":17700.0},{"date":"2025-07-15","close":17770.0},{"date":"2025-07-16","close":18440.0},{"date":"2025-07-17","close":18300.0},{"date":"2025-07-18","close":17670.0},{"date":"2025-07-21","close":17790.0},{"date":"2025-07-22","close":17680.0},{"date":"2025-07-23","close":17280.0},{"date":"2025-07-24","close":17520.0},{"date":"2025-07-25","close":17060.0},{"date":"2025-07-28","close":16650.0},{"date":"2025-07-29","close":16420.0},{"date":"2025-07-30","close":16450.0},{"date":"2025-07-31","close":17430.0},{"date":"2025-08-01","close":16910.0},{"date":"2025-08-04","close":18090.0},{"date":"2025-08-05","close":18350.0},{"date":"2025-08-06","close":17890.0},{"date":"2025-08-07","close":17680.0},{"date":"2025-08-08","close":17740.0},{"date":"2025-08-11","close":17240.0},{"date":"2025-08-12","close":17060.0},{"date":"2025-08-13","close":16870.0},{"date":"2025-08-14","close":16780.0},{"date":"2025-08-18","close":16500.0},{"date":"2025-08-19","close":16300.0},{"date":"2025-08-20","close":16610.0},{"date":"2025-08-21","close":16200.0},{"date":"2025-08-22","close":16230.0},{"date":"2025-08-25","close":16400.0},{"date":"2025-08-26","close":17070.0},{"date":"2025-08-27","close":16390.0},{"date":"2025-08-28","close":16450.0},{"date":"2025-08-29","close":15970.0},{"date":"2025-09-01","close":16020.0},{"date":"2025-09-02","close":15260.0},{"date":"2025-09-03","close":15570.0},{"date":"2025-09-04","close":16110.0},{"date":"2025-09-05","close":16080.0},{"date":"2025-09-08","close":16370.0},{"date":"2025-09-09","close":16220.0},{"date":"2025-09-10","close":16390.0},{"date":"2025-09-11","close":16680.0},{"date":"2025-09-12","close":17220.0},{"date":"2025-09-15","close":17390.0},{"date":"2025-09-16","close":17390.0},{"date":"2025-09-17","close":18500.0},{"date":"2025-09-18","close":19080.0},{"date":"2025-09-19","close":19700.0},{"date":"2025-09-22","close":19790.0},{"date":"2025-09-23","close":20200.0},{"date":"2025-09-24","close":19140.0},{"date":"2025-09-25","close":18500.0},{"date":"2025-09-26","close":18000.0},{"date":"2025-09-29","close":17470.0},{"date":"2025-09-30","close":16960.0},{"date":"2025-10-01","close":17790.0},{"date":"2025-10-02","close":17640.0},{"date":"2025-10-10","close":17130.0},{"date":"2025-10-13","close":16880.0},{"date":"2025-10-14","close":16440.0},{"date":"2025-10-15","close":17900.0},{"date":"2025-10-16","close":18120.0},{"date":"2025-10-17","close":18140.0},{"date":"2025-10-20","close":18950.0},{"date":"2025-10-21","close":19170.0},{"date":"2025-10-22","close":19530.0},{"date":"2025-10-23","close":19230.0},{"date":"2025-10-24","close":18940.0},{"date":"2025-10-27","close":18890.0},{"date":"2025-10-28","close":19080.0},{"date":"2025-10-29","close":18520.0},{"date":"2025-10-30","close":18100.0},{"date":"2025-10-31","close":18140.0},{"date":"2025-11-03","close":18270.0},{"date":"2025-11-04","close":18280.0},{"date":"2025-11-05","close":17070.0},{"date":"2025-11-06","close":18100.0},{"date":"2025-11-07","close":17710.0},{"date":"2025-11-10","close":19010.0},{"date":"2025-11-11","close":18820.0},{"date":"2025-11-12","close":18940.0},{"date":"2025-11-13","close":19080.0},{"date":"2025-11-14","close":18290.0},{"date":"2025-11-17","close":20600.0},{"date":"2025-11-18","close":20950.0},{"date":"2025-11-19","close":19440.0},{"date":"2025-11-20","close":22350.0},{"date":"2025-11-21","close":21950.0},{"date":"2025-11-24","close":21950.0},{"date":"2025-11-25","close":20700.0},{"date":"2025-11-26","close":20300.0},{"date":"2025-11-27","close":19620.0},{"date":"2025-11-28","close":19270.0},{"date":"2025-12-01","close":19710.0},{"date":"2025-12-02","close":20950.0},{"date":"2025-12-03","close":22400.0},{"date":"2025-12-04","close":21300.0},{"date":"2025-12-05","close":21350.0},{"date":"2025-12-08","close":23000.0},{"date":"2025-12-09","close":23050.0},{"date":"2025-12-10","close":22050.0},{"date":"2025-12-11","close":23100.0},{"date":"2025-12-12","close":23400.0},{"date":"2025-12-15","close":23600.0},{"date":"2025-12-16","close":23400.0},{"date":"2025-12-17","close":21800.0},{"date":"2025-12-18","close":22500.0},{"date":"2025-12-19","close":23000.0},{"date":"2025-12-22","close":23050.0},{"date":"2025-12-23","close":22750.0},{"date":"2025-12-24","close":23050.0},{"date":"2025-12-26","close":22200.0},{"date":"2025-12-29","close":22500.0},{"date":"2025-12-30","close":23250.0},{"date":"2026-01-02","close":22600.0},{"date":"2026-01-05","close":21500.0},{"date":"2026-01-06","close":21050.0},{"date":"2026-01-07","close":20750.0},{"date":"2026-01-08","close":21050.0},{"date":"2026-01-09","close":21400.0},{"date":"2026-01-12","close":21450.0},{"date":"2026-01-13","close":21150.0},{"date":"2026-01-14","close":21550.0},{"date":"2026-01-15","close":21100.0},{"date":"2026-01-16","close":20900.0},{"date":"2026-01-19","close":20900.0},{"date":"2026-01-20","close":21650.0},{"date":"2026-01-21","close":22950.0},{"date":"2026-01-22","close":23750.0},{"date":"2026-01-23","close":22850.0},{"date":"2026-01-26","close":22500.0},{"date":"2026-01-27","close":21700.0},{"date":"2026-01-28","close":21900.0},{"date":"2026-01-29","close":23400.0},{"date":"2026-01-30","close":25150.0},{"date":"2026-02-02","close":24900.0},{"date":"2026-02-03","close":24400.0},{"date":"2026-02-04","close":25000.0},{"date":"2026-02-05","close":26350.0},{"date":"2026-02-06","close":26100.0},{"date":"2026-02-09","close":26550.0},{"date":"2026-02-10","close":26250.0},{"date":"2026-02-11","close":25950.0},{"date":"2026-02-12","close":25400.0},{"date":"2026-02-13","close":25150.0},{"date":"2026-02-19","close":24800.0},{"date":"2026-02-20","close":24300.0},{"date":"2026-02-23","close":25400.0},{"date":"2026-02-24","close":24700.0},{"date":"2026-02-25","close":23850.0},{"date":"2026-02-26","close":23350.0},{"date":"2026-02-27","close":23150.0},{"date":"2026-03-03","close":21950.0},{"date":"2026-03-04","close":18990.0},{"date":"2026-03-05","close":19290.0},{"date":"2026-03-06","close":19060.0},{"date":"2026-03-09","close":18140.0},{"date":"2026-03-10","close":18700.0},{"date":"2026-03-11","close":19080.0},{"date":"2026-03-12","close":19530.0},{"date":"2026-03-13","close":19430.0},{"date":"2026-03-16","close":20450.0},{"date":"2026-03-17","close":21600.0},{"date":"2026-03-18","close":20850.0},{"date":"2026-03-19","close":20950.0},{"date":"2026-03-20","close":21400.0},{"date":"2026-03-23","close":19750.0},{"date":"2026-03-24","close":19950.0},{"date":"2026-03-25","close":19700.0},{"date":"2026-03-26","close":19170.0},{"date":"2026-03-27","close":19850.0},{"date":"2026-03-30","close":18110.0},{"date":"2026-03-31","close":17350.0},{"date":"2026-04-01","close":18120.0},{"date":"2026-04-02","close":16320.0},{"date":"2026-04-03","close":16140.0},{"date":"2026-04-06","close":16120.0},{"date":"2026-04-07","close":16090.0},{"date":"2026-04-08","close":17010.0},{"date":"2026-04-09","close":17260.0},{"date":"2026-04-10","close":17160.0},{"date":"2026-04-13","close":16770.0},{"date":"2026-04-14","close":18000.0},{"date":"2026-04-15","close":18500.0},{"date":"2026-04-16","close":19010.0},{"date":"2026-04-17","close":19840.0},{"date":"2026-04-20","close":19520.0},{"date":"2026-04-21","close":19740.0},{"date":"2026-04-22","close":19780.0},{"date":"2026-04-23","close":19570.0},{"date":"2026-04-24","close":21000.0},{"date":"2026-04-27","close":22100.0},{"date":"2026-04-28","close":22150.0},{"date":"2026-04-29","close":21400.0},{"date":"2026-04-30","close":20700.0},{"date":"2026-05-04","close":20850.0},{"date":"2026-05-06","close":20400.0},{"date":"2026-05-07","close":20350.0},{"date":"2026-05-08","close":20100.0},{"date":"2026-05-11","close":19180.0},{"date":"2026-05-12","close":18350.0},{"date":"2026-05-13","close":18480.0},{"date":"2026-05-14","close":19840.0},{"date":"2026-05-15","close":19570.0},{"date":"2026-05-18","close":19220.0},{"date":"2026-05-19","close":19290.0},{"date":"2026-05-20","close":18840.0},{"date":"2026-05-21","close":18310.0},{"date":"2026-05-22","close":19350.0},{"date":"2026-05-26","close":18790.0},{"date":"2026-05-27","close":18820.0},{"date":"2026-05-28","close":19470.0},{"date":"2026-05-29","close":19100.0},{"date":"2026-06-01","close":18410.0},{"date":"2026-06-02","close":18050.0},{"date":"2026-06-04","close":18220.0},{"date":"2026-06-05","close":18330.0},{"date":"2026-06-08","close":16910.0},{"date":"2026-06-09","close":17320.0},{"date":"2026-06-10","close":18000.0},{"date":"2026-06-11","close":18090.0},{"date":"2026-06-12","close":17820.0},{"date":"2026-06-15","close":17810.0},{"date":"2026-06-16","close":18010.0},{"date":"2026-06-17","close":17780.0},{"date":"2026-06-18","close":17000.0},{"date":"2026-06-19","close":16970.0},{"date":"2026-06-22","close":16160.0},{"date":"2026-06-23","close":15100.0},{"date":"2026-06-24","close":14810.0},{"date":"2026-06-25","close":14630.0},{"date":"2026-06-26","close":14170.0},{"date":"2026-06-29","close":14890.0},{"date":"2026-06-30","close":14270.0},{"date":"2026-07-01","close":14910.0},{"date":"2026-07-02","close":15210.0},{"date":"2026-07-03","close":15200.0},{"date":"2026-07-06","close":15330.0},{"date":"2026-07-07","close":16110.0},{"date":"2026-07-08","close":15480.0},{"date":"2026-07-09","close":14540.0},{"date":"2026-07-10","close":14900.0},{"date":"2026-07-13","close":14480.0},{"date":"2026-07-14","close":13820.0},{"date":"2026-07-15","close":11800.0},{"date":"2026-07-16","close":11560.0},{"date":"2026-07-20","close":10990.0},{"date":"2026-07-21","close":11050.0},{"date":"2026-07-22","close":11150.0},{"date":"2026-07-23","close":11550.0},{"date":"2026-07-24","close":11620.0},{"date":"2026-07-27","close":11950.0},{"date":"2026-07-28","close":11350.0},{"date":"2026-07-29","close":11180.0},{"date":"2026-07-30","close":11290.0},{"date":"2026-07-31","close":11620.0},{"date":"2026-08-03","close":11650.0},{"date":"2026-08-04","close":12210.0},{"date":"2026-08-05","close":12280.0},{"date":"2026-08-06","close":12660.0},{"date":"2026-08-07","close":13030.0},{"date":"2026-08-10","close":13240.0},{"date":"2026-08-11","close":13300.0},{"date":"2026-08-12","close":13480.0},{"date":"2026-08-13","close":12810.0},{"date":"2026-08-14","close":13760.0},{"date":"2026-08-18","close":13240.0},{"date":"2026-08-19","close":13110.0},{"date":"2026-08-20","close":12940.0},{"date":"2026-08-21","close":12750.0},{"date":"2026-08-24","close":12980.0},{"date":"2026-08-25","close":13350.0},{"date":"2026-08-26","close":13420.0},{"date":"2026-08-27","close":12880.0},{"date":"2026-08-28","close":13250.0},{"date":"2026-08-31","close":13280.0},{"date":"2026-09-01","close":13190.0},{"date":"2026-09-02","close":13390.0},{"date":"2026-09-03","close":12560.0},{"date":"2026-09-04","close":12530.0},{"date":"2026-09-07","close":12350.0},{"date":"2026-09-08","close":12400.0},{"date":"2026-09-09","close":12260.0},{"date":"2026-09-10","close":12280.0},{"date":"2026-09-11","close":12050.0},{"date":"2026-09-14","close":11930.0},{"date":"2026-09-15","close":11690.0},{"date":"2026-09-16","close":11680.0},{"date":"2026-09-17","close":11720.0},{"date":"2026-09-18","close":11730.0},{"date":"2026-09-21","close":11740.0},{"date":"2026-09-22","close":11560.0},{"date":"2026-09-23","close":11730.0},{"date":"2026-09-28","close":11810.0},{"date":"2026-09-29","close":11620.0},{"date":"2026-09-30","close":11550.0},{"date":"2026-10-01","close":11540.0},{"date":"2026-10-02","close":10910.0},{"date":"2026-10-06","close":10920.0},{"date":"2026-10-07","close":11070.0},{"date":"2026-10-08","close":11070.0},{"date":"2026-10-12","close":10940.0},{"date":"2026-10-13","close":10630.0},{"date":"2026-10-14","close":10550.0},{"date":"2026-10-15","close":10390.0},{"date":"2026-10-16","close":10690.0},{"date":"2026-10-19","close":10680.0},{"date":"2026-10-20","close":10320.0},{"date":"2026-10-21","close":10550.0},{"date":"2026-10-22","close":10720.0},{"date":"2026-10-23","close":10530.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-71462.0,"foreign_net":-275834.0,"institution_net":347296.0},{"date":"2026-10-21","retail_net":-23407.0,"foreign_net":7662.0,"institution_net":15745.0},{"date":"2026-10-20","retail_net":-33332.0,"foreign_net":-244.0,"institution_net":33576.0},{"date":"2026-10-19","retail_net":-12683.0,"foreign_net":9916.0,"institution_net":2767.0},{"date":"2026-10-16","retail_net":-20493.0,"foreign_net":24011.0,"institution_net":-3518.0},{"date":"2026-10-15","retail_net":-132035.0,"foreign_net":4315.0,"institution_net":127720.0},{"date":"2026-10-14","retail_net":583.0,"foreign_net":5668.0,"institution_net":-6251.0},{"date":"2026-10-13","retail_net":-17201.0,"foreign_net":-30163.0,"institution_net":47364.0},{"date":"2026-10-12","retail_net":-37758.0,"foreign_net":-42436.0,"institution_net":80194.0},{"date":"2026-10-08","retail_net":-9334.0,"foreign_net":-124890.0,"institution_net":134224.0},{"date":"2026-10-07","retail_net":-103112.0,"foreign_net":151018.0,"institution_net":-47906.0},{"date":"2026-10-06","retail_net":8246.0,"foreign_net":-10115.0,"institution_net":1869.0},{"date":"2026-10-02","retail_net":476222.0,"foreign_net":-478054.0,"institution_net":1832.0},{"date":"2026-10-01","retail_net":-3898.0,"foreign_net":29386.0,"institution_net":-25488.0},{"date":"2026-09-30","retail_net":24271.0,"foreign_net":41762.0,"institution_net":-66033.0},{"date":"2026-09-29","retail_net":36117.0,"foreign_net":-81097.0,"institution_net":44980.0},{"date":"2026-09-28","retail_net":-18756.0,"foreign_net":-9056.0,"institution_net":27812.0},{"date":"2026-09-23","retail_net":-3275.0,"foreign_net":-19225.0,"institution_net":22500.0},{"date":"2026-09-22","retail_net":62826.0,"foreign_net":-48113.0,"institution_net":-14713.0},{"date":"2026-09-21","retail_net":926.0,"foreign_net":-35343.0,"institution_net":34417.0},{"date":"2026-09-18","retail_net":-8411.0,"foreign_net":77675.0,"institution_net":-69264.0},{"date":"2026-09-17","retail_net":25857.0,"foreign_net":277.0,"institution_net":-26134.0},{"date":"2026-09-16","retail_net":35550.0,"foreign_net":25835.0,"institution_net":-61385.0},{"date":"2026-09-15","retail_net":68828.0,"foreign_net":-29742.0,"institution_net":-39086.0},{"date":"2026-09-14","retail_net":-25353.0,"foreign_net":8246.0,"institution_net":17107.0},{"date":"2026-09-11","retail_net":8248.0,"foreign_net":12037.0,"institution_net":-20285.0},{"date":"2026-09-10","retail_net":36673.0,"foreign_net":22577.0,"institution_net":-59250.0},{"date":"2026-09-09","retail_net":6148.0,"foreign_net":-2289.0,"institution_net":-3859.0},{"date":"2026-09-08","retail_net":-15013.0,"foreign_net":3850.0,"institution_net":11163.0},{"date":"2026-09-07","retail_net":54675.0,"foreign_net":-76653.0,"institution_net":21978.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-71462.0,"foreign_net":-275834.0,"institution_net":347296.0},"d3":{"retail_net":-128201.0,"foreign_net":-268416.0,"institution_net":396617.0},"d7":{"retail_net":-292829.0,"foreign_net":-224506.0,"institution_net":517335.0},"d14":{"retail_net":20336.0,"foreign_net":-729760.0,"institution_net":709424.0},"d30":{"retail_net":309647.0,"foreign_net":-839019.0,"institution_net":529372.0}},"analysis":"최근 5일 외국인 순매수 -23.45만, 기관 순매수 39.59만. 30일 누적: 외국인 -83.90만, 기관 52.94만.","foreign_flow":-234489.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":395866.0},"insider_trades":[],"price_analysis":{"current":10750.0,"low_30d":10140.0,"support":10391.0,"high_30d":12650.0,"change_1d":0.3,"change_7d":0.6,"change_30d":-13.4,"resistance":12399.0,"position_in_range":24.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.66,"per":null,"quarter":"2024-Q2"},{"pbr":4.19,"per":null,"quarter":"2024-Q3"},{"pbr":3.65,"per":null,"quarter":"2024-Q4"},{"pbr":4.12,"per":null,"quarter":"2025-Q1"},{"pbr":7.95,"per":null,"quarter":"2025-Q2"},{"pbr":7.35,"per":null,"quarter":"2025-Q3"},{"pbr":9.42,"per":67.06,"quarter":"2025-Q4"},{"pbr":7.22,"per":31.52,"quarter":"2026-Q1"},{"pbr":5.7,"per":21.62,"quarter":"2026-Q2"},{"pbr":2.3,"per":16.29,"quarter":"현재"}],"timeline":[{"close":9680.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":10180.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":7650.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":7990.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":17740.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":16960.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":23250.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":17350.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":14270.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":5.92,"pbr_5y_low":3.65,"per_5y_avg":40.07,"per_5y_low":21.62,"current_pbr":2.3,"current_per":16.29,"pbr_5y_high":9.42,"per_5y_high":67.06,"pbr_5y_median":5.7,"per_5y_median":31.52,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 30% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 4.8배로 재무 리스크","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"RESORTS & CASINOS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +30.2%"},"momentum":{"grade":"D","reason":"RSI 34"},"valuation":{"grade":"C","reason":"PER 16.27x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.67,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.92,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":8.15,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":4.84,"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":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":24.26,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":7.16,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.66,"per":null,"close":9680.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.19,"per":null,"close":10180.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.65,"per":null,"close":7650.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":4.12,"per":null,"close":7990.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":7.95,"per":null,"close":17740.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":7.35,"per":null,"close":16960.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":9.42,"per":67.06,"close":23250.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":7.22,"per":31.52,"close":17350.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":5.7,"per":21.62,"close":14270.0,"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":"16.3배"},{"label":"PBR","value":"2.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.9%"}],"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":183.81,"pbr":null,"per":null,"roa":0.0067052018312687,"roe":0.039187917578163124,"revenue":203273425098.0,"market_cap":null,"net_income":14631454544.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":2182105015209.0,"total_equity":373366472327.0,"profit_margin":0.07197918044105392,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":51929106406.0,"operating_margin":0.2554643155196726},{"eps":-93.74,"pbr":4.22,"per":55.45,"roa":-0.003468702613567332,"roe":-0.020816213307482286,"revenue":156181531200.0,"market_cap":1571300000000.0,"net_income":-7462065523.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":2151255484922.0,"total_equity":358473724917.0,"profit_margin":-0.04777815575033881,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":28784836987.0,"operating_margin":0.18430371866529632},{"eps":488.41,"pbr":null,"per":null,"roa":0.017935656877477633,"roe":0.10558272048923865,"revenue":187147941431.0,"market_cap":null,"net_income":38878169484.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":2167646813807.0,"total_equity":368224737001.0,"profit_margin":0.2077402999291557,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":44231931692.0,"operating_margin":0.2363474123935687},{"eps":81.52,"pbr":null,"per":null,"roa":0.002996169016596092,"roe":0.01883443945183826,"revenue":186669838390.0,"market_cap":null,"net_income":6488788942.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":2165695228159.0,"total_equity":344517231776.0,"profit_margin":0.034760778698716695,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":52957190931.0,"operating_margin":0.28369441677213636},{"eps":74.31,"pbr":null,"per":null,"roa":0.0027148784758678486,"roe":0.017771638650433033,"revenue":157681880576.0,"market_cap":null,"net_income":5914849247.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":2178679193038.0,"total_equity":332825203311.0,"profit_margin":0.03751128046794915,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":33114050931.0,"operating_margin":0.21000542871531513},{"eps":-297.55,"pbr":null,"per":null,"roa":-0.011061743394645815,"roe":-0.08177787856680735,"revenue":121947998745.0,"market_cap":null,"net_income":-23685170851.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":2141178836463.0,"total_equity":289628090947.0,"profit_margin":-0.19422353047815896,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":13024878207.0,"operating_margin":0.10680682209665236},{"eps":-585.2,"pbr":null,"per":null,"roa":-0.02150020192243843,"roe":-0.14879783618644743,"revenue":110013694246.0,"market_cap":null,"net_income":-46582708335.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":2166617248668.0,"total_equity":313060388033.0,"profit_margin":-0.4234264529908167,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2165578764.0,"operating_margin":0.019684629071337077},{"eps":-364.78,"pbr":null,"per":null,"roa":-0.01336305397016877,"roe":-0.0800371503257846,"revenue":139149238475.0,"market_cap":null,"net_income":-29036733326.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":2172911475986.0,"total_equity":362790694169.0,"profit_margin":-0.2086733182605008,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":22163532200.0,"operating_margin":0.15927886090430865},{"eps":-31.68,"pbr":null,"per":null,"roa":-0.0011534808643242685,"roe":-0.006391838140136892,"revenue":116078341581.0,"market_cap":null,"net_income":-2521382322.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":2185890030761.0,"total_equity":394469050486.0,"profit_margin":-0.021721384779093935,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5886539939.0,"operating_margin":0.05071178532381379},{"eps":-482.8,"pbr":null,"per":null,"roa":-0.022013855876737303,"roe":-1.2204468695047763,"revenue":106226678882.0,"market_cap":null,"net_income":-38431710170.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":1745796392290.0,"total_equity":31489867466.0,"profit_margin":-0.3617896236094435,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":8790964437.0,"operating_margin":0.08275665331460927},{"eps":-392.58,"pbr":null,"per":null,"roa":-0.017714375038849015,"roe":-0.4766675875248207,"revenue":92729016414.0,"market_cap":null,"net_income":-31250124861.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":1764111056273.0,"total_equity":65559575853.0,"profit_margin":-0.33700481326664794,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-9293774087.0,"operating_margin":-0.1002250907688572},{"eps":-370.58,"pbr":null,"per":null,"roa":-0.016630379487219512,"roe":-0.2827317122918952,"revenue":96773231269.0,"market_cap":null,"net_income":-29498810112.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":1773790558097.0,"total_equity":104334989071.0,"profit_margin":-0.30482406885848756,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":340670921.0,"operating_margin":0.003520301187970452}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":346.69,"per":67.06,"date":"2025-12","close":23250.0,"source":"reported"},{"eps":346.69,"per":72.54,"date":"2026-01","close":25150.0,"source":"reported"},{"eps":346.69,"per":66.77,"date":"2026-02","close":23150.0,"source":"reported"},{"eps":550.5,"per":31.52,"date":"2026-03","close":17350.0,"source":"reported"},{"eps":550.5,"per":37.6,"date":"2026-04","close":20700.0,"source":"reported"},{"eps":550.5,"per":34.7,"date":"2026-05","close":19100.0,"source":"reported"},{"eps":660.0,"per":21.62,"date":"2026-06","close":14270.0,"source":"reported"},{"eps":660.0,"per":17.61,"date":"2026-07","close":11620.0,"source":"reported"},{"eps":660.0,"per":20.12,"date":"2026-08","close":13280.0,"source":"reported"},{"eps":660.0,"per":17.5,"date":"2026-09","close":11550.0,"source":"reported"},{"eps":660.0,"per":15.95,"date":"2026-10","close":10530.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":36.64,"std":20.91,"count":11,"current":15.95,"lower_1sd":15.73,"upper_1sd":57.54},"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":"롯데관광개발","phase":"above-fold","symbol_resolved":true}