{"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":"2026-10-23T09:39:31.884584+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":80.8,"direction":"higher_better","percentile":86},{"name":"영업이익 성장률","unit":"%","value":45.2,"direction":"higher_better","percentile":80}],"summary":"매출 +80.8%","percentile":83},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":41.6,"direction":null,"percentile":42},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-3.2,"direction":"higher_better","percentile":43}],"summary":"RSI 42","percentile":38},"valuation":{"grade":"C","metrics":[],"summary":"PER 72.54x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.1,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.88,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":6.16,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.89,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.1%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":5.09,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.04,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":3.8,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 5.1x, 순차입금비율 -0.0x","percentile":68}},"signals":[],"summary":"LS마린솔루션(060370)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1.56조. 현재가 29,850원, 전일 대비 +2.2%, 30일 -3.2%. PER 72.5배 / ROE 1.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 6.45만, 기관 순매도 15.93만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.47,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.47%","value_pct":0.47},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":34.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.9,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.04,"direction":"lower_better","percentile":null}],"summary":"배당성향 34%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.47},"catalysts":["전분기 대비 매출 81% 성장"],"portfolio":null,"technical":{"macd":-844.2923994258745,"grade":"D","trend":"하락","atr_14":2414.285714285714,"rsi_14":41.64383561643836,"sma_20":31390.0,"sma_60":31155.0,"comment":"하락 추세, RSI 42","analysis":"RSI(14) 41.6로 중립 구간입니다. MACD(-844.29)가 시그널선(-439.29)을 하회합니다(데드크로스). SMA20 31390, SMA60 31155 — 혼조세입니다. 볼린저밴드 27323~35457 (현재 위치 31%).","bb_lower":27322.98635360047,"bb_upper":35457.01364639953,"macd_signal":-439.29432723553515},"change_pct":0.51,"chart_data":[{"date":"2024-10-23","open":14200,"high":14323,"low":13989,"close":14174,"volume":112523,"rsi_14":34.17,"sma_20":15398.25,"sma_60":15987.13,"sma_120":15267.87},{"date":"2024-10-24","open":13857,"high":14156,"low":13612,"close":13735,"volume":134908,"rsi_14":35.74,"sma_20":15259.15,"sma_60":15913.98,"sma_120":15306.99},{"date":"2024-10-25","open":13857,"high":14015,"low":13445,"close":13445,"volume":128601,"rsi_14":27.39,"sma_20":15095.9,"sma_60":15832.35,"sma_120":15341.0},{"date":"2024-10-28","open":13427,"high":13743,"low":13313,"close":13419,"volume":110913,"rsi_14":27.57,"sma_20":14948.9,"sma_60":15771.93,"sma_120":15370.03},{"date":"2024-10-29","open":13427,"high":13462,"low":13190,"close":13419,"volume":137828,"rsi_14":27.88,"sma_20":14764.15,"sma_60":15705.67,"sma_120":15396.29},{"date":"2024-10-30","open":13454,"high":13454,"low":13024,"close":13103,"volume":137311,"rsi_14":27.08,"sma_20":14611.0,"sma_60":15630.03,"sma_120":15422.62},{"date":"2024-10-31","open":13103,"high":13103,"low":12611,"close":12796,"volume":123587,"rsi_14":25.25,"sma_20":14475.85,"sma_60":15547.82,"sma_120":15447.56},{"date":"2024-11-01","open":12682,"high":12814,"low":12322,"close":12814,"volume":132970,"rsi_14":12.92,"sma_20":14372.75,"sma_60":15465.9,"sma_120":15474.33},{"date":"2024-11-04","open":12936,"high":13181,"low":12374,"close":13182,"volume":136429,"rsi_14":16.89,"sma_20":14270.5,"sma_60":15391.58,"sma_120":15498.33},{"date":"2024-11-05","open":13182,"high":13340,"low":12901,"close":12954,"volume":107016,"rsi_14":17.53,"sma_20":14159.45,"sma_60":15335.42,"sma_120":15524.14},{"date":"2024-11-06","open":12971,"high":13621,"low":12822,"close":13121,"volume":295538,"rsi_14":22.62,"sma_20":14058.95,"sma_60":15313.03,"sma_120":15549.96},{"date":"2024-11-07","open":13121,"high":13121,"low":11980,"close":12577,"volume":268369,"rsi_14":23.02,"sma_20":13941.35,"sma_60":15271.05,"sma_120":15572.86},{"date":"2024-11-08","open":12576,"high":12971,"low":12445,"close":12498,"volume":235555,"rsi_14":16.45,"sma_20":13820.7,"sma_60":15227.03,"sma_120":15587.49},{"date":"2024-11-11","open":12602,"high":12699,"low":12129,"close":12208,"volume":205661,"rsi_14":17.75,"sma_20":13654.4,"sma_60":15184.77,"sma_120":15601.83},{"date":"2024-11-12","open":12260,"high":12277,"low":11540,"close":11637,"volume":239311,"rsi_14":15.18,"sma_20":13449.9,"sma_60":15103.28,"sma_120":15610.6},{"date":"2024-11-13","open":11347,"high":11637,"low":10953,"close":11111,"volume":314815,"rsi_14":14.83,"sma_20":13237.5,"sma_60":14999.57,"sma_120":15617.99},{"date":"2024-11-14","open":11119,"high":11462,"low":10953,"close":10953,"volume":164314,"rsi_14":15.37,"sma_20":13030.35,"sma_60":14896.43,"sma_120":15612.07},{"date":"2024-11-15","open":10944,"high":11172,"low":10478,"close":10514,"volume":216836,"rsi_14":13.79,"sma_20":12831.55,"sma_60":14785.4,"sma_120":15596.19},{"date":"2024-11-18","open":10531,"high":10742,"low":10101,"close":10137,"volume":238229,"rsi_14":12.6,"sma_20":12600.75,"sma_60":14667.65,"sma_120":15571.11},{"date":"2024-11-19","open":10233,"high":10584,"low":10013,"close":10435,"volume":319682,"rsi_14":19.47,"sma_20":12411.6,"sma_60":14537.32,"sma_120":15550.56},{"date":"2024-11-20","open":10487,"high":10969,"low":10224,"close":10303,"volume":315003,"rsi_14":20.29,"sma_20":12218.05,"sma_60":14411.37,"sma_120":15520.49},{"date":"2024-11-21","open":10189,"high":10487,"low":9916,"close":10347,"volume":149055,"rsi_14":20.78,"sma_20":12048.65,"sma_60":14292.88,"sma_120":15492.04},{"date":"2024-11-22","open":10295,"high":10584,"low":10242,"close":10295,"volume":204678,"rsi_14":13.03,"sma_20":11891.15,"sma_60":14180.25,"sma_120":15458.69},{"date":"2024-11-25","open":10434,"high":13374,"low":10013,"close":12471,"volume":5260850,"rsi_14":45.87,"sma_20":11843.75,"sma_60":14111.63,"sma_120":15441.28},{"date":"2024-11-26","open":12471,"high":14069,"low":12155,"close":12577,"volume":6686916,"rsi_14":45.3,"sma_20":11801.65,"sma_60":14050.63,"sma_120":15424.24},{"date":"2024-11-27","open":12445,"high":12787,"low":12217,"close":12419,"volume":985917,"rsi_14":48.54,"sma_20":11767.45,"sma_60":13991.55,"sma_120":15411.3},{"date":"2024-11-28","open":12357,"high":12523,"low":11997,"close":12164,"volume":587980,"rsi_14":47.01,"sma_20":11735.85,"sma_60":13930.25,"sma_120":15382.99},{"date":"2024-11-29","open":12076,"high":12857,"low":11558,"close":11848,"volume":1909610,"rsi_14":46.79,"sma_20":11687.55,"sma_60":13873.2,"sma_120":15343.86},{"date":"2024-12-02","open":12558,"high":13716,"low":11900,"close":12541,"volume":5466487,"rsi_14":57.89,"sma_20":11655.5,"sma_60":13831.8,"sma_120":15314.52},{"date":"2024-12-03","open":12708,"high":13603,"low":12585,"close":12954,"volume":2375474,"rsi_14":66.41,"sma_20":11655.5,"sma_60":13797.72,"sma_120":15297.48},{"date":"2024-12-04","open":12620,"high":12849,"low":12190,"close":12419,"volume":564597,"rsi_14":62.23,"sma_20":11620.4,"sma_60":13754.57,"sma_120":15266.33},{"date":"2024-12-05","open":12497,"high":12699,"low":12032,"close":12199,"volume":403067,"rsi_14":64.59,"sma_20":11601.5,"sma_60":13707.75,"sma_120":15236.92},{"date":"2024-12-06","open":11988,"high":12103,"low":11102,"close":11515,"volume":566366,"rsi_14":61.33,"sma_20":11552.35,"sma_60":13647.35,"sma_120":15204.82},{"date":"2024-12-09","open":10909,"high":13428,"low":10830,"close":11585,"volume":5417853,"rsi_14":59.82,"sma_20":11521.2,"sma_60":13597.03,"sma_120":15172.27},{"date":"2024-12-10","open":11233,"high":12040,"low":11233,"close":11918,"volume":923444,"rsi_14":63.34,"sma_20":11535.25,"sma_60":13550.52,"sma_120":15144.26},{"date":"2024-12-11","open":11865,"high":13251,"low":11680,"close":12620,"volume":2752965,"rsi_14":66.93,"sma_20":11610.7,"sma_60":13512.62,"sma_120":15118.51},{"date":"2024-12-12","open":12752,"high":12752,"low":12287,"close":12489,"volume":506573,"rsi_14":66.15,"sma_20":11687.5,"sma_60":13475.75,"sma_120":15094.59},{"date":"2024-12-13","open":12489,"high":12893,"low":12304,"close":12893,"volume":485498,"rsi_14":54.2,"sma_20":11806.45,"sma_60":13430.12,"sma_120":15079.46},{"date":"2024-12-16","open":12954,"high":13471,"low":12778,"close":13077,"volume":927937,"rsi_14":54.9,"sma_20":11953.45,"sma_60":13389.02,"sma_120":15057.15},{"date":"2024-12-17","open":13164,"high":13340,"low":12813,"close":12954,"volume":508032,"rsi_14":55.28,"sma_20":12079.4,"sma_60":13339.72,"sma_120":15033.97},{"date":"2024-12-18","open":12892,"high":13059,"low":12691,"close":12735,"volume":291742,"rsi_14":55.68,"sma_20":12201.0,"sma_60":13272.43,"sma_120":15009.33},{"date":"2024-12-19","open":12392,"high":12751,"low":12304,"close":12594,"volume":344011,"rsi_14":57.69,"sma_20":12313.35,"sma_60":13207.05,"sma_120":14985.19},{"date":"2024-12-20","open":13349,"high":13682,"low":12682,"close":12726,"volume":1485827,"rsi_14":52.16,"sma_20":12434.9,"sma_60":13140.65,"sma_120":14957.33},{"date":"2024-12-23","open":12656,"high":13384,"low":12462,"close":12972,"volume":997900,"rsi_14":50.22,"sma_20":12459.95,"sma_60":13084.2,"sma_120":14932.75},{"date":"2024-12-24","open":12918,"high":13339,"low":12743,"close":12787,"volume":493648,"rsi_14":54.88,"sma_20":12470.45,"sma_60":13012.08,"sma_120":14905.02},{"date":"2024-12-26","open":12787,"high":13085,"low":12787,"close":12866,"volume":300416,"rsi_14":59.18,"sma_20":12492.8,"sma_60":12957.08,"sma_120":14881.69},{"date":"2024-12-27","open":12761,"high":13033,"low":12348,"close":12656,"volume":375591,"rsi_14":68.06,"sma_20":12517.4,"sma_60":12909.7,"sma_120":14856.53},{"date":"2024-12-30","open":12514,"high":13050,"low":12514,"close":12980,"volume":192183,"rsi_14":70.44,"sma_20":12574.0,"sma_60":12878.1,"sma_120":14836.12},{"date":"2025-01-02","open":12927,"high":13603,"low":12927,"close":13603,"volume":433302,"rsi_14":72.75,"sma_20":12627.1,"sma_60":12851.03,"sma_120":14824.42},{"date":"2025-01-03","open":13603,"high":13673,"low":13305,"close":13586,"volume":286895,"rsi_14":66.0,"sma_20":12658.7,"sma_60":12824.55,"sma_120":14811.54},{"date":"2025-01-06","open":13638,"high":13822,"low":13471,"close":13779,"volume":237334,"rsi_14":70.94,"sma_20":12726.7,"sma_60":12802.02,"sma_120":14782.28},{"date":"2025-01-07","open":13946,"high":13946,"low":13639,"close":13797,"volume":215421,"rsi_14":66.78,"sma_20":12806.6,"sma_60":12783.15,"sma_120":14752.08},{"date":"2025-01-08","open":13708,"high":13752,"low":13287,"close":13384,"volume":212050,"rsi_14":55.25,"sma_20":12900.05,"sma_60":12757.7,"sma_120":14697.59},{"date":"2025-01-09","open":13384,"high":14016,"low":13094,"close":13990,"volume":479776,"rsi_14":65.21,"sma_20":13020.3,"sma_60":12731.97,"sma_120":14635.35},{"date":"2025-01-10","open":14481,"high":15595,"low":14218,"close":14613,"volume":1575268,"rsi_14":74.65,"sma_20":13155.05,"sma_60":12713.4,"sma_120":14589.64},{"date":"2025-01-13","open":14437,"high":14647,"low":14349,"close":14437,"volume":237469,"rsi_14":73.97,"sma_20":13245.9,"sma_60":12698.03,"sma_120":14535.88},{"date":"2025-01-14","open":14586,"high":14709,"low":14314,"close":14578,"volume":225575,"rsi_14":74.03,"sma_20":13350.35,"sma_60":12689.4,"sma_120":14485.49},{"date":"2025-01-15","open":14569,"high":14788,"low":14314,"close":14657,"volume":263863,"rsi_14":72.85,"sma_20":13438.55,"sma_60":12692.18,"sma_120":14441.98},{"date":"2025-01-16","open":14709,"high":15095,"low":14612,"close":14832,"volume":348836,"rsi_14":77.81,"sma_20":13526.3,"sma_60":12693.5,"sma_120":14410.52},{"date":"2025-01-17","open":15797,"high":17289,"low":15253,"close":15991,"volume":8102530,"rsi_14":82.85,"sma_20":13678.15,"sma_60":12723.05,"sma_120":14389.1},{"date":"2025-01-20","open":15885,"high":16096,"low":15315,"close":15473,"volume":710678,"rsi_14":77.81,"sma_20":13815.05,"sma_60":12744.7,"sma_120":14365.92},{"date":"2025-01-21","open":15613,"high":15815,"low":15446,"close":15473,"volume":423011,"rsi_14":76.29,"sma_20":13959.0,"sma_60":12773.67,"sma_120":14343.83},{"date":"2025-01-22","open":15473,"high":15877,"low":15473,"close":15605,"volume":393980,"rsi_14":73.55,"sma_20":14102.95,"sma_60":12809.67,"sma_120":14321.01},{"date":"2025-01-23","open":15612,"high":15955,"low":15253,"close":15411,"volume":425995,"rsi_14":70.61,"sma_20":14224.9,"sma_60":12842.87,"sma_120":14307.4},{"date":"2025-01-24","open":15621,"high":15876,"low":15323,"close":15376,"volume":438831,"rsi_14":68.7,"sma_20":14354.35,"sma_60":12875.48,"sma_120":14290.58},{"date":"2025-01-31","open":14920,"high":15095,"low":14560,"close":14806,"volume":261800,"rsi_14":60.46,"sma_20":14451.35,"sma_60":12903.87,"sma_120":14266.95},{"date":"2025-02-03","open":14718,"high":15253,"low":14402,"close":14727,"volume":274542,"rsi_14":64.97,"sma_20":14554.9,"sma_60":12936.05,"sma_120":14241.93},{"date":"2025-02-04","open":14726,"high":14989,"low":14656,"close":14981,"volume":204108,"rsi_14":61.98,"sma_20":14654.95,"sma_60":12972.17,"sma_120":14219.03},{"date":"2025-02-05","open":15042,"high":15042,"low":14612,"close":14639,"volume":178401,"rsi_14":50.34,"sma_20":14706.75,"sma_60":12996.45,"sma_120":14194.02},{"date":"2025-02-06","open":14665,"high":14832,"low":14393,"close":14639,"volume":210787,"rsi_14":52.75,"sma_20":14759.4,"sma_60":13024.53,"sma_120":14179.98},{"date":"2025-02-07","open":14639,"high":14639,"low":14270,"close":14464,"volume":181208,"rsi_14":48.46,"sma_20":14793.65,"sma_60":13046.92,"sma_120":14179.98},{"date":"2025-02-10","open":14464,"high":14464,"low":14218,"close":14271,"volume":127661,"rsi_14":44.96,"sma_20":14817.35,"sma_60":13075.15,"sma_120":14173.1},{"date":"2025-02-11","open":14156,"high":14367,"low":14112,"close":14174,"volume":113552,"rsi_14":41.22,"sma_20":14856.85,"sma_60":13103.08,"sma_120":14165.06},{"date":"2025-02-12","open":14095,"high":14876,"low":13875,"close":14815,"volume":556313,"rsi_14":31.8,"sma_20":14898.1,"sma_60":13146.53,"sma_120":14165.65},{"date":"2025-02-13","open":14911,"high":15227,"low":14551,"close":14815,"volume":357814,"rsi_14":37.87,"sma_20":14908.2,"sma_60":13199.5,"sma_120":14151.39},{"date":"2025-02-14","open":14709,"high":14735,"low":13620,"close":14121,"volume":289293,"rsi_14":30.15,"sma_20":14892.4,"sma_60":13249.67,"sma_120":14124.62},{"date":"2025-02-17","open":14288,"high":16149,"low":14121,"close":16000,"volume":4471543,"rsi_14":53.83,"sma_20":14963.5,"sma_60":13333.78,"sma_120":14115.11},{"date":"2025-02-18","open":15683,"high":16210,"low":15630,"close":16017,"volume":1376396,"rsi_14":56.09,"sma_20":15031.5,"sma_60":13425.5,"sma_120":14105.45},{"date":"2025-02-19","open":17140,"high":17464,"low":16166,"close":16166,"volume":3383612,"rsi_14":57.76,"sma_20":15098.2,"sma_60":13525.98,"sma_120":14096.82},{"date":"2025-02-20","open":16166,"high":16209,"low":15446,"close":15499,"volume":484086,"rsi_14":56.68,"sma_20":15073.6,"sma_60":13610.38,"sma_120":14073.85},{"date":"2025-02-21","open":15235,"high":15709,"low":15226,"close":15420,"volume":222314,"rsi_14":56.68,"sma_20":15070.95,"sma_60":13695.67,"sma_120":14053.52},{"date":"2025-02-24","open":15139,"high":15455,"low":14744,"close":15394,"volume":332044,"rsi_14":54.16,"sma_20":15067.0,"sma_60":13779.78,"sma_120":14036.33},{"date":"2025-02-25","open":15385,"high":15385,"low":14911,"close":15052,"volume":177308,"rsi_14":54.16,"sma_20":15039.35,"sma_60":13859.07,"sma_120":14019.66},{"date":"2025-02-26","open":15052,"high":15438,"low":15008,"close":15210,"volume":174379,"rsi_14":55.58,"sma_20":15029.3,"sma_60":13904.72,"sma_120":14008.17},{"date":"2025-02-27","open":15332,"high":15376,"low":14840,"close":14946,"volume":149827,"rsi_14":54.63,"sma_20":15007.8,"sma_60":13944.2,"sma_120":13997.42},{"date":"2025-02-28","open":14875,"high":14946,"low":14560,"close":14560,"volume":154892,"rsi_14":52.68,"sma_20":14995.5,"sma_60":13979.88,"sma_120":13985.72},{"date":"2025-03-04","open":14138,"high":14533,"low":14068,"close":14481,"volume":130183,"rsi_14":52.85,"sma_20":14983.2,"sma_60":14018.5,"sma_120":13974.38},{"date":"2025-03-05","open":14349,"high":14612,"low":14323,"close":14604,"volume":125931,"rsi_14":47.83,"sma_20":14964.35,"sma_60":14064.43,"sma_120":13968.82},{"date":"2025-03-06","open":14577,"high":14876,"low":14147,"close":14174,"volume":204474,"rsi_14":43.94,"sma_20":14941.1,"sma_60":14091.65,"sma_120":13961.73},{"date":"2025-03-07","open":14086,"high":14086,"low":13586,"close":13797,"volume":331912,"rsi_14":46.74,"sma_20":14899.0,"sma_60":14105.7,"sma_120":13951.71},{"date":"2025-03-10","open":13629,"high":13849,"low":13515,"close":13779,"volume":90345,"rsi_14":14.35,"sma_20":14864.75,"sma_60":14128.37,"sma_120":13941.47},{"date":"2025-03-11","open":13278,"high":13567,"low":13085,"close":13445,"volume":140322,"rsi_14":12.53,"sma_20":14823.45,"sma_60":14149.13,"sma_120":13928.44},{"date":"2025-03-12","open":13349,"high":13937,"low":13314,"close":13516,"volume":243548,"rsi_14":10.49,"sma_20":14790.55,"sma_60":14182.48,"sma_120":13914.92},{"date":"2025-03-13","open":13612,"high":14182,"low":13612,"close":14007,"volume":214532,"rsi_14":26.53,"sma_20":14750.15,"sma_60":14222.85,"sma_120":13909.94},{"date":"2025-03-14","open":14007,"high":14884,"low":13980,"close":14718,"volume":376779,"rsi_14":40.79,"sma_20":14745.3,"sma_60":14269.52,"sma_120":13910.02},{"date":"2025-03-17","open":14796,"high":14893,"low":14507,"close":14674,"volume":172822,"rsi_14":40.6,"sma_20":14772.95,"sma_60":14303.75,"sma_120":13908.18},{"date":"2025-03-18","open":14726,"high":14779,"low":14472,"close":14551,"volume":111488,"rsi_14":43.06,"sma_20":14700.5,"sma_60":14338.12,"sma_120":13906.93},{"date":"2025-03-19","open":14612,"high":14691,"low":14393,"close":14437,"volume":87026,"rsi_14":39.16,"sma_20":14621.5,"sma_60":14363.85,"sma_120":13896.98},{"date":"2025-03-20","open":14604,"high":14604,"low":14095,"close":14262,"volume":94970,"rsi_14":40.16,"sma_20":14526.3,"sma_60":14383.6,"sma_120":13886.31},{"date":"2025-03-21","open":14262,"high":14262,"low":13840,"close":14113,"volume":98796,"rsi_14":43.1,"sma_20":14457.0,"sma_60":14402.92,"sma_120":13871.32},{"date":"2025-03-24","open":14051,"high":14138,"low":13901,"close":13937,"volume":44057,"rsi_14":41.85,"sma_20":14382.85,"sma_60":14422.95,"sma_120":13847.69},{"date":"2025-03-25","open":13954,"high":14717,"low":13550,"close":13928,"volume":258786,"rsi_14":39.51,"sma_20":14309.55,"sma_60":14445.18,"sma_120":13826.12},{"date":"2025-03-26","open":13954,"high":13998,"low":13797,"close":13876,"volume":44213,"rsi_14":44.76,"sma_20":14250.75,"sma_60":14464.35,"sma_120":13802.5},{"date":"2025-03-27","open":13682,"high":13849,"low":13165,"close":13165,"volume":116863,"rsi_14":40.06,"sma_20":14148.5,"sma_60":14467.57,"sma_120":13775.88},{"date":"2025-03-28","open":13296,"high":13384,"low":13042,"close":13165,"volume":78758,"rsi_14":40.28,"sma_20":14059.45,"sma_60":14473.87,"sma_120":13742.98},{"date":"2025-03-31","open":12857,"high":12927,"low":12418,"close":12436,"volume":68162,"rsi_14":35.81,"sma_20":13953.25,"sma_60":14466.7,"sma_120":13711.89},{"date":"2025-04-01","open":12603,"high":13156,"low":12427,"close":13156,"volume":88544,"rsi_14":45.72,"sma_20":13887.0,"sma_60":14475.03,"sma_120":13692.37},{"date":"2025-04-02","open":13041,"high":13156,"low":12489,"close":12489,"volume":73761,"rsi_14":32.67,"sma_20":13781.25,"sma_60":14466.85,"sma_120":13672.48},{"date":"2025-04-03","open":12085,"high":12796,"low":12085,"close":12796,"volume":43592,"rsi_14":25.83,"sma_20":13712.35,"sma_60":14453.4,"sma_120":13652.22},{"date":"2025-04-04","open":12628,"high":12944,"low":12374,"close":12620,"volume":71615,"rsi_14":25.0,"sma_20":13653.5,"sma_60":14437.3,"sma_120":13630.92},{"date":"2025-04-07","open":12287,"high":12462,"low":11506,"close":11585,"volume":92805,"rsi_14":20.46,"sma_20":13543.8,"sma_60":14400.73,"sma_120":13601.38},{"date":"2025-04-08","open":11777,"high":12119,"low":11742,"close":11883,"volume":43947,"rsi_14":25.46,"sma_20":13465.7,"sma_60":14368.83,"sma_120":13575.99},{"date":"2025-04-09","open":11593,"high":11980,"low":11374,"close":11471,"volume":56988,"rsi_14":24.35,"sma_20":13363.45,"sma_60":14336.95,"sma_120":13547.33},{"date":"2025-04-10","open":12216,"high":12427,"low":12023,"close":12331,"volume":96523,"rsi_14":35.52,"sma_20":13279.65,"sma_60":14309.3,"sma_120":13520.63},{"date":"2025-04-11","open":12067,"high":12892,"low":11988,"close":12857,"volume":66329,"rsi_14":41.69,"sma_20":13186.6,"sma_60":14280.03,"sma_120":13496.72},{"date":"2025-04-14","open":12953,"high":13383,"low":12848,"close":13296,"volume":88418,"rsi_14":45.44,"sma_20":13117.7,"sma_60":14261.02,"sma_120":13479.52},{"date":"2025-04-15","open":13647,"high":13866,"low":13480,"close":13726,"volume":90512,"rsi_14":48.97,"sma_20":13076.45,"sma_60":14246.82,"sma_120":13468.11},{"date":"2025-04-16","open":13822,"high":13840,"low":13243,"close":13340,"volume":44032,"rsi_14":51.25,"sma_20":13021.6,"sma_60":14224.87,"sma_120":13458.52},{"date":"2025-04-17","open":13340,"high":13595,"low":13165,"close":13560,"volume":59558,"rsi_14":52.74,"sma_20":12986.5,"sma_60":14203.67,"sma_120":13448.58},{"date":"2025-04-18","open":13682,"high":13682,"low":13418,"close":13612,"volume":32045,"rsi_14":59.01,"sma_20":12961.45,"sma_60":14164.02,"sma_120":13443.53},{"date":"2025-04-21","open":13559,"high":13804,"low":13401,"close":13524,"volume":46291,"rsi_14":53.12,"sma_20":12940.8,"sma_60":14131.53,"sma_120":13438.12},{"date":"2025-04-22","open":13261,"high":14191,"low":13261,"close":14165,"volume":169886,"rsi_14":64.28,"sma_20":12952.65,"sma_60":14109.73,"sma_120":13441.7},{"date":"2025-04-23","open":14726,"high":15130,"low":14480,"close":14946,"volume":335621,"rsi_14":66.95,"sma_20":13006.15,"sma_60":14098.75,"sma_120":13454.21},{"date":"2025-04-24","open":15025,"high":16675,"low":14876,"close":15710,"volume":1865979,"rsi_14":72.29,"sma_20":13133.4,"sma_60":14103.73,"sma_120":13473.3},{"date":"2025-04-25","open":15710,"high":16219,"low":15631,"close":15789,"volume":378552,"rsi_14":85.17,"sma_20":13264.6,"sma_60":14110.62,"sma_120":13493.05},{"date":"2025-04-28","open":15877,"high":16008,"low":15315,"close":15526,"volume":276336,"rsi_14":80.66,"sma_20":13419.1,"sma_60":14122.62,"sma_120":13513.24},{"date":"2025-04-29","open":15621,"high":16359,"low":15542,"close":15929,"volume":398667,"rsi_14":87.58,"sma_20":13557.75,"sma_60":14142.65,"sma_120":13539.35},{"date":"2025-04-30","open":16175,"high":16236,"low":15569,"close":15675,"volume":221721,"rsi_14":81.39,"sma_20":13717.05,"sma_60":14154.22,"sma_120":13563.19},{"date":"2025-05-02","open":15709,"high":15753,"low":15437,"close":15464,"volume":88446,"rsi_14":76.01,"sma_20":13850.45,"sma_60":14167.97,"sma_120":13582.21},{"date":"2025-05-07","open":15472,"high":15551,"low":15297,"close":15534,"volume":75813,"rsi_14":74.11,"sma_20":13996.15,"sma_60":14182.88,"sma_120":13603.71},{"date":"2025-05-08","open":15534,"high":16008,"low":15227,"close":15912,"volume":212859,"rsi_14":73.81,"sma_20":14212.5,"sma_60":14207.02,"sma_120":13626.97},{"date":"2025-05-09","open":16069,"high":16069,"low":15604,"close":15833,"volume":101915,"rsi_14":79.1,"sma_20":14410.0,"sma_60":14233.05,"sma_120":13654.1},{"date":"2025-05-12","open":15999,"high":16139,"low":15876,"close":16017,"volume":174305,"rsi_14":78.93,"sma_20":14637.3,"sma_60":14263.77,"sma_120":13683.42},{"date":"2025-05-13","open":16017,"high":16939,"low":16017,"close":16825,"volume":537270,"rsi_14":82.11,"sma_20":14862.0,"sma_60":14297.27,"sma_120":13721.9},{"date":"2025-05-14","open":17114,"high":18825,"low":16850,"close":18694,"volume":1221620,"rsi_14":88.1,"sma_20":15153.85,"sma_60":14361.92,"sma_120":13780.71},{"date":"2025-05-15","open":18650,"high":18650,"low":17991,"close":18343,"volume":293152,"rsi_14":82.17,"sma_20":15406.2,"sma_60":14432.28,"sma_120":13840.98},{"date":"2025-05-16","open":18299,"high":18913,"low":18211,"close":18782,"volume":259725,"rsi_14":81.18,"sma_20":15659.0,"sma_60":14478.65,"sma_120":13906.22},{"date":"2025-05-19","open":19308,"high":19308,"low":17904,"close":18475,"volume":338961,"rsi_14":74.28,"sma_20":15915.75,"sma_60":14519.62,"sma_120":13972.56},{"date":"2025-05-20","open":18386,"high":18694,"low":17640,"close":17992,"volume":549086,"rsi_14":68.06,"sma_20":16137.35,"sma_60":14550.05,"sma_120":14038.02},{"date":"2025-05-21","open":18299,"high":18343,"low":17509,"close":18080,"volume":325760,"rsi_14":71.56,"sma_20":16360.75,"sma_60":14593.07,"sma_120":14101.73},{"date":"2025-05-22","open":18079,"high":18210,"low":17684,"close":17816,"volume":209252,"rsi_14":66.31,"sma_20":16575.35,"sma_60":14633.0,"sma_120":14164.33},{"date":"2025-05-23","open":17903,"high":17903,"low":17078,"close":17465,"volume":276974,"rsi_14":65.22,"sma_20":16740.35,"sma_60":14667.52,"sma_120":14223.65},{"date":"2025-05-26","open":17412,"high":17412,"low":16859,"close":17044,"volume":225585,"rsi_14":62.97,"sma_20":16845.25,"sma_60":14700.72,"sma_120":14279.89},{"date":"2025-05-27","open":15270,"high":16139,"low":14972,"close":15692,"volume":1530762,"rsi_14":51.07,"sma_20":16844.35,"sma_60":14708.75,"sma_120":14306.73},{"date":"2025-05-28","open":15788,"high":15972,"low":15270,"close":15578,"volume":519715,"rsi_14":47.65,"sma_20":16833.8,"sma_60":14719.28,"sma_120":14331.74},{"date":"2025-05-29","open":15631,"high":16096,"low":15631,"close":15798,"volume":216674,"rsi_14":49.76,"sma_20":16847.4,"sma_60":14739.92,"sma_120":14359.9},{"date":"2025-05-30","open":15797,"high":15797,"low":15235,"close":15666,"volume":284747,"rsi_14":47.56,"sma_20":16834.25,"sma_60":14759.67,"sma_120":14389.08},{"date":"2025-06-02","open":15789,"high":16148,"low":15692,"close":16105,"volume":208704,"rsi_14":44.73,"sma_20":16855.75,"sma_60":14784.68,"sma_120":14424.56},{"date":"2025-06-04","open":16930,"high":17948,"low":16772,"close":17641,"volume":618421,"rsi_14":41.9,"sma_20":16964.6,"sma_60":14842.47,"sma_120":14467.06},{"date":"2025-06-05","open":18035,"high":18123,"low":17553,"close":17948,"volume":220304,"rsi_14":46.94,"sma_20":17085.3,"sma_60":14911.65,"sma_120":14508.67},{"date":"2025-06-09","open":19747,"high":23257,"low":19176,"close":22775,"volume":4243213,"rsi_14":68.42,"sma_20":17428.45,"sma_60":15061.58,"sma_120":14594.98},{"date":"2025-06-10","open":25451,"high":27953,"low":24047,"close":25013,"volume":2903595,"rsi_14":75.6,"sma_20":17887.45,"sma_60":15254.38,"sma_120":14701.76},{"date":"2025-06-11","open":24486,"high":26153,"low":24179,"close":25759,"volume":1254548,"rsi_14":79.79,"sma_20":18374.55,"sma_60":15458.43,"sma_120":14820.46},{"date":"2025-06-12","open":28611,"high":30366,"low":26022,"close":26461,"volume":2335709,"rsi_14":80.7,"sma_20":18856.35,"sma_60":15666.0,"sma_120":14944.42},{"date":"2025-06-13","open":25846,"high":26592,"low":25056,"close":25408,"volume":803543,"rsi_14":76.29,"sma_20":19192.05,"sma_60":15844.17,"sma_120":15056.84},{"date":"2025-06-16","open":24793,"high":26241,"low":24486,"close":25320,"volume":572644,"rsi_14":77.71,"sma_20":19540.9,"sma_60":16021.6,"sma_120":15162.67},{"date":"2025-06-17","open":25496,"high":25715,"low":24135,"close":24838,"volume":500828,"rsi_14":77.37,"sma_20":19843.7,"sma_60":16193.05,"sma_120":15265.58},{"date":"2025-06-18","open":24225,"high":25483,"low":23790,"close":25050,"volume":478023,"rsi_14":86.02,"sma_20":20185.95,"sma_60":16374.43,"sma_120":15369.14},{"date":"2025-06-19","open":26525,"high":26742,"low":25354,"close":26482,"volume":773452,"rsi_14":88.06,"sma_20":20624.8,"sma_60":16582.88,"sma_120":15483.24},{"date":"2025-06-20","open":27610,"high":30346,"low":26091,"close":26743,"volume":2316368,"rsi_14":88.1,"sma_20":21072.4,"sma_60":16798.2,"sma_120":15600.56},{"date":"2025-06-23","open":25960,"high":29000,"low":25787,"close":28175,"volume":1107191,"rsi_14":89.89,"sma_20":21605.6,"sma_60":17040.58,"sma_120":15731.77},{"date":"2025-06-24","open":28740,"high":28913,"low":27611,"close":28089,"volume":500594,"rsi_14":89.11,"sma_20":22151.95,"sma_60":17281.65,"sma_120":15863.42},{"date":"2025-06-25","open":30172,"high":31691,"low":27177,"close":27958,"volume":1166852,"rsi_14":87.12,"sma_20":22712.8,"sma_60":17521.4,"sma_120":15992.88},{"date":"2025-06-26","open":28088,"high":29781,"low":26959,"close":28392,"volume":989622,"rsi_14":87.24,"sma_20":23363.2,"sma_60":17780.32,"sma_120":16123.94},{"date":"2025-06-27","open":30136,"high":32772,"low":29092,"close":31379,"volume":988566,"rsi_14":85.22,"sma_20":24161.8,"sma_60":18086.73,"sma_120":16280.3},{"date":"2025-06-30","open":30782,"high":31827,"low":30534,"close":31280,"volume":337654,"rsi_14":81.18,"sma_20":24944.4,"sma_60":18403.63,"sma_120":16435.17},{"date":"2025-07-01","open":32573,"high":33617,"low":31528,"close":31926,"volume":552649,"rsi_14":81.01,"sma_20":25766.1,"sma_60":18719.37,"sma_120":16597.2},{"date":"2025-07-02","open":31678,"high":32324,"low":30733,"close":32274,"volume":260088,"rsi_14":80.33,"sma_20":26583.35,"sma_60":19052.05,"sma_120":16759.45},{"date":"2025-07-03","open":32125,"high":32125,"low":29838,"close":29838,"volume":399281,"rsi_14":70.37,"sma_20":27201.3,"sma_60":19338.78,"sma_120":16896.09},{"date":"2025-07-04","open":29788,"high":30186,"low":28744,"close":29191,"volume":230440,"rsi_14":67.03,"sma_20":27771.4,"sma_60":19617.62,"sma_120":17027.46},{"date":"2025-07-07","open":28495,"high":29390,"low":28196,"close":28793,"volume":207974,"rsi_14":67.5,"sma_20":28080.15,"sma_60":19907.03,"sma_120":17153.88},{"date":"2025-07-08","open":28545,"high":31081,"low":28395,"close":29340,"volume":337391,"rsi_14":67.68,"sma_20":28304.5,"sma_60":20200.65,"sma_120":17284.74},{"date":"2025-07-09","open":29987,"high":29987,"low":29092,"close":29639,"volume":145472,"rsi_14":64.2,"sma_20":28506.55,"sma_60":20506.13,"sma_120":17421.54},{"date":"2025-07-10","open":29738,"high":29887,"low":29042,"close":29390,"volume":123108,"rsi_14":61.81,"sma_20":28661.0,"sma_60":20793.12,"sma_120":17551.21},{"date":"2025-07-11","open":29987,"high":29987,"low":29141,"close":29539,"volume":93336,"rsi_14":56.52,"sma_20":28875.6,"sma_60":21073.83,"sma_120":17676.93},{"date":"2025-07-14","open":29042,"high":29042,"low":27401,"close":27799,"volume":214924,"rsi_14":47.99,"sma_20":29007.1,"sma_60":21318.07,"sma_120":17789.54},{"date":"2025-07-15","open":27848,"high":28793,"low":27799,"close":28346,"volume":176638,"rsi_14":51.04,"sma_20":29190.2,"sma_60":21564.3,"sma_120":17905.56},{"date":"2025-07-16","open":28495,"high":29390,"low":28047,"close":28942,"volume":132059,"rsi_14":51.72,"sma_20":29379.2,"sma_60":21826.97,"sma_120":18025.92},{"date":"2025-07-17","open":30285,"high":30385,"low":28719,"close":28744,"volume":307403,"rsi_14":35.2,"sma_20":29485.75,"sma_60":22082.63,"sma_120":18143.15},{"date":"2025-07-18","open":28843,"high":29141,"low":27649,"close":27898,"volume":150366,"rsi_14":32.47,"sma_20":29536.65,"sma_60":22323.27,"sma_120":18243.64},{"date":"2025-07-21","open":27948,"high":27998,"low":26953,"close":27848,"volume":230737,"rsi_14":27.47,"sma_20":29512.65,"sma_60":22564.53,"sma_120":18348.03},{"date":"2025-07-22","open":27600,"high":28097,"low":27252,"close":27998,"volume":206134,"rsi_14":25.84,"sma_20":29500.55,"sma_60":22797.62,"sma_120":18453.67},{"date":"2025-07-23","open":28147,"high":28594,"low":27202,"close":27550,"volume":111782,"rsi_14":33.33,"sma_20":29472.5,"sma_60":23010.18,"sma_120":18554.47},{"date":"2025-07-24","open":27451,"high":27848,"low":27102,"close":27451,"volume":119457,"rsi_14":36.22,"sma_20":29417.5,"sma_60":23208.35,"sma_120":18656.04},{"date":"2025-07-25","open":27550,"high":27699,"low":27152,"close":27550,"volume":79652,"rsi_14":39.67,"sma_20":29225.0,"sma_60":23406.87,"sma_120":18758.74},{"date":"2025-07-28","open":27451,"high":27550,"low":26655,"close":26705,"volume":117233,"rsi_14":29.13,"sma_20":28995.0,"sma_60":23595.6,"sma_120":18859.11},{"date":"2025-07-29","open":26804,"high":27301,"low":26058,"close":26904,"volume":96652,"rsi_14":28.0,"sma_20":28742.5,"sma_60":23780.95,"sma_120":18961.8},{"date":"2025-07-30","open":27003,"high":27003,"low":26357,"close":26506,"volume":92918,"rsi_14":27.34,"sma_20":28452.5,"sma_60":23963.87,"sma_120":19059.04},{"date":"2025-07-31","open":26655,"high":26705,"low":25710,"close":26008,"volume":287447,"rsi_14":23.7,"sma_20":28260.0,"sma_60":24141.97,"sma_120":19154.97},{"date":"2025-08-01","open":25710,"high":25959,"low":24815,"close":24914,"volume":178610,"rsi_14":26.23,"sma_20":28045.0,"sma_60":24300.57,"sma_120":19241.72},{"date":"2025-08-04","open":24566,"high":25809,"low":24566,"close":25710,"volume":108512,"rsi_14":29.13,"sma_20":27890.0,"sma_60":24466.2,"sma_120":19336.61},{"date":"2025-08-05","open":26008,"high":26854,"low":25959,"close":26754,"volume":253077,"rsi_14":33.82,"sma_20":27760.0,"sma_60":24650.65,"sma_120":19441.85},{"date":"2025-08-06","open":27202,"high":27749,"low":26307,"close":27301,"volume":206188,"rsi_14":39.86,"sma_20":27642.5,"sma_60":24841.2,"sma_120":19552.48},{"date":"2025-08-07","open":27500,"high":27649,"low":26854,"close":27600,"volume":120375,"rsi_14":47.73,"sma_20":27552.5,"sma_60":25023.28,"sma_120":19660.28},{"date":"2025-08-08","open":27600,"high":28097,"low":27152,"close":27749,"volume":168184,"rsi_14":49.25,"sma_20":27462.5,"sma_60":25176.72,"sma_120":19769.32},{"date":"2025-08-11","open":28495,"high":28495,"low":27003,"close":27202,"volume":167298,"rsi_14":44.37,"sma_20":27432.5,"sma_60":25326.83,"sma_120":19879.56},{"date":"2025-08-12","open":27152,"high":27848,"low":26605,"close":26854,"volume":131557,"rsi_14":45.0,"sma_20":27357.5,"sma_60":25463.8,"sma_120":19971.22},{"date":"2025-08-13","open":27401,"high":27699,"low":26456,"close":26953,"volume":135389,"rsi_14":46.43,"sma_20":27257.5,"sma_60":25607.55,"sma_120":20063.58},{"date":"2025-08-14","open":26854,"high":27252,"low":26555,"close":26953,"volume":51533,"rsi_14":45.65,"sma_20":27167.5,"sma_60":25759.35,"sma_120":20154.7},{"date":"2025-08-18","open":26506,"high":26754,"low":26108,"close":26307,"volume":89215,"rsi_14":47.01,"sma_20":27087.5,"sma_60":25898.85,"sma_120":20245.96},{"date":"2025-08-19","open":26058,"high":26357,"low":25014,"close":25113,"volume":143035,"rsi_14":38.31,"sma_20":26950.0,"sma_60":26022.75,"sma_120":20327.88},{"date":"2025-08-20","open":24069,"high":24566,"low":23373,"close":24119,"volume":152692,"rsi_14":35.54,"sma_20":26755.0,"sma_60":26135.83,"sma_120":20401.67},{"date":"2025-08-21","open":23920,"high":24318,"low":23721,"close":24069,"volume":88576,"rsi_14":37.58,"sma_20":26580.0,"sma_60":26255.1,"sma_120":20477.91},{"date":"2025-08-22","open":23820,"high":24467,"low":23820,"close":23920,"volume":95253,"rsi_14":42.75,"sma_20":26402.5,"sma_60":26394.4,"sma_120":20551.58},{"date":"2025-08-25","open":24367,"high":24815,"low":24019,"close":24119,"volume":134787,"rsi_14":37.3,"sma_20":26230.0,"sma_60":26538.93,"sma_120":20629.11},{"date":"2025-08-26","open":23771,"high":24865,"low":23472,"close":24218,"volume":508292,"rsi_14":26.17,"sma_20":26105.0,"sma_60":26681.47,"sma_120":20710.69},{"date":"2025-08-27","open":24517,"high":24517,"low":23771,"close":24119,"volume":113066,"rsi_14":17.35,"sma_20":25965.0,"sma_60":26824.53,"sma_120":20792.1},{"date":"2025-08-28","open":23572,"high":24069,"low":23074,"close":23422,"volume":246779,"rsi_14":10.38,"sma_20":25810.0,"sma_60":26948.62,"sma_120":20866.65},{"date":"2025-08-29","open":23174,"high":23273,"low":22378,"close":22875,"volume":287932,"rsi_14":7.02,"sma_20":25652.5,"sma_60":27037.93,"sma_120":20940.2},{"date":"2025-09-01","open":22627,"high":24467,"low":22527,"close":23472,"volume":473940,"rsi_14":17.39,"sma_20":25580.0,"sma_60":27132.13,"sma_120":21021.89},{"date":"2025-09-02","open":23472,"high":24069,"low":22875,"close":22975,"volume":216267,"rsi_14":16.95,"sma_20":25442.5,"sma_60":27137.55,"sma_120":21099.57},{"date":"2025-09-03","open":22975,"high":23422,"low":22378,"close":22577,"volume":276755,"rsi_14":14.52,"sma_20":25232.5,"sma_60":27099.0,"sma_120":21176.69},{"date":"2025-09-04","open":22776,"high":23124,"low":22478,"close":22826,"volume":170801,"rsi_14":17.83,"sma_20":25007.5,"sma_60":27052.18,"sma_120":21255.31},{"date":"2025-09-05","open":22975,"high":23920,"low":22776,"close":23224,"volume":275561,"rsi_14":25.0,"sma_20":24787.5,"sma_60":27000.33,"sma_120":21333.17},{"date":"2025-09-08","open":23472,"high":23920,"low":22975,"close":22975,"volume":233441,"rsi_14":29.52,"sma_20":24547.5,"sma_60":26961.87,"sma_120":21403.02},{"date":"2025-09-09","open":23074,"high":23820,"low":22875,"close":23174,"volume":218261,"rsi_14":39.33,"sma_20":24345.0,"sma_60":26928.2,"sma_120":21474.9},{"date":"2025-09-10","open":23224,"high":23323,"low":22527,"close":23224,"volume":376245,"rsi_14":40.45,"sma_20":24162.5,"sma_60":26903.4,"sma_120":21548.22},{"date":"2025-09-11","open":23472,"high":24218,"low":23273,"close":24119,"volume":457294,"rsi_14":51.92,"sma_20":24020.0,"sma_60":26885.57,"sma_120":21630.0},{"date":"2025-09-12","open":24417,"high":24467,"low":23422,"close":23721,"volume":322218,"rsi_14":46.3,"sma_20":23857.5,"sma_60":26836.92,"sma_120":21709.9},{"date":"2025-09-15","open":23572,"high":24815,"low":23522,"close":24815,"volume":448995,"rsi_14":54.69,"sma_20":23782.5,"sma_60":26802.22,"sma_120":21800.21},{"date":"2025-09-16","open":24765,"high":25213,"low":24069,"close":24666,"volume":487779,"rsi_14":54.26,"sma_20":23760.0,"sma_60":26740.88,"sma_120":21890.73},{"date":"2025-09-17","open":24914,"high":24914,"low":23422,"close":23771,"volume":364085,"rsi_14":52.63,"sma_20":23742.5,"sma_60":26666.02,"sma_120":21973.83},{"date":"2025-09-18","open":23872,"high":24912,"low":23872,"close":24318,"volume":351825,"rsi_14":61.48,"sma_20":23760.0,"sma_60":26604.17,"sma_120":22062.78},{"date":"2025-09-19","open":24850,"high":24850,"low":24200,"close":24200,"volume":210023,"rsi_14":54.62,"sma_20":23767.5,"sma_60":26529.17,"sma_120":22154.74},{"date":"2025-09-22","open":24119,"high":25262,"low":24119,"close":24616,"volume":424008,"rsi_14":62.6,"sma_20":23792.5,"sma_60":26415.83,"sma_120":22251.28},{"date":"2025-09-23","open":24815,"high":25113,"low":24168,"close":24168,"volume":279359,"rsi_14":62.12,"sma_20":23790.0,"sma_60":26296.67,"sma_120":22350.15},{"date":"2025-09-24","open":24367,"high":24367,"low":23273,"close":23522,"volume":272172,"rsi_14":55.0,"sma_20":23760.0,"sma_60":26155.83,"sma_120":22437.6},{"date":"2025-09-25","open":23522,"high":23572,"low":22527,"close":22577,"volume":342513,"rsi_14":45.7,"sma_20":23717.5,"sma_60":25993.33,"sma_120":22522.69},{"date":"2025-09-26","open":22527,"high":22627,"low":21533,"close":21831,"volume":289693,"rsi_14":42.86,"sma_20":23665.0,"sma_60":25859.17,"sma_120":22598.97},{"date":"2025-09-29","open":21831,"high":22130,"low":21583,"close":22130,"volume":163958,"rsi_14":43.56,"sma_20":23597.5,"sma_60":25740.83,"sma_120":22679.22},{"date":"2025-09-30","open":22130,"high":22229,"low":21781,"close":22179,"volume":100387,"rsi_14":43.56,"sma_20":23557.5,"sma_60":25630.0,"sma_120":22768.52},{"date":"2025-10-01","open":22478,"high":22726,"low":22130,"close":22378,"volume":133085,"rsi_14":38.26,"sma_20":23547.5,"sma_60":25513.33,"sma_120":22856.99},{"date":"2025-10-02","open":23292,"high":24692,"low":22742,"close":24492,"volume":631542,"rsi_14":53.59,"sma_20":23625.0,"sma_60":25425.0,"sma_120":22965.57},{"date":"2025-10-10","open":24517,"high":25262,"low":24168,"close":25113,"volume":507967,"rsi_14":51.72,"sma_20":23720.0,"sma_60":25353.33,"sma_120":23073.22},{"date":"2025-10-13","open":24268,"high":25014,"low":24019,"close":24765,"volume":394655,"rsi_14":50.56,"sma_20":23810.0,"sma_60":25273.33,"sma_120":23173.58},{"date":"2025-10-14","open":25014,"high":25362,"low":23273,"close":23572,"volume":440623,"rsi_14":48.91,"sma_20":23830.0,"sma_60":25202.5,"sma_120":23260.28},{"date":"2025-10-15","open":23920,"high":24566,"low":23870,"close":24566,"volume":253625,"rsi_14":50.79,"sma_20":23897.5,"sma_60":25139.17,"sma_120":23351.73},{"date":"2025-10-16","open":24715,"high":24765,"low":24119,"close":24268,"volume":255583,"rsi_14":51.05,"sma_20":23905.0,"sma_60":25060.83,"sma_120":23443.9},{"date":"2025-10-17","open":24168,"high":24218,"low":23472,"close":23572,"volume":233771,"rsi_14":44.56,"sma_20":23897.5,"sma_60":24974.17,"sma_120":23528.4},{"date":"2025-10-20","open":23522,"high":23970,"low":23373,"close":23870,"volume":172725,"rsi_14":48.42,"sma_20":23850.0,"sma_60":24906.67,"sma_120":23614.97},{"date":"2025-10-21","open":24119,"high":24119,"low":22925,"close":23323,"volume":353447,"rsi_14":48.94,"sma_20":23782.5,"sma_60":24830.83,"sma_120":23697.68},{"date":"2025-10-22","open":23323,"high":23671,"low":22826,"close":23472,"volume":254645,"rsi_14":55.23,"sma_20":23767.5,"sma_60":24755.0,"sma_120":23776.31},{"date":"2025-10-23","open":23373,"high":25561,"low":22875,"close":24914,"volume":1221450,"rsi_14":66.67,"sma_20":23792.5,"sma_60":24710.83,"sma_120":23860.51},{"date":"2025-10-24","open":25163,"high":25312,"low":24566,"close":25113,"volume":668646,"rsi_14":66.3,"sma_20":23845.0,"sma_60":24671.67,"sma_120":23940.01},{"date":"2025-10-27","open":25312,"high":25362,"low":24318,"close":24666,"volume":675161,"rsi_14":63.02,"sma_20":23847.5,"sma_60":24623.33,"sma_120":24015.1},{"date":"2025-10-28","open":24765,"high":28097,"low":24765,"close":28047,"volume":3276648,"rsi_14":72.27,"sma_20":24042.5,"sma_60":24645.83,"sma_120":24120.72},{"date":"2025-10-29","open":28097,"high":28097,"low":26754,"close":27699,"volume":1079317,"rsi_14":65.02,"sma_20":24252.5,"sma_60":24659.17,"sma_120":24220.06},{"date":"2025-10-30","open":28346,"high":29241,"low":27003,"close":28296,"volume":1219042,"rsi_14":64.55,"sma_20":24540.0,"sma_60":24689.17,"sma_120":24326.52},{"date":"2025-10-31","open":28296,"high":29539,"low":27550,"close":28744,"volume":1072340,"rsi_14":68.02,"sma_20":24887.5,"sma_60":24735.0,"sma_120":24438.48},{"date":"2025-11-03","open":29390,"high":30534,"low":29042,"close":30285,"volume":1355661,"rsi_14":79.48,"sma_20":25297.5,"sma_60":24825.0,"sma_120":24562.78},{"date":"2025-11-04","open":30932,"high":31628,"low":29141,"close":29141,"volume":1060690,"rsi_14":69.83,"sma_20":25647.5,"sma_60":24882.5,"sma_120":24674.35},{"date":"2025-11-05","open":28246,"high":28843,"low":26406,"close":27600,"volume":987176,"rsi_14":63.04,"sma_20":25910.0,"sma_60":24896.67,"sma_120":24773.66},{"date":"2025-11-06","open":28545,"high":29042,"low":26655,"close":26953,"volume":574717,"rsi_14":63.28,"sma_20":26040.0,"sma_60":24890.83,"sma_120":24866.02},{"date":"2025-11-07","open":26307,"high":30235,"low":26207,"close":28346,"volume":1150212,"rsi_14":66.19,"sma_20":26202.5,"sma_60":24903.33,"sma_120":24963.31},{"date":"2025-11-10","open":28694,"high":28744,"low":27301,"close":28147,"volume":389205,"rsi_14":67.9,"sma_20":26372.5,"sma_60":24910.0,"sma_120":25043.36},{"date":"2025-11-11","open":28346,"high":28545,"low":26705,"close":27102,"volume":577078,"rsi_14":62.63,"sma_20":26550.0,"sma_60":24908.33,"sma_120":25117.58},{"date":"2025-11-12","open":27102,"high":27451,"low":26655,"close":27152,"volume":285565,"rsi_14":58.62,"sma_20":26680.0,"sma_60":24913.33,"sma_120":25188.57},{"date":"2025-11-13","open":27301,"high":27351,"low":26655,"close":26953,"volume":256750,"rsi_14":57.09,"sma_20":26815.0,"sma_60":24913.33,"sma_120":25260.44},{"date":"2025-11-14","open":26058,"high":26555,"low":25412,"close":25511,"volume":395832,"rsi_14":53.02,"sma_20":26912.5,"sma_60":24889.17,"sma_120":25324.26},{"date":"2025-11-17","open":25809,"high":26257,"low":25611,"close":26108,"volume":173968,"rsi_14":41.33,"sma_20":27025.0,"sma_60":24885.83,"sma_120":25392.34},{"date":"2025-11-18","open":26058,"high":26108,"low":25014,"close":25262,"volume":249317,"rsi_14":39.57,"sma_20":27122.5,"sma_60":24888.33,"sma_120":25455.54},{"date":"2025-11-19","open":25113,"high":25511,"low":23970,"close":24964,"volume":305469,"rsi_14":35.37,"sma_20":27197.5,"sma_60":24902.5,"sma_120":25519.17},{"date":"2025-11-20","open":25561,"high":26307,"low":25511,"close":26058,"volume":203784,"rsi_14":38.84,"sma_20":27255.0,"sma_60":24935.83,"sma_120":25595.47},{"date":"2025-11-21","open":24914,"high":25909,"low":24815,"close":25511,"volume":222455,"rsi_14":28.38,"sma_20":27275.0,"sma_60":24962.5,"sma_120":25678.45},{"date":"2025-11-24","open":25561,"high":26008,"low":24765,"close":26008,"volume":169524,"rsi_14":34.93,"sma_20":27342.5,"sma_60":24994.17,"sma_120":25766.55},{"date":"2025-11-25","open":26008,"high":26456,"low":25660,"close":26158,"volume":177166,"rsi_14":41.99,"sma_20":27247.5,"sma_60":25026.67,"sma_120":25854.07},{"date":"2025-11-26","open":26705,"high":27053,"low":26108,"close":26605,"volume":223354,"rsi_14":48.02,"sma_20":27192.5,"sma_60":25068.33,"sma_120":25946.43},{"date":"2025-11-27","open":26854,"high":27053,"low":26456,"close":26754,"volume":164619,"rsi_14":39.47,"sma_20":27115.0,"sma_60":25124.17,"sma_120":26036.39},{"date":"2025-11-28","open":26555,"high":27053,"low":26307,"close":26854,"volume":173886,"rsi_14":41.33,"sma_20":27020.0,"sma_60":25190.83,"sma_120":26114.38},{"date":"2025-12-01","open":26754,"high":27948,"low":26357,"close":27500,"volume":428760,"rsi_14":52.82,"sma_20":26880.0,"sma_60":25258.33,"sma_120":26195.23},{"date":"2025-12-02","open":27799,"high":28545,"low":27550,"close":27948,"volume":430826,"rsi_14":55.33,"sma_20":26820.0,"sma_60":25341.67,"sma_120":26239.61},{"date":"2025-12-03","open":27998,"high":28296,"low":27649,"close":28097,"volume":171364,"rsi_14":57.72,"sma_20":26845.0,"sma_60":25434.17,"sma_120":26266.58},{"date":"2025-12-04","open":28097,"high":28445,"low":27749,"close":28395,"volume":277137,"rsi_14":73.02,"sma_20":26917.5,"sma_60":25527.5,"sma_120":26289.84},{"date":"2025-12-05","open":28793,"high":30136,"low":28445,"close":29738,"volume":827655,"rsi_14":75.89,"sma_20":26987.5,"sma_60":25636.67,"sma_120":26318.5},{"date":"2025-12-08","open":29738,"high":29838,"low":28395,"close":29042,"volume":406106,"rsi_14":77.54,"sma_20":27032.5,"sma_60":25738.33,"sma_120":26350.1},{"date":"2025-12-09","open":29042,"high":31479,"low":28147,"close":30534,"volume":1248022,"rsi_14":84.57,"sma_20":27205.0,"sma_60":25861.67,"sma_120":26394.93},{"date":"2025-12-10","open":30683,"high":30683,"low":29092,"close":29838,"volume":492865,"rsi_14":74.68,"sma_20":27340.0,"sma_60":25972.5,"sma_120":26437.95},{"date":"2025-12-11","open":30186,"high":30186,"low":28395,"close":29241,"volume":902319,"rsi_14":74.19,"sma_20":27455.0,"sma_60":26058.33,"sma_120":26471.95},{"date":"2025-12-12","open":29838,"high":36452,"low":29291,"close":36302,"volume":5458875,"rsi_14":86.06,"sma_20":27997.5,"sma_60":26269.17,"sma_120":26553.04},{"date":"2025-12-15","open":34612,"high":35606,"low":33418,"close":33766,"volume":1368157,"rsi_14":72.84,"sma_20":28382.5,"sma_60":26419.17,"sma_120":26610.69},{"date":"2025-12-16","open":33766,"high":34015,"low":32324,"close":32573,"volume":773068,"rsi_14":67.14,"sma_20":28750.0,"sma_60":26551.67,"sma_120":26646.28},{"date":"2025-12-17","open":33020,"high":33319,"low":31777,"close":31976,"volume":546274,"rsi_14":64.62,"sma_20":29102.5,"sma_60":26689.17,"sma_120":26677.59},{"date":"2025-12-18","open":31131,"high":32225,"low":30932,"close":31329,"volume":509200,"rsi_14":62.16,"sma_20":29367.5,"sma_60":26805.0,"sma_120":26704.58},{"date":"2025-12-19","open":31528,"high":31876,"low":30186,"close":31280,"volume":417592,"rsi_14":60.61,"sma_20":29657.5,"sma_60":26925.83,"sma_120":26727.5},{"date":"2025-12-22","open":31827,"high":31876,"low":31180,"close":31777,"volume":327539,"rsi_14":60.72,"sma_20":29947.5,"sma_60":27045.83,"sma_120":26730.83},{"date":"2025-12-23","open":32075,"high":32075,"low":30285,"close":30335,"volume":504452,"rsi_14":55.84,"sma_20":30157.5,"sma_60":27149.17,"sma_120":26722.92},{"date":"2025-12-24","open":30385,"high":31180,"low":29838,"close":30235,"volume":358766,"rsi_14":54.86,"sma_20":30340.0,"sma_60":27261.67,"sma_120":26708.75},{"date":"2025-12-26","open":30335,"high":30434,"low":29241,"close":29390,"volume":397733,"rsi_14":49.06,"sma_20":30472.5,"sma_60":27375.83,"sma_120":26684.58},{"date":"2025-12-29","open":29550,"high":30600,"low":29500,"close":30550,"volume":272881,"rsi_14":53.58,"sma_20":30650.0,"sma_60":27519.17,"sma_120":26689.17},{"date":"2025-12-30","open":30500,"high":30500,"low":29750,"close":29950,"volume":182065,"rsi_14":47.91,"sma_20":30765.0,"sma_60":27647.5,"sma_120":26694.17},{"date":"2026-01-02","open":29700,"high":29800,"low":28850,"close":29500,"volume":220446,"rsi_14":48.59,"sma_20":30835.0,"sma_60":27767.5,"sma_120":26698.75},{"date":"2026-01-05","open":29250,"high":29725,"low":29100,"close":29650,"volume":207180,"rsi_14":50.72,"sma_20":30905.0,"sma_60":27886.67,"sma_120":26700.0},{"date":"2026-01-06","open":30800,"high":30850,"low":29350,"close":29650,"volume":239198,"rsi_14":16.26,"sma_20":30960.0,"sma_60":27972.5,"sma_120":26698.75},{"date":"2026-01-07","open":29750,"high":29750,"low":28550,"close":28750,"volume":228635,"rsi_14":19.41,"sma_20":30902.5,"sma_60":28030.83,"sma_120":26692.08},{"date":"2026-01-08","open":28600,"high":29050,"low":28300,"close":28650,"volume":147292,"rsi_14":22.3,"sma_20":30875.0,"sma_60":28093.33,"sma_120":26683.33},{"date":"2026-01-09","open":28550,"high":29350,"low":28450,"close":29250,"volume":151193,"rsi_14":30.41,"sma_20":30802.5,"sma_60":28185.83,"sma_120":26694.17},{"date":"2026-01-12","open":30000,"high":30100,"low":28500,"close":28750,"volume":211598,"rsi_14":31.03,"sma_20":30740.0,"sma_60":28253.33,"sma_120":26696.25},{"date":"2026-01-13","open":29050,"high":29150,"low":28575,"close":29000,"volume":126476,"rsi_14":33.56,"sma_20":30720.0,"sma_60":28330.0,"sma_120":26695.42},{"date":"2026-01-14","open":28950,"high":29650,"low":28750,"close":29350,"volume":150403,"rsi_14":32.19,"sma_20":30362.5,"sma_60":28424.17,"sma_120":26699.17},{"date":"2026-01-15","open":29350,"high":29400,"low":28700,"close":29100,"volume":182169,"rsi_14":38.52,"sma_20":30120.0,"sma_60":28509.17,"sma_120":26707.92},{"date":"2026-01-16","open":29100,"high":29300,"low":28500,"close":28700,"volume":194595,"rsi_14":42.34,"sma_20":29745.0,"sma_60":28681.67,"sma_120":26713.75},{"date":"2026-01-19","open":28650,"high":28850,"low":28350,"close":28750,"volume":139473,"rsi_14":30.43,"sma_20":29607.5,"sma_60":28743.33,"sma_120":26718.75},{"date":"2026-01-20","open":28650,"high":29800,"low":27450,"close":29450,"volume":329977,"rsi_14":44.68,"sma_20":29507.5,"sma_60":28813.33,"sma_120":26733.33},{"date":"2026-01-21","open":28550,"high":28850,"low":27700,"close":27850,"volume":331831,"rsi_14":35.9,"sma_20":29302.5,"sma_60":28864.17,"sma_120":26735.42},{"date":"2026-01-22","open":28000,"high":28100,"low":26950,"close":27300,"volume":300417,"rsi_14":31.2,"sma_20":29142.5,"sma_60":28849.17,"sma_120":26732.08},{"date":"2026-01-23","open":27150,"high":28100,"low":27050,"close":28000,"volume":241216,"rsi_14":38.13,"sma_20":29022.5,"sma_60":28851.67,"sma_120":26741.67},{"date":"2026-01-26","open":28250,"high":29800,"low":27950,"close":29750,"volume":489871,"rsi_14":56.41,"sma_20":29032.5,"sma_60":28873.33,"sma_120":26764.17},{"date":"2026-01-27","open":29300,"high":30250,"low":29100,"close":30050,"volume":317466,"rsi_14":58.75,"sma_20":29007.5,"sma_60":28892.5,"sma_120":26792.5},{"date":"2026-01-28","open":30250,"high":31300,"low":30200,"close":31300,"volume":447251,"rsi_14":61.85,"sma_20":29075.0,"sma_60":28906.67,"sma_120":26835.42},{"date":"2026-01-29","open":31550,"high":32200,"low":29750,"close":31950,"volume":479399,"rsi_14":68.18,"sma_20":29197.5,"sma_60":28950.83,"sma_120":26892.92},{"date":"2026-01-30","open":32700,"high":33200,"low":31850,"close":32300,"volume":401158,"rsi_14":68.54,"sma_20":29330.0,"sma_60":29026.67,"sma_120":26946.67},{"date":"2026-02-02","open":30800,"high":31950,"low":29400,"close":29550,"volume":418123,"rsi_14":50.88,"sma_20":29325.0,"sma_60":29067.5,"sma_120":26968.75},{"date":"2026-02-03","open":30350,"high":30550,"low":29500,"close":30350,"volume":262073,"rsi_14":55.27,"sma_20":29405.0,"sma_60":29098.33,"sma_120":26992.92},{"date":"2026-02-04","open":29950,"high":30875,"low":29800,"close":30750,"volume":271970,"rsi_14":58.65,"sma_20":29510.0,"sma_60":29132.5,"sma_120":27017.92},{"date":"2026-02-05","open":31300,"high":31400,"low":28600,"close":28900,"volume":357787,"rsi_14":50.73,"sma_20":29492.5,"sma_60":29142.5,"sma_120":27026.25},{"date":"2026-02-06","open":28400,"high":28500,"low":27100,"close":27700,"volume":280075,"rsi_14":46.46,"sma_20":29440.0,"sma_60":29150.0,"sma_120":27029.17},{"date":"2026-02-09","open":28500,"high":29050,"low":28150,"close":28950,"volume":171394,"rsi_14":48.38,"sma_20":29437.5,"sma_60":29177.5,"sma_120":27045.42},{"date":"2026-02-10","open":29600,"high":29800,"low":29000,"close":29300,"volume":139917,"rsi_14":55.12,"sma_20":29435.0,"sma_60":29214.17,"sma_120":27063.75},{"date":"2026-02-11","open":29850,"high":30100,"low":29300,"close":29450,"volume":134343,"rsi_14":57.82,"sma_20":29452.5,"sma_60":29277.5,"sma_120":27083.33},{"date":"2026-02-12","open":29500,"high":29700,"low":28900,"close":29400,"volume":171385,"rsi_14":55.34,"sma_20":29487.5,"sma_60":29330.0,"sma_120":27107.92},{"date":"2026-02-13","open":28900,"high":29100,"low":28350,"close":28850,"volume":153609,"rsi_14":46.22,"sma_20":29495.0,"sma_60":29387.5,"sma_120":27137.92},{"date":"2026-02-19","open":29400,"high":32150,"low":28600,"close":31100,"volume":589033,"rsi_14":53.79,"sma_20":29612.5,"sma_60":29487.5,"sma_120":27195.0},{"date":"2026-02-20","open":30750,"high":31250,"low":30450,"close":30600,"volume":152640,"rsi_14":47.33,"sma_20":29670.0,"sma_60":29560.83,"sma_120":27248.33},{"date":"2026-02-23","open":31100,"high":32100,"low":30600,"close":31700,"volume":432522,"rsi_14":49.08,"sma_20":29862.5,"sma_60":29661.67,"sma_120":27312.08},{"date":"2026-02-24","open":31250,"high":34350,"low":31150,"close":33600,"volume":799223,"rsi_14":54.3,"sma_20":30177.5,"sma_60":29785.83,"sma_120":27390.0},{"date":"2026-02-25","open":35250,"high":35450,"low":33100,"close":33300,"volume":377406,"rsi_14":64.82,"sma_20":30442.5,"sma_60":29902.5,"sma_120":27464.58},{"date":"2026-02-26","open":34200,"high":34200,"low":32500,"close":32700,"volume":315402,"rsi_14":59.44,"sma_20":30590.0,"sma_60":30031.67,"sma_120":27577.92},{"date":"2026-02-27","open":32400,"high":34200,"low":32150,"close":33500,"volume":310368,"rsi_14":60.7,"sma_20":30762.5,"sma_60":30111.67,"sma_120":27617.92},{"date":"2026-03-03","open":32750,"high":34600,"low":31100,"close":31150,"volume":389739,"rsi_14":58.43,"sma_20":30755.0,"sma_60":30180.83,"sma_120":27685.83},{"date":"2026-03-04","open":29200,"high":29900,"low":24850,"close":25100,"volume":552050,"rsi_14":42.86,"sma_20":30412.5,"sma_60":30138.33,"sma_120":27698.33},{"date":"2026-03-05","open":27550,"high":28550,"low":27000,"close":27500,"volume":339497,"rsi_14":46.25,"sma_20":30172.5,"sma_60":30128.33,"sma_120":27735.0},{"date":"2026-03-06","open":27000,"high":28500,"low":26600,"close":28000,"volume":289240,"rsi_14":46.67,"sma_20":30095.0,"sma_60":30124.17,"sma_120":27779.17},{"date":"2026-03-09","open":26500,"high":27000,"low":25550,"close":26550,"volume":282666,"rsi_14":43.03,"sma_20":29905.0,"sma_60":30090.83,"sma_120":27809.17},{"date":"2026-03-10","open":28100,"high":28100,"low":26900,"close":27650,"volume":168377,"rsi_14":46.0,"sma_20":29750.0,"sma_60":30053.33,"sma_120":27845.0},{"date":"2026-03-11","open":28300,"high":28950,"low":27800,"close":28150,"volume":209984,"rsi_14":48.39,"sma_20":29712.5,"sma_60":30035.83,"sma_120":27887.08},{"date":"2026-03-12","open":27850,"high":29500,"low":27750,"close":29200,"volume":226800,"rsi_14":45.39,"sma_20":29787.5,"sma_60":30010.83,"sma_120":27936.25},{"date":"2026-03-13","open":28550,"high":34450,"low":28300,"close":33000,"volume":1043231,"rsi_14":55.02,"sma_20":29990.0,"sma_60":30060.83,"sma_120":28016.67},{"date":"2026-03-16","open":32600,"high":33250,"low":31000,"close":31550,"volume":354583,"rsi_14":49.69,"sma_20":30102.5,"sma_60":29966.67,"sma_120":28117.92},{"date":"2026-03-17","open":31900,"high":32550,"low":30700,"close":30850,"volume":201272,"rsi_14":44.03,"sma_20":30172.5,"sma_60":30002.5,"sma_120":28135.83},{"date":"2026-03-18","open":31200,"high":31650,"low":30600,"close":30950,"volume":199418,"rsi_14":44.86,"sma_20":30250.0,"sma_60":29952.5,"sma_120":28185.83},{"date":"2026-03-19","open":30200,"high":32750,"low":29750,"close":31350,"volume":400587,"rsi_14":47.02,"sma_20":30375.0,"sma_60":29929.17,"sma_120":28240.42},{"date":"2026-03-20","open":33300,"high":34350,"low":31550,"close":31600,"volume":667771,"rsi_14":45.7,"sma_20":30400.0,"sma_60":29920.0,"sma_120":28304.58},{"date":"2026-03-23","open":30800,"high":30950,"low":29250,"close":29600,"volume":353794,"rsi_14":46.44,"sma_20":30350.0,"sma_60":29888.33,"sma_120":28346.67},{"date":"2026-03-24","open":30850,"high":30900,"low":28500,"close":30200,"volume":224219,"rsi_14":65.64,"sma_20":30275.0,"sma_60":29867.5,"sma_120":28396.67},{"date":"2026-03-25","open":30000,"high":30600,"low":29850,"close":30000,"volume":156422,"rsi_14":58.87,"sma_20":30095.0,"sma_60":29835.0,"sma_120":28440.42},{"date":"2026-03-26","open":30000,"high":30150,"low":28650,"close":28850,"volume":155137,"rsi_14":52.88,"sma_20":29872.5,"sma_60":29807.5,"sma_120":28478.33},{"date":"2026-03-27","open":28300,"high":28700,"low":27600,"close":28400,"volume":123613,"rsi_14":56.73,"sma_20":29657.5,"sma_60":29774.17,"sma_120":28517.92},{"date":"2026-03-30","open":27800,"high":29350,"low":27300,"close":28800,"volume":148787,"rsi_14":54.41,"sma_20":29422.5,"sma_60":29761.67,"sma_120":28568.75},{"date":"2026-03-31","open":29450,"high":30550,"low":28050,"close":29100,"volume":329960,"rsi_14":53.7,"sma_20":29320.0,"sma_60":29737.5,"sma_120":28628.33},{"date":"2026-04-01","open":30300,"high":30600,"low":30000,"close":30400,"volume":162082,"rsi_14":54.58,"sma_20":29585.0,"sma_60":29745.0,"sma_120":28696.25},{"date":"2026-04-02","open":30700,"high":31100,"low":28600,"close":29200,"volume":252277,"rsi_14":31.9,"sma_20":29670.0,"sma_60":29740.0,"sma_120":28753.75},{"date":"2026-04-03","open":29600,"high":32550,"low":29400,"close":30000,"volume":551398,"rsi_14":42.13,"sma_20":29770.0,"sma_60":29745.83,"sma_120":28816.25},{"date":"2026-04-06","open":30200,"high":30600,"low":29550,"close":29650,"volume":156600,"rsi_14":43.68,"sma_20":29925.0,"sma_60":29745.83,"sma_120":28859.17},{"date":"2026-04-07","open":30200,"high":30200,"low":28500,"close":28950,"volume":169559,"rsi_14":40.1,"sma_20":29990.0,"sma_60":29749.17,"sma_120":28890.0},{"date":"2026-04-08","open":30400,"high":30650,"low":29650,"close":30100,"volume":318424,"rsi_14":44.24,"sma_20":30087.5,"sma_60":29773.33,"sma_120":28933.33},{"date":"2026-04-09","open":29700,"high":29950,"low":29100,"close":29250,"volume":114326,"rsi_14":39.74,"sma_20":30090.0,"sma_60":29773.33,"sma_120":28979.58},{"date":"2026-04-10","open":29650,"high":30250,"low":29200,"close":29550,"volume":128397,"rsi_14":49.74,"sma_20":29917.5,"sma_60":29786.67,"sma_120":29020.0},{"date":"2026-04-13","open":29300,"high":29300,"low":28650,"close":28800,"volume":134340,"rsi_14":42.93,"sma_20":29780.0,"sma_60":29783.33,"sma_120":29056.67},{"date":"2026-04-14","open":29550,"high":29600,"low":29050,"close":29250,"volume":135234,"rsi_14":46.31,"sma_20":29700.0,"sma_60":29781.67,"sma_120":29102.92},{"date":"2026-04-15","open":29750,"high":32650,"low":29700,"close":31650,"volume":586158,"rsi_14":62.28,"sma_20":29735.0,"sma_60":29824.17,"sma_120":29166.67},{"date":"2026-04-16","open":32500,"high":32600,"low":31350,"close":32300,"volume":293835,"rsi_14":66.81,"sma_20":29782.5,"sma_60":29884.17,"sma_120":29240.42},{"date":"2026-04-17","open":31800,"high":32550,"low":31200,"close":32350,"volume":205106,"rsi_14":65.78,"sma_20":29820.0,"sma_60":29944.17,"sma_120":29313.33},{"date":"2026-04-20","open":32150,"high":33250,"low":31600,"close":32050,"volume":214705,"rsi_14":63.11,"sma_20":29942.5,"sma_60":29987.5,"sma_120":29371.67},{"date":"2026-04-21","open":34350,"high":34450,"low":32900,"close":34050,"volume":493144,"rsi_14":65.27,"sma_20":30135.0,"sma_60":30090.83,"sma_120":29445.0},{"date":"2026-04-22","open":33800,"high":34650,"low":32800,"close":33750,"volume":382526,"rsi_14":70.59,"sma_20":30322.5,"sma_60":30198.33,"sma_120":29519.58},{"date":"2026-04-23","open":40000,"high":40450,"low":35650,"close":37900,"volume":1692899,"rsi_14":77.43,"sma_20":30775.0,"sma_60":30363.33,"sma_120":29600.42},{"date":"2026-04-24","open":37050,"high":38250,"low":36250,"close":37900,"volume":549708,"rsi_14":79.36,"sma_20":31250.0,"sma_60":30499.17,"sma_120":29684.17},{"date":"2026-04-27","open":38950,"high":39650,"low":37500,"close":39150,"volume":685692,"rsi_14":84.93,"sma_20":31767.5,"sma_60":30650.83,"sma_120":29773.33},{"date":"2026-04-28","open":36300,"high":36850,"low":35000,"close":35300,"volume":855223,"rsi_14":65.03,"sma_20":32077.5,"sma_60":30717.5,"sma_120":29826.67},{"date":"2026-04-29","open":35000,"high":39300,"low":34650,"close":37800,"volume":1207002,"rsi_14":72.56,"sma_20":32447.5,"sma_60":30815.0,"sma_120":29882.92},{"date":"2026-04-30","open":37850,"high":39350,"low":36700,"close":38150,"volume":643335,"rsi_14":75.0,"sma_20":32990.0,"sma_60":30612.5,"sma_120":30456.25},{"date":"2026-05-04","open":41300,"high":49550,"low":40500,"close":49550,"volume":3068829,"rsi_14":84.99,"sma_20":33872.5,"sma_60":31245.83,"sma_120":30143.33},{"date":"2026-05-06","open":51000,"high":51600,"low":47800,"close":50100,"volume":1243580,"rsi_14":85.04,"sma_20":34895.0,"sma_60":31575.0,"sma_120":30335.0},{"date":"2026-05-07","open":49500,"high":49600,"low":45000,"close":47100,"volume":766447,"rsi_14":75.45,"sma_20":35802.5,"sma_60":31847.5,"sma_120":30490.0},{"date":"2026-05-08","open":45950,"high":48000,"low":43700,"close":46350,"volume":509849,"rsi_14":73.07,"sma_20":36615.0,"sma_60":32138.33,"sma_120":30640.42},{"date":"2026-05-11","open":47300,"high":47350,"low":43400,"close":43800,"volume":530823,"rsi_14":67.37,"sma_20":37342.5,"sma_60":32406.67,"sma_120":30778.33},{"date":"2026-05-12","open":43200,"high":43450,"low":39000,"close":40550,"volume":729231,"rsi_14":61.84,"sma_20":37892.5,"sma_60":32600.0,"sma_120":30888.75},{"date":"2026-05-13","open":39550,"high":39950,"low":38650,"close":39050,"volume":284536,"rsi_14":57.06,"sma_20":38405.0,"sma_60":32762.5,"sma_120":30988.33},{"date":"2026-05-14","open":40000,"high":40700,"low":38300,"close":39000,"volume":276604,"rsi_14":57.47,"sma_20":38892.5,"sma_60":32921.67,"sma_120":31099.58},{"date":"2026-05-15","open":38950,"high":39500,"low":35100,"close":35950,"volume":431456,"rsi_14":47.14,"sma_20":39107.5,"sma_60":33030.83,"sma_120":31180.42},{"date":"2026-05-18","open":35050,"high":36450,"low":33200,"close":35850,"volume":321083,"rsi_14":47.0,"sma_20":39285.0,"sma_60":33147.5,"sma_120":31267.5},{"date":"2026-05-19","open":36400,"high":36550,"low":33800,"close":34550,"volume":251464,"rsi_14":43.27,"sma_20":39395.0,"sma_60":33205.0,"sma_120":31346.25},{"date":"2026-05-20","open":34300,"high":34700,"low":32200,"close":32800,"volume":205899,"rsi_14":46.11,"sma_20":39432.5,"sma_60":33241.67,"sma_120":31401.25},{"date":"2026-05-21","open":33650,"high":35100,"low":33650,"close":34000,"volume":285943,"rsi_14":43.83,"sma_20":39430.0,"sma_60":33280.0,"sma_120":31470.83},{"date":"2026-05-22","open":37350,"high":39200,"low":36000,"close":36850,"volume":557382,"rsi_14":48.05,"sma_20":39585.0,"sma_60":33334.17,"sma_120":31560.0},{"date":"2026-05-26","open":37750,"high":38750,"low":36300,"close":36650,"volume":266299,"rsi_14":20.81,"sma_20":39522.5,"sma_60":33390.0,"sma_120":31646.25},{"date":"2026-05-27","open":36500,"high":36500,"low":33950,"close":34250,"volume":271478,"rsi_14":16.91,"sma_20":39340.0,"sma_60":33415.83,"sma_120":31708.75},{"date":"2026-05-28","open":34900,"high":35000,"low":31950,"close":33300,"volume":280012,"rsi_14":18.49,"sma_20":39047.5,"sma_60":33412.5,"sma_120":31762.08},{"date":"2026-05-29","open":33750,"high":33800,"low":31400,"close":32800,"volume":262876,"rsi_14":18.71,"sma_20":38922.5,"sma_60":33440.0,"sma_120":31810.42},{"date":"2026-06-01","open":33000,"high":35250,"low":32200,"close":34850,"volume":348315,"rsi_14":28.84,"sma_20":38775.0,"sma_60":33602.5,"sma_120":31870.42},{"date":"2026-06-02","open":34850,"high":34850,"low":31600,"close":32800,"volume":252859,"rsi_14":30.58,"sma_20":38507.5,"sma_60":33690.83,"sma_120":31909.58},{"date":"2026-06-04","open":32800,"high":33050,"low":31600,"close":31800,"volume":129075,"rsi_14":31.36,"sma_20":37620.0,"sma_60":33754.17,"sma_120":31939.17},{"date":"2026-06-05","open":31000,"high":31450,"low":29700,"close":30400,"volume":149690,"rsi_14":29.33,"sma_20":36635.0,"sma_60":33818.33,"sma_120":31954.58},{"date":"2026-06-08","open":28000,"high":29050,"low":27350,"close":27850,"volume":182228,"rsi_14":30.05,"sma_20":35672.5,"sma_60":33821.67,"sma_120":31937.5},{"date":"2026-06-09","open":28100,"high":29400,"low":27500,"close":29000,"volume":153747,"rsi_14":33.96,"sma_20":34805.0,"sma_60":33835.83,"sma_120":31935.83},{"date":"2026-06-10","open":29200,"high":30550,"low":28400,"close":29250,"volume":167204,"rsi_14":36.95,"sma_20":34077.5,"sma_60":33836.67,"sma_120":31923.75},{"date":"2026-06-11","open":28250,"high":29150,"low":27550,"close":29050,"volume":170116,"rsi_14":40.0,"sma_20":33502.5,"sma_60":33770.83,"sma_120":31915.83},{"date":"2026-06-12","open":30700,"high":31350,"low":29650,"close":30300,"volume":195963,"rsi_14":40.16,"sma_20":33065.0,"sma_60":33750.0,"sma_120":31923.33},{"date":"2026-06-15","open":31950,"high":33100,"low":30700,"close":31200,"volume":505809,"rsi_14":33.23,"sma_20":32675.0,"sma_60":33755.83,"sma_120":31879.17},{"date":"2026-06-16","open":31750,"high":34000,"low":30000,"close":31600,"volume":515567,"rsi_14":35.19,"sma_20":32457.5,"sma_60":33766.67,"sma_120":31859.58},{"date":"2026-06-17","open":31700,"high":32700,"low":31050,"close":31250,"volume":275956,"rsi_14":56.03,"sma_20":31252.5,"sma_60":33947.5,"sma_120":31860.83},{"date":"2026-06-18","open":31500,"high":31850,"low":29450,"close":29700,"volume":168586,"rsi_14":38.46,"sma_20":31985.0,"sma_60":33733.33,"sma_120":31826.67},{"date":"2026-06-19","open":29800,"high":31300,"low":28100,"close":28950,"volume":192355,"rsi_14":37.85,"sma_20":31792.5,"sma_60":33722.5,"sma_120":31805.42},{"date":"2026-06-22","open":28300,"high":28950,"low":27450,"close":27950,"volume":154217,"rsi_14":26.69,"sma_20":31490.0,"sma_60":33685.0,"sma_120":31776.25},{"date":"2026-06-23","open":27800,"high":28700,"low":25100,"close":25100,"volume":317353,"rsi_14":25.32,"sma_20":30902.5,"sma_60":33603.33,"sma_120":31719.17},{"date":"2026-06-24","open":24800,"high":25750,"low":24300,"close":25400,"volume":125223,"rsi_14":28.52,"sma_20":30340.0,"sma_60":33545.83,"sma_120":31676.67},{"date":"2026-06-25","open":25550,"high":26150,"low":24650,"close":24850,"volume":111750,"rsi_14":30.25,"sma_20":29870.0,"sma_60":33486.67,"sma_120":31630.42},{"date":"2026-06-26","open":24650,"high":24650,"low":22450,"close":23050,"volume":161841,"rsi_14":31.95,"sma_20":29357.5,"sma_60":33390.83,"sma_120":31576.25},{"date":"2026-06-29","open":22800,"high":26500,"low":22800,"close":26200,"volume":202592,"rsi_14":40.85,"sma_20":29027.5,"sma_60":33342.5,"sma_120":31540.0},{"date":"2026-06-30","open":26350,"high":27900,"low":25400,"close":27150,"volume":161464,"rsi_14":43.44,"sma_20":28642.5,"sma_60":33288.33,"sma_120":31516.67},{"date":"2026-07-01","open":27200,"high":29650,"low":27100,"close":29450,"volume":276784,"rsi_14":51.1,"sma_20":28475.0,"sma_60":33292.5,"sma_120":31516.25},{"date":"2026-07-02","open":28450,"high":29850,"low":27500,"close":28400,"volume":209687,"rsi_14":44.69,"sma_20":28305.0,"sma_60":33265.83,"sma_120":31505.83},{"date":"2026-07-03","open":28850,"high":28950,"low":25900,"close":27300,"volume":191620,"rsi_14":39.23,"sma_20":28150.0,"sma_60":33226.67,"sma_120":31486.25},{"date":"2026-07-06","open":27200,"high":28000,"low":25750,"close":26550,"volume":100179,"rsi_14":36.31,"sma_20":28085.0,"sma_60":33186.67,"sma_120":31467.92},{"date":"2026-07-07","open":26050,"high":26700,"low":25350,"close":26350,"volume":117626,"rsi_14":36.61,"sma_20":27952.5,"sma_60":33124.17,"sma_120":31448.75},{"date":"2026-07-08","open":25000,"high":26000,"low":23050,"close":23550,"volume":153521,"rsi_14":34.27,"sma_20":27667.5,"sma_60":33029.17,"sma_120":31401.25},{"date":"2026-07-09","open":23600,"high":27450,"low":23350,"close":26950,"volume":303870,"rsi_14":45.5,"sma_20":27562.5,"sma_60":32985.83,"sma_120":31386.25},{"date":"2026-07-10","open":27250,"high":30450,"low":27250,"close":29000,"volume":281001,"rsi_14":52.26,"sma_20":27497.5,"sma_60":32989.17,"sma_120":31386.25},{"date":"2026-07-13","open":29500,"high":29950,"low":26400,"close":26800,"volume":138748,"rsi_14":53.76,"sma_20":27277.5,"sma_60":32948.33,"sma_120":31365.0},{"date":"2026-07-14","open":26950,"high":27500,"low":25000,"close":26300,"volume":88038,"rsi_14":51.97,"sma_20":27012.5,"sma_60":32859.17,"sma_120":31341.67},{"date":"2026-07-15","open":26750,"high":27850,"low":26650,"close":27600,"volume":92311,"rsi_14":55.84,"sma_20":26830.0,"sma_60":32780.83,"sma_120":31332.5},{"date":"2026-07-16","open":27200,"high":27650,"low":26000,"close":26800,"volume":73057,"rsi_14":58.31,"sma_20":26685.0,"sma_60":32688.33,"sma_120":31316.25},{"date":"2026-07-20","open":26500,"high":28000,"low":25600,"close":26300,"volume":114764,"rsi_14":50.25,"sma_20":26552.5,"sma_60":32592.5,"sma_120":31290.0},{"date":"2026-07-21","open":26000,"high":27900,"low":25700,"close":27550,"volume":117506,"rsi_14":50.99,"sma_20":26532.5,"sma_60":32484.17,"sma_120":31287.5},{"date":"2026-07-22","open":28150,"high":30200,"low":27650,"close":28850,"volume":173089,"rsi_14":48.44,"sma_20":26720.0,"sma_60":32402.5,"sma_120":31300.42},{"date":"2026-07-23","open":29500,"high":31400,"low":29150,"close":31000,"volume":197578,"rsi_14":56.4,"sma_20":27000.0,"sma_60":32287.5,"sma_120":31325.42},{"date":"2026-07-24","open":30300,"high":31350,"low":29950,"close":30650,"volume":185383,"rsi_14":58.57,"sma_20":27290.0,"sma_60":32166.67,"sma_120":31332.92},{"date":"2026-07-27","open":31200,"high":31500,"low":29100,"close":30000,"volume":94856,"rsi_14":58.87,"sma_20":27637.5,"sma_60":32014.17,"sma_120":31332.5},{"date":"2026-07-28","open":29000,"high":29500,"low":26850,"close":27600,"volume":120640,"rsi_14":52.89,"sma_20":27707.5,"sma_60":31885.83,"sma_120":31301.67},{"date":"2026-07-29","open":27600,"high":27900,"low":23500,"close":24500,"volume":194725,"rsi_14":52.16,"sma_20":27575.0,"sma_60":31664.17,"sma_120":31239.58},{"date":"2026-07-30","open":22650,"high":25550,"low":22650,"close":23600,"volume":122850,"rsi_14":41.39,"sma_20":27282.5,"sma_60":31421.67,"sma_120":31167.08},{"date":"2026-07-31","open":25000,"high":26500,"low":24700,"close":26350,"volume":114236,"rsi_14":43.42,"sma_20":27180.0,"sma_60":31035.0,"sma_120":31140.42},{"date":"2026-08-03","open":25850,"high":28050,"low":25150,"close":26950,"volume":108315,"rsi_14":50.4,"sma_20":27162.5,"sma_60":30649.17,"sma_120":31112.08},{"date":"2026-08-04","open":27400,"high":29600,"low":27400,"close":29450,"volume":152884,"rsi_14":57.66,"sma_20":27307.5,"sma_60":30355.0,"sma_120":31101.25},{"date":"2026-08-05","open":30500,"high":32050,"low":29850,"close":31400,"volume":210358,"rsi_14":58.96,"sma_20":27560.0,"sma_60":30105.83,"sma_120":31122.08},{"date":"2026-08-06","open":31150,"high":31900,"low":30100,"close":31100,"volume":99604,"rsi_14":60.39,"sma_20":27937.5,"sma_60":29894.17,"sma_120":31150.42},{"date":"2026-08-07","open":31200,"high":31800,"low":29550,"close":30750,"volume":92928,"rsi_14":60.83,"sma_20":28127.5,"sma_60":29730.83,"sma_120":31165.42},{"date":"2026-08-10","open":31050,"high":31800,"low":30900,"close":31700,"volume":99610,"rsi_14":60.25,"sma_20":28262.5,"sma_60":29608.33,"sma_120":31185.42},{"date":"2026-08-11","open":31300,"high":32500,"low":30950,"close":31850,"volume":82892,"rsi_14":57.85,"sma_20":28515.0,"sma_60":29489.17,"sma_120":31205.42},{"date":"2026-08-12","open":32100,"high":32700,"low":31450,"close":32300,"volume":101308,"rsi_14":53.74,"sma_20":28815.0,"sma_60":29428.33,"sma_120":31229.58},{"date":"2026-08-13","open":32600,"high":34800,"low":32500,"close":34100,"volume":297704,"rsi_14":59.15,"sma_20":29140.0,"sma_60":29399.17,"sma_120":31273.33},{"date":"2026-08-14","open":34400,"high":34550,"low":31950,"close":32500,"volume":138654,"rsi_14":56.31,"sma_20":29425.0,"sma_60":29365.0,"sma_120":31285.0},{"date":"2026-08-18","open":32050,"high":32550,"low":31000,"close":31250,"volume":102536,"rsi_14":59.79,"sma_20":29672.5,"sma_60":29339.17,"sma_120":31290.42},{"date":"2026-08-19","open":30350,"high":31900,"low":29600,"close":31700,"volume":85656,"rsi_14":72.5,"sma_20":29880.0,"sma_60":29300.83,"sma_120":31290.42},{"date":"2026-08-20","open":32150,"high":32700,"low":31600,"close":32350,"volume":64002,"rsi_14":77.78,"sma_20":30055.0,"sma_60":29225.83,"sma_120":31280.0},{"date":"2026-08-21","open":31200,"high":31400,"low":30350,"close":30950,"volume":71419,"rsi_14":65.97,"sma_20":30052.5,"sma_60":29130.83,"sma_120":31260.42},{"date":"2026-08-24","open":30650,"high":31550,"low":30350,"close":30600,"volume":39956,"rsi_14":62.9,"sma_20":30050.0,"sma_60":29070.0,"sma_120":31242.92},{"date":"2026-08-25","open":30350,"high":32050,"low":29000,"close":32050,"volume":76126,"rsi_14":59.92,"sma_20":30152.5,"sma_60":29049.17,"sma_120":31230.83},{"date":"2026-08-26","open":32050,"high":33350,"low":30800,"close":33150,"volume":102543,"rsi_14":57.14,"sma_20":30430.0,"sma_60":29055.0,"sma_120":31247.5},{"date":"2026-08-27","open":33450,"high":34450,"low":33250,"close":34450,"volume":116569,"rsi_14":62.64,"sma_20":30927.5,"sma_60":29048.33,"sma_120":31325.42},{"date":"2026-08-28","open":33800,"high":34800,"low":32800,"close":33800,"volume":69207,"rsi_14":61.25,"sma_20":31437.5,"sma_60":29065.0,"sma_120":31377.92},{"date":"2026-08-31","open":32750,"high":33150,"low":31950,"close":33000,"volume":82269,"rsi_14":54.85,"sma_20":31770.0,"sma_60":29085.0,"sma_120":31419.58},{"date":"2026-09-01","open":32550,"high":32800,"low":31350,"close":31850,"volume":82896,"rsi_14":50.0,"sma_20":32015.0,"sma_60":29109.17,"sma_120":31463.75},{"date":"2026-09-02","open":31050,"high":31150,"low":30300,"close":30550,"volume":60327,"rsi_14":44.26,"sma_20":32070.0,"sma_60":29154.17,"sma_120":31487.92},{"date":"2026-09-03","open":30550,"high":30900,"low":29200,"close":29700,"volume":130382,"rsi_14":34.62,"sma_20":31985.0,"sma_60":29165.83,"sma_120":31500.83},{"date":"2026-09-04","open":30100,"high":30900,"low":29950,"close":30900,"volume":46627,"rsi_14":44.24,"sma_20":31975.0,"sma_60":29193.33,"sma_120":31515.0},{"date":"2026-09-07","open":30950,"high":31550,"low":30400,"close":31250,"volume":44170,"rsi_14":50.0,"sma_20":32000.0,"sma_60":29230.0,"sma_120":31500.42},{"date":"2026-09-08","open":31300,"high":31650,"low":30450,"close":30850,"volume":46314,"rsi_14":46.72,"sma_20":31957.5,"sma_60":29239.17,"sma_120":31494.58},{"date":"2026-09-09","open":31000,"high":32250,"low":30700,"close":31500,"volume":91959,"rsi_14":46.72,"sma_20":31940.0,"sma_60":29244.17,"sma_120":31500.0},{"date":"2026-09-10","open":31600,"high":32400,"low":30500,"close":32400,"volume":101937,"rsi_14":55.82,"sma_20":31945.0,"sma_60":29257.5,"sma_120":31512.08},{"date":"2026-09-11","open":31150,"high":32450,"low":31150,"close":32300,"volume":55105,"rsi_14":56.97,"sma_20":31855.0,"sma_60":29275.0,"sma_120":31520.0},{"date":"2026-09-14","open":31750,"high":32700,"low":31050,"close":31600,"volume":89259,"rsi_14":48.03,"sma_20":31810.0,"sma_60":29306.67,"sma_120":31520.0},{"date":"2026-09-15","open":31800,"high":32750,"low":31300,"close":32500,"volume":86945,"rsi_14":47.11,"sma_20":31872.5,"sma_60":29365.83,"sma_120":31544.17},{"date":"2026-09-16","open":33250,"high":33300,"low":31750,"close":31900,"volume":128755,"rsi_14":37.91,"sma_20":31882.5,"sma_60":29431.67,"sma_120":31558.33},{"date":"2026-09-17","open":32000,"high":32450,"low":31650,"close":32450,"volume":61892,"rsi_14":43.54,"sma_20":31887.5,"sma_60":29554.17,"sma_120":31578.75},{"date":"2026-09-18","open":32950,"high":36200,"low":32950,"close":33650,"volume":498732,"rsi_14":53.0,"sma_20":32022.5,"sma_60":29691.67,"sma_120":31618.75},{"date":"2026-09-21","open":33700,"high":33750,"low":32400,"close":32900,"volume":152675,"rsi_14":55.02,"sma_20":32137.5,"sma_60":29825.83,"sma_120":31656.25},{"date":"2026-09-22","open":33150,"high":33550,"low":32700,"close":33050,"volume":113089,"rsi_14":63.44,"sma_20":32187.5,"sma_60":29992.5,"sma_120":31691.67},{"date":"2026-09-23","open":32900,"high":34150,"low":32450,"close":33500,"volume":165986,"rsi_14":71.35,"sma_20":32205.0,"sma_60":30114.17,"sma_120":31728.33},{"date":"2026-09-28","open":33450,"high":33600,"low":32550,"close":32900,"volume":130298,"rsi_14":62.05,"sma_20":32127.5,"sma_60":30210.0,"sma_120":31749.17},{"date":"2026-09-29","open":32950,"high":32950,"low":31650,"close":32150,"volume":177087,"rsi_14":55.17,"sma_20":32045.0,"sma_60":30255.0,"sma_120":31773.75},{"date":"2026-09-30","open":32500,"high":33150,"low":31550,"close":32250,"volume":150615,"rsi_14":58.33,"sma_20":32007.5,"sma_60":30319.17,"sma_120":31792.5},{"date":"2026-10-01","open":31850,"high":32700,"low":31250,"close":32500,"volume":203602,"rsi_14":56.25,"sma_20":32040.0,"sma_60":30405.83,"sma_120":31816.25},{"date":"2026-10-02","open":33000,"high":34300,"low":32250,"close":33900,"volume":192845,"rsi_14":58.82,"sma_20":32207.5,"sma_60":30528.33,"sma_120":31857.5},{"date":"2026-10-06","open":33800,"high":35200,"low":33800,"close":34800,"volume":216192,"rsi_14":63.44,"sma_20":32462.5,"sma_60":30669.17,"sma_120":31896.67},{"date":"2026-10-07","open":35150,"high":35150,"low":33350,"close":33400,"volume":210934,"rsi_14":59.0,"sma_20":32587.5,"sma_60":30833.33,"sma_120":31931.25},{"date":"2026-10-08","open":33500,"high":34000,"low":31800,"close":31950,"volume":161074,"rsi_14":47.39,"sma_20":32622.5,"sma_60":30916.67,"sma_120":31951.25},{"date":"2026-10-12","open":31550,"high":31700,"low":28600,"close":29200,"volume":489310,"rsi_14":39.37,"sma_20":32540.0,"sma_60":30920.0,"sma_120":31954.58},{"date":"2026-10-13","open":28600,"high":29900,"low":26700,"close":29650,"volume":400923,"rsi_14":38.89,"sma_20":32447.5,"sma_60":30967.5,"sma_120":31957.92},{"date":"2026-10-14","open":29500,"high":31700,"low":28800,"close":30750,"volume":212021,"rsi_14":38.4,"sma_20":32365.0,"sma_60":31041.67,"sma_120":31950.42},{"date":"2026-10-15","open":29050,"high":30100,"low":28300,"close":28450,"volume":153399,"rsi_14":34.16,"sma_20":32172.5,"sma_60":31055.83,"sma_120":31918.33},{"date":"2026-10-16","open":29500,"high":31500,"low":29450,"close":30650,"volume":169604,"rsi_14":42.55,"sma_20":32125.0,"sma_60":31120.0,"sma_120":31904.17},{"date":"2026-10-19","open":30500,"high":30900,"low":28850,"close":30650,"volume":163415,"rsi_14":40.89,"sma_20":32032.5,"sma_60":31192.5,"sma_120":31892.5},{"date":"2026-10-20","open":30250,"high":30550,"low":27800,"close":27900,"volume":278865,"rsi_14":35.96,"sma_20":31832.5,"sma_60":31198.33,"sma_120":31841.25},{"date":"2026-10-21","open":28500,"high":30300,"low":27300,"close":28050,"volume":247420,"rsi_14":38.08,"sma_20":31612.5,"sma_60":31185.0,"sma_120":31793.75},{"date":"2026-10-22","open":28000,"high":30050,"low":28000,"close":29200,"volume":239826,"rsi_14":41.64,"sma_20":31390.0,"sma_60":31155.0,"sma_120":31721.25},{"date":"2026-10-23","open":27259,"high":29350,"low":26732,"close":29350,"volume":187226}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":411.48999999999995,"pbr":2.42,"per":71.33,"roa":0.89,"roe":1.1,"grade":"C","comment":"PER 72.54배, ROE 1.1%","revenue":280972356188.0,"analysis":"PER 72.5배입니다. ROE 1.1%입니다. 시가총액 1.56조. 매출 2809.72억, 영업이익 109.10억.","eps_basis":"TTM","debt_ratio":0.24123398438086158,"market_cap":1533181543200,"net_income":17311248836.0,"total_debt":152629222294.0,"ttm_window":"2025Q3~2026Q2","gross_margin":9.0,"total_assets":785331213623.0,"total_equity":632701991329.0,"profit_margin":6.16,"revenue_basis":"TTM","dividend_yield":0.47,"net_income_basis":"TTM","operating_income":10910353133.0,"operating_margin":3.88,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":29350.0,"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":4484.0},{"date":"2016-10-25","close":4458.0},{"date":"2016-10-26","close":4388.0},{"date":"2016-10-27","close":4449.0},{"date":"2016-10-28","close":4362.0},{"date":"2016-10-31","close":4217.0},{"date":"2016-11-01","close":4283.0},{"date":"2016-11-02","close":4129.0},{"date":"2016-11-03","close":4160.0},{"date":"2016-11-04","close":4151.0},{"date":"2016-11-07","close":4239.0},{"date":"2016-11-08","close":4256.0},{"date":"2016-11-09","close":4054.0},{"date":"2016-11-10","close":4186.0},{"date":"2016-11-11","close":4256.0},{"date":"2016-11-14","close":4265.0},{"date":"2016-11-15","close":4305.0},{"date":"2016-11-16","close":4326.0},{"date":"2016-11-17","close":4353.0},{"date":"2016-11-18","close":4283.0},{"date":"2016-11-21","close":4243.0},{"date":"2016-11-22","close":4313.0},{"date":"2016-11-23","close":4269.0},{"date":"2016-11-24","close":4173.0},{"date":"2016-11-25","close":4133.0},{"date":"2016-11-28","close":4089.0},{"date":"2016-11-29","close":4098.0},{"date":"2016-11-30","close":4111.0},{"date":"2016-12-01","close":4116.0},{"date":"2016-12-02","close":4081.0},{"date":"2016-12-05","close":4019.0},{"date":"2016-12-06","close":4028.0},{"date":"2016-12-07","close":4037.0},{"date":"2016-12-08","close":4037.0},{"date":"2016-12-09","close":4116.0},{"date":"2016-12-12","close":4168.0},{"date":"2016-12-13","close":4221.0},{"date":"2016-12-14","close":4217.0},{"date":"2016-12-15","close":4265.0},{"date":"2016-12-16","close":4305.0},{"date":"2016-12-19","close":4309.0},{"date":"2016-12-20","close":4278.0},{"date":"2016-12-21","close":4278.0},{"date":"2016-12-22","close":4265.0},{"date":"2016-12-23","close":4265.0},{"date":"2016-12-26","close":4234.0},{"date":"2016-12-27","close":4256.0},{"date":"2016-12-28","close":4239.0},{"date":"2016-12-29","close":4326.0},{"date":"2017-01-02","close":4256.0},{"date":"2017-01-03","close":4379.0},{"date":"2017-01-04","close":4397.0},{"date":"2017-01-05","close":4397.0},{"date":"2017-01-06","close":4405.0},{"date":"2017-01-09","close":4357.0},{"date":"2017-01-10","close":4331.0},{"date":"2017-01-11","close":4335.0},{"date":"2017-01-12","close":4283.0},{"date":"2017-01-13","close":4217.0},{"date":"2017-01-16","close":4186.0},{"date":"2017-01-17","close":4182.0},{"date":"2017-01-18","close":4195.0},{"date":"2017-01-19","close":4177.0},{"date":"2017-01-20","close":4142.0},{"date":"2017-01-23","close":4177.0},{"date":"2017-01-24","close":4199.0},{"date":"2017-01-25","close":4164.0},{"date":"2017-01-26","close":4177.0},{"date":"2017-01-31","close":4129.0},{"date":"2017-02-01","close":4107.0},{"date":"2017-02-02","close":4089.0},{"date":"2017-02-03","close":4098.0},{"date":"2017-02-06","close":4186.0},{"date":"2017-02-07","close":4256.0},{"date":"2017-02-08","close":4252.0},{"date":"2017-02-09","close":4252.0},{"date":"2017-02-10","close":4247.0},{"date":"2017-02-13","close":4208.0},{"date":"2017-02-14","close":4212.0},{"date":"2017-02-15","close":4217.0},{"date":"2017-02-16","close":4221.0},{"date":"2017-02-17","close":4226.0},{"date":"2017-02-20","close":4226.0},{"date":"2017-02-21","close":4168.0},{"date":"2017-02-22","close":4147.0},{"date":"2017-02-23","close":4129.0},{"date":"2017-02-24","close":4142.0},{"date":"2017-02-27","close":4173.0},{"date":"2017-02-28","close":4204.0},{"date":"2017-03-02","close":4168.0},{"date":"2017-03-03","close":4111.0},{"date":"2017-03-06","close":4111.0},{"date":"2017-03-07","close":4116.0},{"date":"2017-03-08","close":4098.0},{"date":"2017-03-09","close":4089.0},{"date":"2017-03-10","close":4116.0},{"date":"2017-03-13","close":4173.0},{"date":"2017-03-14","close":4212.0},{"date":"2017-03-15","close":4195.0},{"date":"2017-03-16","close":4212.0},{"date":"2017-03-17","close":4261.0},{"date":"2017-03-20","close":4199.0},{"date":"2017-03-21","close":4199.0},{"date":"2017-03-22","close":4221.0},{"date":"2017-03-23","close":4383.0},{"date":"2017-03-24","close":4379.0},{"date":"2017-03-27","close":4366.0},{"date":"2017-03-28","close":4476.0},{"date":"2017-03-29","close":4388.0},{"date":"2017-03-30","close":4379.0},{"date":"2017-03-31","close":4458.0},{"date":"2017-04-03","close":4511.0},{"date":"2017-04-04","close":4388.0},{"date":"2017-04-05","close":4449.0},{"date":"2017-04-06","close":4511.0},{"date":"2017-04-07","close":4484.0},{"date":"2017-04-10","close":4344.0},{"date":"2017-04-11","close":4357.0},{"date":"2017-04-12","close":4340.0},{"date":"2017-04-13","close":4362.0},{"date":"2017-04-14","close":4331.0},{"date":"2017-04-17","close":4362.0},{"date":"2017-04-18","close":4370.0},{"date":"2017-04-19","close":4348.0},{"date":"2017-04-20","close":4305.0},{"date":"2017-04-21","close":4344.0},{"date":"2017-04-24","close":4300.0},{"date":"2017-04-25","close":4305.0},{"date":"2017-04-26","close":4335.0},{"date":"2017-04-27","close":4344.0},{"date":"2017-04-28","close":4305.0},{"date":"2017-05-02","close":4309.0},{"date":"2017-05-04","close":4300.0},{"date":"2017-05-08","close":4326.0},{"date":"2017-05-10","close":4388.0},{"date":"2017-05-11","close":4414.0},{"date":"2017-05-12","close":4357.0},{"date":"2017-05-15","close":4432.0},{"date":"2017-05-16","close":4441.0},{"date":"2017-05-17","close":4423.0},{"date":"2017-05-18","close":4370.0},{"date":"2017-05-19","close":4423.0},{"date":"2017-05-22","close":4449.0},{"date":"2017-05-23","close":4581.0},{"date":"2017-05-24","close":4511.0},{"date":"2017-05-25","close":4528.0},{"date":"2017-05-26","close":4563.0},{"date":"2017-05-29","close":4493.0},{"date":"2017-05-30","close":4581.0},{"date":"2017-05-31","close":4555.0},{"date":"2017-06-01","close":4502.0},{"date":"2017-06-02","close":4528.0},{"date":"2017-06-05","close":4520.0},{"date":"2017-06-07","close":4511.0},{"date":"2017-06-08","close":4476.0},{"date":"2017-06-09","close":4423.0},{"date":"2017-06-12","close":4423.0},{"date":"2017-06-13","close":4414.0},{"date":"2017-06-14","close":4537.0},{"date":"2017-06-15","close":4458.0},{"date":"2017-06-16","close":4476.0},{"date":"2017-06-19","close":4467.0},{"date":"2017-06-20","close":4458.0},{"date":"2017-06-21","close":4379.0},{"date":"2017-06-22","close":4397.0},{"date":"2017-06-23","close":4423.0},{"date":"2017-06-26","close":4388.0},{"date":"2017-06-27","close":4353.0},{"date":"2017-06-28","close":4278.0},{"date":"2017-06-29","close":4296.0},{"date":"2017-06-30","close":4300.0},{"date":"2017-07-03","close":4269.0},{"date":"2017-07-04","close":4230.0},{"date":"2017-07-05","close":4265.0},{"date":"2017-07-06","close":4269.0},{"date":"2017-07-07","close":4265.0},{"date":"2017-07-10","close":4221.0},{"date":"2017-07-11","close":4177.0},{"date":"2017-07-12","close":4142.0},{"date":"2017-07-13","close":4177.0},{"date":"2017-07-14","close":4186.0},{"date":"2017-07-17","close":4243.0},{"date":"2017-07-18","close":4155.0},{"date":"2017-07-19","close":4155.0},{"date":"2017-07-20","close":4155.0},{"date":"2017-07-21","close":4147.0},{"date":"2017-07-24","close":4125.0},{"date":"2017-07-25","close":4125.0},{"date":"2017-07-26","close":4133.0},{"date":"2017-07-27","close":4129.0},{"date":"2017-07-28","close":4068.0},{"date":"2017-07-31","close":4002.0},{"date":"2017-08-01","close":4041.0},{"date":"2017-08-02","close":4076.0},{"date":"2017-08-03","close":4050.0},{"date":"2017-08-04","close":4054.0},{"date":"2017-08-07","close":4085.0},{"date":"2017-08-08","close":4098.0},{"date":"2017-08-09","close":4098.0},{"date":"2017-08-10","close":4019.0},{"date":"2017-08-11","close":3984.0},{"date":"2017-08-14","close":4063.0},{"date":"2017-08-16","close":4046.0},{"date":"2017-08-17","close":4098.0},{"date":"2017-08-18","close":4125.0},{"date":"2017-08-21","close":4111.0},{"date":"2017-08-22","close":4116.0},{"date":"2017-08-23","close":4098.0},{"date":"2017-08-24","close":4098.0},{"date":"2017-08-25","close":4103.0},{"date":"2017-08-28","close":4129.0},{"date":"2017-08-29","close":4125.0},{"date":"2017-08-30","close":4147.0},{"date":"2017-08-31","close":4190.0},{"date":"2017-09-01","close":4379.0},{"date":"2017-09-04","close":4287.0},{"date":"2017-09-05","close":4313.0},{"date":"2017-09-06","close":4195.0},{"date":"2017-09-07","close":4129.0},{"date":"2017-09-08","close":4068.0},{"date":"2017-09-11","close":4068.0},{"date":"2017-09-12","close":4098.0},{"date":"2017-09-13","close":4054.0},{"date":"2017-09-14","close":4081.0},{"date":"2017-09-15","close":4081.0},{"date":"2017-09-18","close":4050.0},{"date":"2017-09-19","close":4050.0},{"date":"2017-09-20","close":4037.0},{"date":"2017-09-21","close":4019.0},{"date":"2017-09-22","close":3989.0},{"date":"2017-09-25","close":3883.0},{"date":"2017-09-26","close":3844.0},{"date":"2017-09-27","close":3874.0},{"date":"2017-09-28","close":3923.0},{"date":"2017-09-29","close":4006.0},{"date":"2017-10-10","close":3971.0},{"date":"2017-10-11","close":3993.0},{"date":"2017-10-12","close":4006.0},{"date":"2017-10-13","close":3971.0},{"date":"2017-10-16","close":3931.0},{"date":"2017-10-17","close":3901.0},{"date":"2017-10-18","close":3866.0},{"date":"2017-10-19","close":3901.0},{"date":"2017-10-20","close":3914.0},{"date":"2017-10-23","close":3879.0},{"date":"2017-10-24","close":3888.0},{"date":"2017-10-25","close":3888.0},{"date":"2017-10-26","close":3910.0},{"date":"2017-10-27","close":3967.0},{"date":"2017-10-30","close":4010.0},{"date":"2017-10-31","close":4015.0},{"date":"2017-11-01","close":4002.0},{"date":"2017-11-02","close":3984.0},{"date":"2017-11-03","close":3967.0},{"date":"2017-11-06","close":3905.0},{"date":"2017-11-07","close":3892.0},{"date":"2017-11-08","close":3910.0},{"date":"2017-11-09","close":3883.0},{"date":"2017-11-10","close":3989.0},{"date":"2017-11-13","close":4024.0},{"date":"2017-11-14","close":4085.0},{"date":"2017-11-15","close":4168.0},{"date":"2017-11-16","close":4050.0},{"date":"2017-11-17","close":4050.0},{"date":"2017-11-20","close":4054.0},{"date":"2017-11-21","close":4028.0},{"date":"2017-11-22","close":4010.0},{"date":"2017-11-23","close":4006.0},{"date":"2017-11-24","close":4068.0},{"date":"2017-11-27","close":4085.0},{"date":"2017-11-28","close":4098.0},{"date":"2017-11-29","close":4085.0},{"date":"2017-11-30","close":4054.0},{"date":"2017-12-01","close":4050.0},{"date":"2017-12-04","close":4015.0},{"date":"2017-12-05","close":4032.0},{"date":"2017-12-06","close":4010.0},{"date":"2017-12-07","close":3984.0},{"date":"2017-12-08","close":3967.0},{"date":"2017-12-11","close":3918.0},{"date":"2017-12-12","close":3931.0},{"date":"2017-12-13","close":3923.0},{"date":"2017-12-14","close":3923.0},{"date":"2017-12-15","close":3967.0},{"date":"2017-12-18","close":3980.0},{"date":"2017-12-19","close":3901.0},{"date":"2017-12-20","close":3888.0},{"date":"2017-12-21","close":3866.0},{"date":"2017-12-22","close":3844.0},{"date":"2017-12-26","close":3879.0},{"date":"2017-12-27","close":3874.0},{"date":"2017-12-28","close":3857.0},{"date":"2018-01-02","close":3866.0},{"date":"2018-01-03","close":3848.0},{"date":"2018-01-04","close":3822.0},{"date":"2018-01-05","close":3817.0},{"date":"2018-01-08","close":3769.0},{"date":"2018-01-09","close":3778.0},{"date":"2018-01-10","close":3787.0},{"date":"2018-01-11","close":3804.0},{"date":"2018-01-12","close":3800.0},{"date":"2018-01-15","close":3778.0},{"date":"2018-01-16","close":3756.0},{"date":"2018-01-17","close":3778.0},{"date":"2018-01-18","close":3879.0},{"date":"2018-01-19","close":3883.0},{"date":"2018-01-22","close":3852.0},{"date":"2018-01-23","close":3866.0},{"date":"2018-01-24","close":3870.0},{"date":"2018-01-25","close":3967.0},{"date":"2018-01-26","close":4010.0},{"date":"2018-01-29","close":4010.0},{"date":"2018-01-30","close":3997.0},{"date":"2018-01-31","close":3975.0},{"date":"2018-02-01","close":3945.0},{"date":"2018-02-02","close":3896.0},{"date":"2018-02-05","close":3831.0},{"date":"2018-02-06","close":3774.0},{"date":"2018-02-07","close":3774.0},{"date":"2018-02-08","close":3791.0},{"date":"2018-02-09","close":3769.0},{"date":"2018-02-12","close":3760.0},{"date":"2018-02-13","close":3760.0},{"date":"2018-02-14","close":3756.0},{"date":"2018-02-19","close":3760.0},{"date":"2018-02-20","close":3813.0},{"date":"2018-02-21","close":3839.0},{"date":"2018-02-22","close":3839.0},{"date":"2018-02-23","close":3874.0},{"date":"2018-02-26","close":3848.0},{"date":"2018-02-27","close":3817.0},{"date":"2018-02-28","close":3782.0},{"date":"2018-03-02","close":3760.0},{"date":"2018-03-05","close":3760.0},{"date":"2018-03-06","close":3769.0},{"date":"2018-03-07","close":3774.0},{"date":"2018-03-08","close":3769.0},{"date":"2018-03-09","close":3835.0},{"date":"2018-03-12","close":3901.0},{"date":"2018-03-13","close":3874.0},{"date":"2018-03-14","close":3874.0},{"date":"2018-03-15","close":3804.0},{"date":"2018-03-16","close":3804.0},{"date":"2018-03-19","close":3852.0},{"date":"2018-03-20","close":3852.0},{"date":"2018-03-21","close":3901.0},{"date":"2018-03-22","close":3923.0},{"date":"2018-03-23","close":4059.0},{"date":"2018-03-26","close":4094.0},{"date":"2018-03-27","close":4138.0},{"date":"2018-03-28","close":4133.0},{"date":"2018-03-29","close":4147.0},{"date":"2018-03-30","close":4247.0},{"date":"2018-04-02","close":4125.0},{"date":"2018-04-03","close":4063.0},{"date":"2018-04-04","close":4072.0},{"date":"2018-04-05","close":4265.0},{"date":"2018-04-06","close":4221.0},{"date":"2018-04-09","close":4151.0},{"date":"2018-04-10","close":4125.0},{"date":"2018-04-11","close":4111.0},{"date":"2018-04-12","close":4081.0},{"date":"2018-04-13","close":4138.0},{"date":"2018-04-16","close":4182.0},{"date":"2018-04-17","close":4147.0},{"date":"2018-04-18","close":4256.0},{"date":"2018-04-19","close":4432.0},{"date":"2018-04-20","close":4414.0},{"date":"2018-04-23","close":4405.0},{"date":"2018-04-24","close":4335.0},{"date":"2018-04-25","close":4370.0},{"date":"2018-04-26","close":4502.0},{"date":"2018-04-27","close":4449.0},{"date":"2018-04-30","close":4599.0},{"date":"2018-05-02","close":4651.0},{"date":"2018-05-03","close":4695.0},{"date":"2018-05-04","close":4835.0},{"date":"2018-05-08","close":4616.0},{"date":"2018-05-09","close":4511.0},{"date":"2018-05-10","close":4616.0},{"date":"2018-05-11","close":4616.0},{"date":"2018-05-14","close":4774.0},{"date":"2018-05-15","close":4686.0},{"date":"2018-05-16","close":4362.0},{"date":"2018-05-17","close":4383.0},{"date":"2018-05-18","close":4476.0},{"date":"2018-05-21","close":4432.0},{"date":"2018-05-23","close":4340.0},{"date":"2018-05-24","close":4261.0},{"date":"2018-05-25","close":4054.0},{"date":"2018-05-28","close":4331.0},{"date":"2018-05-29","close":4212.0},{"date":"2018-05-30","close":4212.0},{"date":"2018-05-31","close":4230.0},{"date":"2018-06-01","close":4186.0},{"date":"2018-06-04","close":4177.0},{"date":"2018-06-05","close":4226.0},{"date":"2018-06-07","close":4388.0},{"date":"2018-06-08","close":4300.0},{"date":"2018-06-11","close":4309.0},{"date":"2018-06-12","close":4252.0},{"date":"2018-06-14","close":4107.0},{"date":"2018-06-15","close":4155.0},{"date":"2018-06-18","close":4120.0},{"date":"2018-06-19","close":4002.0},{"date":"2018-06-20","close":4269.0},{"date":"2018-06-21","close":4182.0},{"date":"2018-06-22","close":4818.0},{"date":"2018-06-25","close":4950.0},{"date":"2018-06-26","close":4897.0},{"date":"2018-06-27","close":4476.0},{"date":"2018-06-28","close":4125.0},{"date":"2018-06-29","close":4041.0},{"date":"2018-07-02","close":3791.0},{"date":"2018-07-03","close":3905.0},{"date":"2018-07-04","close":3791.0},{"date":"2018-07-05","close":3668.0},{"date":"2018-07-06","close":3721.0},{"date":"2018-07-09","close":3642.0},{"date":"2018-07-10","close":3716.0},{"date":"2018-07-11","close":3765.0},{"date":"2018-07-12","close":3765.0},{"date":"2018-07-13","close":3747.0},{"date":"2018-07-16","close":3712.0},{"date":"2018-07-17","close":3730.0},{"date":"2018-07-18","close":3752.0},{"date":"2018-07-19","close":3774.0},{"date":"2018-07-20","close":3699.0},{"date":"2018-07-23","close":3585.0},{"date":"2018-07-24","close":3699.0},{"date":"2018-07-25","close":3703.0},{"date":"2018-07-26","close":3756.0},{"date":"2018-07-27","close":3774.0},{"date":"2018-07-30","close":3760.0},{"date":"2018-07-31","close":3756.0},{"date":"2018-08-01","close":3791.0},{"date":"2018-08-02","close":3795.0},{"date":"2018-08-03","close":3822.0},{"date":"2018-08-06","close":3839.0},{"date":"2018-08-07","close":3844.0},{"date":"2018-08-08","close":3831.0},{"date":"2018-08-09","close":3795.0},{"date":"2018-08-10","close":3813.0},{"date":"2018-08-13","close":3708.0},{"date":"2018-08-14","close":3782.0},{"date":"2018-08-16","close":3866.0},{"date":"2018-08-17","close":3844.0},{"date":"2018-08-20","close":3866.0},{"date":"2018-08-21","close":3835.0},{"date":"2018-08-22","close":3804.0},{"date":"2018-08-23","close":3839.0},{"date":"2018-08-24","close":3809.0},{"date":"2018-08-27","close":3743.0},{"date":"2018-08-28","close":3756.0},{"date":"2018-08-29","close":3747.0},{"date":"2018-08-30","close":3738.0},{"date":"2018-08-31","close":3725.0},{"date":"2018-09-03","close":3756.0},{"date":"2018-09-04","close":3817.0},{"date":"2018-09-05","close":3778.0},{"date":"2018-09-06","close":3809.0},{"date":"2018-09-07","close":3997.0},{"date":"2018-09-10","close":4032.0},{"date":"2018-09-11","close":3997.0},{"date":"2018-09-12","close":3931.0},{"date":"2018-09-13","close":3940.0},{"date":"2018-09-14","close":3914.0},{"date":"2018-09-17","close":3874.0},{"date":"2018-09-18","close":3861.0},{"date":"2018-09-19","close":3835.0},{"date":"2018-09-20","close":3787.0},{"date":"2018-09-21","close":3835.0},{"date":"2018-09-27","close":3813.0},{"date":"2018-09-28","close":3778.0},{"date":"2018-10-01","close":3725.0},{"date":"2018-10-02","close":3725.0},{"date":"2018-10-04","close":3703.0},{"date":"2018-10-05","close":3690.0},{"date":"2018-10-08","close":3659.0},{"date":"2018-10-10","close":3519.0},{"date":"2018-10-11","close":3225.0},{"date":"2018-10-12","close":3295.0},{"date":"2018-10-15","close":3234.0},{"date":"2018-10-16","close":3269.0},{"date":"2018-10-17","close":3322.0},{"date":"2018-10-18","close":3317.0},{"date":"2018-10-19","close":3300.0},{"date":"2018-10-22","close":3264.0},{"date":"2018-10-23","close":3076.0},{"date":"2018-10-24","close":2870.0},{"date":"2018-10-25","close":2791.0},{"date":"2018-10-26","close":2852.0},{"date":"2018-10-29","close":2628.0},{"date":"2018-10-30","close":2751.0},{"date":"2018-10-31","close":2773.0},{"date":"2018-11-01","close":2799.0},{"date":"2018-11-02","close":2891.0},{"date":"2018-11-05","close":2856.0},{"date":"2018-11-06","close":2992.0},{"date":"2018-11-07","close":2935.0},{"date":"2018-11-08","close":2975.0},{"date":"2018-11-09","close":2931.0},{"date":"2018-11-12","close":2944.0},{"date":"2018-11-13","close":2944.0},{"date":"2018-11-14","close":2984.0},{"date":"2018-11-15","close":2918.0},{"date":"2018-11-16","close":2931.0},{"date":"2018-11-19","close":2979.0},{"date":"2018-11-20","close":2913.0},{"date":"2018-11-21","close":2922.0},{"date":"2018-11-22","close":2900.0},{"date":"2018-11-23","close":2878.0},{"date":"2018-11-26","close":2927.0},{"date":"2018-11-27","close":2913.0},{"date":"2018-11-28","close":2905.0},{"date":"2018-11-29","close":2970.0},{"date":"2018-11-30","close":3010.0},{"date":"2018-12-03","close":3071.0},{"date":"2018-12-04","close":3085.0},{"date":"2018-12-05","close":3137.0},{"date":"2018-12-06","close":3071.0},{"date":"2018-12-07","close":3071.0},{"date":"2018-12-10","close":3032.0},{"date":"2018-12-11","close":2962.0},{"date":"2018-12-12","close":3001.0},{"date":"2018-12-13","close":3023.0},{"date":"2018-12-14","close":2979.0},{"date":"2018-12-17","close":2975.0},{"date":"2018-12-18","close":3006.0},{"date":"2018-12-19","close":2957.0},{"date":"2018-12-20","close":2918.0},{"date":"2018-12-21","close":2927.0},{"date":"2018-12-24","close":2865.0},{"date":"2018-12-26","close":2755.0},{"date":"2018-12-27","close":2782.0},{"date":"2018-12-28","close":2808.0},{"date":"2019-01-02","close":2751.0},{"date":"2019-01-03","close":2681.0},{"date":"2019-01-04","close":2685.0},{"date":"2019-01-07","close":2760.0},{"date":"2019-01-08","close":2751.0},{"date":"2019-01-09","close":2808.0},{"date":"2019-01-10","close":2795.0},{"date":"2019-01-11","close":2865.0},{"date":"2019-01-14","close":2905.0},{"date":"2019-01-15","close":2935.0},{"date":"2019-01-16","close":2957.0},{"date":"2019-01-17","close":2970.0},{"date":"2019-01-18","close":3023.0},{"date":"2019-01-21","close":2975.0},{"date":"2019-01-22","close":2966.0},{"date":"2019-01-23","close":2957.0},{"date":"2019-01-24","close":2957.0},{"date":"2019-01-25","close":2975.0},{"date":"2019-01-28","close":2957.0},{"date":"2019-01-29","close":2948.0},{"date":"2019-01-30","close":3080.0},{"date":"2019-01-31","close":3085.0},{"date":"2019-02-01","close":3045.0},{"date":"2019-02-07","close":3155.0},{"date":"2019-02-08","close":3185.0},{"date":"2019-02-11","close":3194.0},{"date":"2019-02-12","close":3150.0},{"date":"2019-02-13","close":3124.0},{"date":"2019-02-14","close":3142.0},{"date":"2019-02-15","close":3115.0},{"date":"2019-02-18","close":3133.0},{"date":"2019-02-19","close":3142.0},{"date":"2019-02-20","close":3155.0},{"date":"2019-02-21","close":3177.0},{"date":"2019-02-22","close":3142.0},{"date":"2019-02-25","close":3146.0},{"date":"2019-02-26","close":3177.0},{"date":"2019-02-27","close":3177.0},{"date":"2019-02-28","close":3006.0},{"date":"2019-03-04","close":3058.0},{"date":"2019-03-05","close":3041.0},{"date":"2019-03-06","close":3014.0},{"date":"2019-03-07","close":2957.0},{"date":"2019-03-08","close":2900.0},{"date":"2019-03-11","close":2918.0},{"date":"2019-03-12","close":2988.0},{"date":"2019-03-13","close":3036.0},{"date":"2019-03-14","close":3054.0},{"date":"2019-03-15","close":3014.0},{"date":"2019-03-18","close":3019.0},{"date":"2019-03-19","close":3036.0},{"date":"2019-03-20","close":2975.0},{"date":"2019-03-21","close":2957.0},{"date":"2019-03-22","close":3010.0},{"date":"2019-03-25","close":2997.0},{"date":"2019-03-26","close":2979.0},{"date":"2019-03-27","close":3006.0},{"date":"2019-03-28","close":3054.0},{"date":"2019-03-29","close":3111.0},{"date":"2019-04-01","close":3111.0},{"date":"2019-04-02","close":3124.0},{"date":"2019-04-03","close":3128.0},{"date":"2019-04-04","close":3093.0},{"date":"2019-04-05","close":3111.0},{"date":"2019-04-08","close":3054.0},{"date":"2019-04-09","close":3093.0},{"date":"2019-04-10","close":3150.0},{"date":"2019-04-11","close":3137.0},{"date":"2019-04-12","close":3142.0},{"date":"2019-04-15","close":3159.0},{"date":"2019-04-16","close":3155.0},{"date":"2019-04-17","close":3155.0},{"date":"2019-04-18","close":3414.0},{"date":"2019-04-19","close":3317.0},{"date":"2019-04-22","close":3392.0},{"date":"2019-04-23","close":3427.0},{"date":"2019-04-24","close":3291.0},{"date":"2019-04-25","close":3216.0},{"date":"2019-04-26","close":3269.0},{"date":"2019-04-29","close":3199.0},{"date":"2019-04-30","close":3273.0},{"date":"2019-05-02","close":3286.0},{"date":"2019-05-03","close":3225.0},{"date":"2019-05-07","close":3190.0},{"date":"2019-05-08","close":3155.0},{"date":"2019-05-09","close":3045.0},{"date":"2019-05-10","close":2984.0},{"date":"2019-05-13","close":2922.0},{"date":"2019-05-14","close":2992.0},{"date":"2019-05-15","close":3089.0},{"date":"2019-05-16","close":3058.0},{"date":"2019-05-17","close":3027.0},{"date":"2019-05-20","close":2997.0},{"date":"2019-05-21","close":2997.0},{"date":"2019-05-22","close":3001.0},{"date":"2019-05-23","close":2988.0},{"date":"2019-05-24","close":3199.0},{"date":"2019-05-27","close":3071.0},{"date":"2019-05-28","close":3440.0},{"date":"2019-05-29","close":3545.0},{"date":"2019-05-30","close":3357.0},{"date":"2019-05-31","close":3330.0},{"date":"2019-06-03","close":3607.0},{"date":"2019-06-04","close":3506.0},{"date":"2019-06-05","close":3449.0},{"date":"2019-06-07","close":3523.0},{"date":"2019-06-10","close":3436.0},{"date":"2019-06-11","close":3374.0},{"date":"2019-06-12","close":3436.0},{"date":"2019-06-13","close":3431.0},{"date":"2019-06-14","close":3379.0},{"date":"2019-06-17","close":3418.0},{"date":"2019-06-18","close":3431.0},{"date":"2019-06-19","close":3370.0},{"date":"2019-06-20","close":3405.0},{"date":"2019-06-21","close":3554.0},{"date":"2019-06-24","close":3673.0},{"date":"2019-06-25","close":3633.0},{"date":"2019-06-26","close":3563.0},{"date":"2019-06-27","close":3488.0},{"date":"2019-06-28","close":3642.0},{"date":"2019-07-01","close":3861.0},{"date":"2019-07-02","close":3953.0},{"date":"2019-07-03","close":3927.0},{"date":"2019-07-04","close":3646.0},{"date":"2019-07-05","close":3357.0},{"date":"2019-07-08","close":3089.0},{"date":"2019-07-09","close":3001.0},{"date":"2019-07-10","close":3010.0},{"date":"2019-07-11","close":3080.0},{"date":"2019-07-12","close":3080.0},{"date":"2019-07-15","close":3019.0},{"date":"2019-07-16","close":2953.0},{"date":"2019-07-17","close":2883.0},{"date":"2019-07-18","close":2878.0},{"date":"2019-07-19","close":2918.0},{"date":"2019-07-22","close":2944.0},{"date":"2019-07-23","close":2918.0},{"date":"2019-07-24","close":2826.0},{"date":"2019-07-25","close":2738.0},{"date":"2019-07-26","close":2733.0},{"date":"2019-07-29","close":2611.0},{"date":"2019-07-30","close":2685.0},{"date":"2019-07-31","close":2764.0},{"date":"2019-08-01","close":2720.0},{"date":"2019-08-02","close":2637.0},{"date":"2019-08-05","close":2426.0},{"date":"2019-08-06","close":2339.0},{"date":"2019-08-07","close":2431.0},{"date":"2019-08-08","close":2514.0},{"date":"2019-08-09","close":2536.0},{"date":"2019-08-12","close":2562.0},{"date":"2019-08-13","close":2558.0},{"date":"2019-08-14","close":2558.0},{"date":"2019-08-16","close":2510.0},{"date":"2019-08-19","close":2624.0},{"date":"2019-08-20","close":2720.0},{"date":"2019-08-21","close":2707.0},{"date":"2019-08-22","close":2690.0},{"date":"2019-08-23","close":2668.0},{"date":"2019-08-26","close":2558.0},{"date":"2019-08-27","close":2558.0},{"date":"2019-08-28","close":2558.0},{"date":"2019-08-29","close":2575.0},{"date":"2019-08-30","close":2707.0},{"date":"2019-09-02","close":2716.0},{"date":"2019-09-03","close":2720.0},{"date":"2019-09-04","close":2764.0},{"date":"2019-09-05","close":2742.0},{"date":"2019-09-06","close":2738.0},{"date":"2019-09-09","close":2694.0},{"date":"2019-09-10","close":2799.0},{"date":"2019-09-11","close":2834.0},{"date":"2019-09-16","close":2848.0},{"date":"2019-09-17","close":2839.0},{"date":"2019-09-18","close":2834.0},{"date":"2019-09-19","close":2830.0},{"date":"2019-09-20","close":2878.0},{"date":"2019-09-23","close":2887.0},{"date":"2019-09-24","close":2918.0},{"date":"2019-09-25","close":2804.0},{"date":"2019-09-26","close":2795.0},{"date":"2019-09-27","close":2733.0},{"date":"2019-09-30","close":2698.0},{"date":"2019-10-01","close":2681.0},{"date":"2019-10-02","close":2672.0},{"date":"2019-10-04","close":2650.0},{"date":"2019-10-07","close":2615.0},{"date":"2019-10-08","close":2650.0},{"date":"2019-10-10","close":2646.0},{"date":"2019-10-11","close":2624.0},{"date":"2019-10-14","close":2650.0},{"date":"2019-10-15","close":2681.0},{"date":"2019-10-16","close":2703.0},{"date":"2019-10-17","close":2685.0},{"date":"2019-10-18","close":2712.0},{"date":"2019-10-21","close":2694.0},{"date":"2019-10-22","close":2641.0},{"date":"2019-10-23","close":2584.0},{"date":"2019-10-24","close":2589.0},{"date":"2019-10-25","close":2567.0},{"date":"2019-10-28","close":2540.0},{"date":"2019-10-29","close":2549.0},{"date":"2019-10-30","close":2518.0},{"date":"2019-10-31","close":2549.0},{"date":"2019-11-01","close":2554.0},{"date":"2019-11-04","close":2716.0},{"date":"2019-11-05","close":2685.0},{"date":"2019-11-06","close":2698.0},{"date":"2019-11-07","close":3036.0},{"date":"2019-11-08","close":3076.0},{"date":"2019-11-11","close":3194.0},{"date":"2019-11-12","close":3093.0},{"date":"2019-11-13","close":3300.0},{"date":"2019-11-14","close":3444.0},{"date":"2019-11-15","close":3361.0},{"date":"2019-11-18","close":3282.0},{"date":"2019-11-19","close":3690.0},{"date":"2019-11-20","close":4138.0},{"date":"2019-11-21","close":4138.0},{"date":"2019-11-22","close":4160.0},{"date":"2019-11-25","close":4212.0},{"date":"2019-11-26","close":4212.0},{"date":"2019-11-27","close":4607.0},{"date":"2019-11-28","close":4388.0},{"date":"2019-11-29","close":3866.0},{"date":"2019-12-02","close":4129.0},{"date":"2019-12-03","close":4164.0},{"date":"2019-12-04","close":4072.0},{"date":"2019-12-05","close":3927.0},{"date":"2019-12-06","close":4046.0},{"date":"2019-12-09","close":4234.0},{"date":"2019-12-10","close":4151.0},{"date":"2019-12-11","close":4239.0},{"date":"2019-12-12","close":4120.0},{"date":"2019-12-13","close":4138.0},{"date":"2019-12-16","close":3945.0},{"date":"2019-12-17","close":4085.0},{"date":"2019-12-18","close":4085.0},{"date":"2019-12-19","close":3962.0},{"date":"2019-12-20","close":3931.0},{"date":"2019-12-23","close":3760.0},{"date":"2019-12-24","close":3949.0},{"date":"2019-12-26","close":4037.0},{"date":"2019-12-27","close":4072.0},{"date":"2019-12-30","close":4151.0},{"date":"2020-01-02","close":4230.0},{"date":"2020-01-03","close":4379.0},{"date":"2020-01-06","close":4195.0},{"date":"2020-01-07","close":4142.0},{"date":"2020-01-08","close":3989.0},{"date":"2020-01-09","close":4309.0},{"date":"2020-01-10","close":4370.0},{"date":"2020-01-13","close":4366.0},{"date":"2020-01-14","close":4164.0},{"date":"2020-01-15","close":4164.0},{"date":"2020-01-16","close":4204.0},{"date":"2020-01-17","close":4147.0},{"date":"2020-01-20","close":3962.0},{"date":"2020-01-21","close":3910.0},{"date":"2020-01-22","close":3984.0},{"date":"2020-01-23","close":4010.0},{"date":"2020-01-28","close":3800.0},{"date":"2020-01-29","close":3892.0},{"date":"2020-01-30","close":3725.0},{"date":"2020-01-31","close":3585.0},{"date":"2020-02-03","close":3826.0},{"date":"2020-02-04","close":3879.0},{"date":"2020-02-05","close":3883.0},{"date":"2020-02-06","close":3927.0},{"date":"2020-02-07","close":4041.0},{"date":"2020-02-10","close":4063.0},{"date":"2020-02-11","close":4081.0},{"date":"2020-02-12","close":4041.0},{"date":"2020-02-13","close":4032.0},{"date":"2020-02-14","close":4010.0},{"date":"2020-02-17","close":4041.0},{"date":"2020-02-18","close":3980.0},{"date":"2020-02-19","close":4032.0},{"date":"2020-02-20","close":3888.0},{"date":"2020-02-21","close":3725.0},{"date":"2020-02-24","close":3475.0},{"date":"2020-02-25","close":3725.0},{"date":"2020-02-26","close":3695.0},{"date":"2020-02-27","close":3624.0},{"date":"2020-02-28","close":3326.0},{"date":"2020-03-02","close":3400.0},{"date":"2020-03-03","close":3528.0},{"date":"2020-03-04","close":3602.0},{"date":"2020-03-05","close":3616.0},{"date":"2020-03-06","close":3519.0},{"date":"2020-03-09","close":3335.0},{"date":"2020-03-10","close":3357.0},{"date":"2020-03-11","close":3124.0},{"date":"2020-03-12","close":2808.0},{"date":"2020-03-13","close":2453.0},{"date":"2020-03-16","close":2339.0},{"date":"2020-03-17","close":2334.0},{"date":"2020-03-18","close":2172.0},{"date":"2020-03-19","close":1772.0},{"date":"2020-03-20","close":1860.0},{"date":"2020-03-23","close":1724.0},{"date":"2020-03-24","close":2018.0},{"date":"2020-03-25","close":2132.0},{"date":"2020-03-26","close":2216.0},{"date":"2020-03-27","close":2295.0},{"date":"2020-03-30","close":2514.0},{"date":"2020-03-31","close":2628.0},{"date":"2020-04-01","close":2527.0},{"date":"2020-04-02","close":2698.0},{"date":"2020-04-03","close":2795.0},{"date":"2020-04-06","close":2887.0},{"date":"2020-04-07","close":2852.0},{"date":"2020-04-08","close":2826.0},{"date":"2020-04-09","close":3629.0},{"date":"2020-04-10","close":3269.0},{"date":"2020-04-13","close":3199.0},{"date":"2020-04-14","close":3313.0},{"date":"2020-04-16","close":3462.0},{"date":"2020-04-17","close":3414.0},{"date":"2020-04-20","close":3414.0},{"date":"2020-04-21","close":3264.0},{"date":"2020-04-22","close":3769.0},{"date":"2020-04-23","close":3563.0},{"date":"2020-04-24","close":3383.0},{"date":"2020-04-27","close":3418.0},{"date":"2020-04-28","close":3501.0},{"date":"2020-04-29","close":3580.0},{"date":"2020-05-04","close":3545.0},{"date":"2020-05-06","close":3598.0},{"date":"2020-05-07","close":3607.0},{"date":"2020-05-08","close":3624.0},{"date":"2020-05-11","close":3572.0},{"date":"2020-05-12","close":3633.0},{"date":"2020-05-13","close":3576.0},{"date":"2020-05-14","close":3624.0},{"date":"2020-05-15","close":3598.0},{"date":"2020-05-18","close":3629.0},{"date":"2020-05-19","close":3804.0},{"date":"2020-05-20","close":3760.0},{"date":"2020-05-21","close":3892.0},{"date":"2020-05-22","close":3844.0},{"date":"2020-05-25","close":3756.0},{"date":"2020-05-26","close":3822.0},{"date":"2020-05-27","close":3896.0},{"date":"2020-05-28","close":3712.0},{"date":"2020-05-29","close":3782.0},{"date":"2020-06-01","close":3896.0},{"date":"2020-06-02","close":3866.0},{"date":"2020-06-03","close":3857.0},{"date":"2020-06-04","close":3879.0},{"date":"2020-06-05","close":3896.0},{"date":"2020-06-08","close":3879.0},{"date":"2020-06-09","close":3782.0},{"date":"2020-06-10","close":3677.0},{"date":"2020-06-11","close":3620.0},{"date":"2020-06-12","close":3642.0},{"date":"2020-06-15","close":3374.0},{"date":"2020-06-16","close":3580.0},{"date":"2020-06-17","close":3541.0},{"date":"2020-06-18","close":3598.0},{"date":"2020-06-19","close":3607.0},{"date":"2020-06-22","close":3607.0},{"date":"2020-06-23","close":3558.0},{"date":"2020-06-24","close":3580.0},{"date":"2020-06-25","close":3572.0},{"date":"2020-06-26","close":3624.0},{"date":"2020-06-29","close":3616.0},{"date":"2020-06-30","close":3602.0},{"date":"2020-07-01","close":3721.0},{"date":"2020-07-02","close":3769.0},{"date":"2020-07-03","close":3804.0},{"date":"2020-07-06","close":3852.0},{"date":"2020-07-07","close":3822.0},{"date":"2020-07-08","close":3734.0},{"date":"2020-07-09","close":3879.0},{"date":"2020-07-10","close":3791.0},{"date":"2020-07-13","close":3817.0},{"date":"2020-07-14","close":3813.0},{"date":"2020-07-15","close":3774.0},{"date":"2020-07-16","close":3774.0},{"date":"2020-07-17","close":3791.0},{"date":"2020-07-20","close":3725.0},{"date":"2020-07-21","close":3716.0},{"date":"2020-07-22","close":3826.0},{"date":"2020-07-23","close":3738.0},{"date":"2020-07-24","close":3760.0},{"date":"2020-07-27","close":3787.0},{"date":"2020-07-28","close":3774.0},{"date":"2020-07-29","close":3782.0},{"date":"2020-07-30","close":4160.0},{"date":"2020-07-31","close":4160.0},{"date":"2020-08-03","close":4015.0},{"date":"2020-08-04","close":4046.0},{"date":"2020-08-05","close":3975.0},{"date":"2020-08-06","close":3953.0},{"date":"2020-08-07","close":3910.0},{"date":"2020-08-10","close":3945.0},{"date":"2020-08-11","close":3997.0},{"date":"2020-08-12","close":3888.0},{"date":"2020-08-13","close":3910.0},{"date":"2020-08-14","close":3778.0},{"date":"2020-08-18","close":3515.0},{"date":"2020-08-19","close":3585.0},{"date":"2020-08-20","close":3335.0},{"date":"2020-08-21","close":3427.0},{"date":"2020-08-24","close":3554.0},{"date":"2020-08-25","close":3624.0},{"date":"2020-08-26","close":3629.0},{"date":"2020-08-27","close":3655.0},{"date":"2020-08-28","close":3725.0},{"date":"2020-08-31","close":3642.0},{"date":"2020-09-01","close":3695.0},{"date":"2020-09-02","close":3651.0},{"date":"2020-09-03","close":3870.0},{"date":"2020-09-04","close":5029.0},{"date":"2020-09-07","close":5617.0},{"date":"2020-09-08","close":5503.0},{"date":"2020-09-09","close":5432.0},{"date":"2020-09-10","close":5371.0},{"date":"2020-09-11","close":5582.0},{"date":"2020-09-14","close":5195.0},{"date":"2020-09-15","close":5274.0},{"date":"2020-09-16","close":5318.0},{"date":"2020-09-17","close":4950.0},{"date":"2020-09-18","close":5064.0},{"date":"2020-09-21","close":4783.0},{"date":"2020-09-22","close":4432.0},{"date":"2020-09-23","close":4432.0},{"date":"2020-09-24","close":4243.0},{"date":"2020-09-25","close":4423.0},{"date":"2020-09-28","close":4563.0},{"date":"2020-09-29","close":4414.0},{"date":"2020-10-05","close":4704.0},{"date":"2020-10-06","close":4739.0},{"date":"2020-10-07","close":4783.0},{"date":"2020-10-08","close":4897.0},{"date":"2020-10-12","close":4774.0},{"date":"2020-10-13","close":5055.0},{"date":"2020-10-14","close":4862.0},{"date":"2020-10-15","close":4713.0},{"date":"2020-10-16","close":5318.0},{"date":"2020-10-19","close":5301.0},{"date":"2020-10-20","close":5441.0},{"date":"2020-10-21","close":6152.0},{"date":"2020-10-22","close":5617.0},{"date":"2020-10-23","close":5222.0},{"date":"2020-10-26","close":4827.0},{"date":"2020-10-27","close":4686.0},{"date":"2020-10-28","close":4853.0},{"date":"2020-10-29","close":4730.0},{"date":"2020-10-30","close":4818.0},{"date":"2020-11-02","close":5160.0},{"date":"2020-11-03","close":5116.0},{"date":"2020-11-04","close":4897.0},{"date":"2020-11-05","close":5099.0},{"date":"2020-11-06","close":5160.0},{"date":"2020-11-09","close":5538.0},{"date":"2020-11-10","close":5634.0},{"date":"2020-11-11","close":5432.0},{"date":"2020-11-12","close":5353.0},{"date":"2020-11-13","close":5169.0},{"date":"2020-11-16","close":5134.0},{"date":"2020-11-17","close":5169.0},{"date":"2020-11-18","close":5371.0},{"date":"2020-11-19","close":5336.0},{"date":"2020-11-20","close":5415.0},{"date":"2020-11-23","close":5345.0},{"date":"2020-11-24","close":5353.0},{"date":"2020-11-25","close":5248.0},{"date":"2020-11-26","close":5169.0},{"date":"2020-11-27","close":5178.0},{"date":"2020-11-30","close":5064.0},{"date":"2020-12-01","close":5213.0},{"date":"2020-12-02","close":5292.0},{"date":"2020-12-03","close":5169.0},{"date":"2020-12-04","close":5020.0},{"date":"2020-12-07","close":4879.0},{"date":"2020-12-08","close":4827.0},{"date":"2020-12-09","close":4897.0},{"date":"2020-12-10","close":5037.0},{"date":"2020-12-11","close":4958.0},{"date":"2020-12-14","close":4897.0},{"date":"2020-12-15","close":4827.0},{"date":"2020-12-16","close":4871.0},{"date":"2020-12-17","close":4853.0},{"date":"2020-12-18","close":4985.0},{"date":"2020-12-21","close":4976.0},{"date":"2020-12-22","close":4906.0},{"date":"2020-12-23","close":4695.0},{"date":"2020-12-24","close":4660.0},{"date":"2020-12-28","close":4476.0},{"date":"2020-12-29","close":4607.0},{"date":"2020-12-30","close":4660.0},{"date":"2021-01-04","close":4669.0},{"date":"2021-01-05","close":4765.0},{"date":"2021-01-06","close":4765.0},{"date":"2021-01-07","close":4844.0},{"date":"2021-01-08","close":4739.0},{"date":"2021-01-11","close":4511.0},{"date":"2021-01-12","close":4739.0},{"date":"2021-01-13","close":4721.0},{"date":"2021-01-14","close":4739.0},{"date":"2021-01-15","close":4783.0},{"date":"2021-01-18","close":4765.0},{"date":"2021-01-19","close":4941.0},{"date":"2021-01-20","close":4941.0},{"date":"2021-01-21","close":4906.0},{"date":"2021-01-22","close":4906.0},{"date":"2021-01-25","close":5011.0},{"date":"2021-01-26","close":4941.0},{"date":"2021-01-27","close":4835.0},{"date":"2021-01-28","close":4757.0},{"date":"2021-01-29","close":4563.0},{"date":"2021-02-01","close":4809.0},{"date":"2021-02-02","close":4976.0},{"date":"2021-02-03","close":4967.0},{"date":"2021-02-04","close":4844.0},{"date":"2021-02-05","close":4950.0},{"date":"2021-02-08","close":4862.0},{"date":"2021-02-09","close":4827.0},{"date":"2021-02-10","close":4800.0},{"date":"2021-02-15","close":4827.0},{"date":"2021-02-16","close":4809.0},{"date":"2021-02-17","close":4871.0},{"date":"2021-02-18","close":4950.0},{"date":"2021-02-19","close":5020.0},{"date":"2021-02-22","close":5055.0},{"date":"2021-02-23","close":4914.0},{"date":"2021-02-24","close":4651.0},{"date":"2021-02-25","close":4713.0},{"date":"2021-02-26","close":4625.0},{"date":"2021-03-02","close":4634.0},{"date":"2021-03-03","close":4651.0},{"date":"2021-03-04","close":4642.0},{"date":"2021-03-05","close":4686.0},{"date":"2021-03-08","close":4625.0},{"date":"2021-03-09","close":4669.0},{"date":"2021-03-10","close":4599.0},{"date":"2021-03-11","close":4616.0},{"date":"2021-03-12","close":4713.0},{"date":"2021-03-15","close":4730.0},{"date":"2021-03-16","close":4713.0},{"date":"2021-03-17","close":4800.0},{"date":"2021-03-18","close":4774.0},{"date":"2021-03-19","close":4888.0},{"date":"2021-03-22","close":4993.0},{"date":"2021-03-23","close":5020.0},{"date":"2021-03-24","close":5108.0},{"date":"2021-03-25","close":5116.0},{"date":"2021-03-26","close":5336.0},{"date":"2021-03-29","close":5222.0},{"date":"2021-03-30","close":5336.0},{"date":"2021-03-31","close":5388.0},{"date":"2021-04-01","close":5248.0},{"date":"2021-04-02","close":5406.0},{"date":"2021-04-05","close":5353.0},{"date":"2021-04-06","close":5529.0},{"date":"2021-04-07","close":5467.0},{"date":"2021-04-08","close":5388.0},{"date":"2021-04-09","close":5388.0},{"date":"2021-04-12","close":5388.0},{"date":"2021-04-13","close":5555.0},{"date":"2021-04-14","close":5485.0},{"date":"2021-04-15","close":5406.0},{"date":"2021-04-16","close":5432.0},{"date":"2021-04-19","close":5538.0},{"date":"2021-04-20","close":5520.0},{"date":"2021-04-21","close":5432.0},{"date":"2021-04-22","close":5503.0},{"date":"2021-04-23","close":5467.0},{"date":"2021-04-26","close":5485.0},{"date":"2021-04-27","close":5529.0},{"date":"2021-04-28","close":5476.0},{"date":"2021-04-29","close":5459.0},{"date":"2021-04-30","close":5467.0},{"date":"2021-05-03","close":5713.0},{"date":"2021-05-04","close":5652.0},{"date":"2021-05-06","close":5933.0},{"date":"2021-05-07","close":6134.0},{"date":"2021-05-10","close":7328.0},{"date":"2021-05-11","close":7495.0},{"date":"2021-05-12","close":7135.0},{"date":"2021-05-13","close":6854.0},{"date":"2021-05-14","close":6907.0},{"date":"2021-05-17","close":6679.0},{"date":"2021-05-18","close":6731.0},{"date":"2021-05-20","close":6766.0},{"date":"2021-05-21","close":6898.0},{"date":"2021-05-24","close":6644.0},{"date":"2021-05-25","close":6687.0},{"date":"2021-05-26","close":6845.0},{"date":"2021-05-27","close":6995.0},{"date":"2021-05-28","close":7293.0},{"date":"2021-05-31","close":7091.0},{"date":"2021-06-01","close":7135.0},{"date":"2021-06-02","close":7144.0},{"date":"2021-06-03","close":7170.0},{"date":"2021-06-04","close":7319.0},{"date":"2021-06-07","close":7890.0},{"date":"2021-06-08","close":7591.0},{"date":"2021-06-09","close":7486.0},{"date":"2021-06-10","close":7416.0},{"date":"2021-06-11","close":7337.0},{"date":"2021-06-14","close":7153.0},{"date":"2021-06-15","close":7117.0},{"date":"2021-06-16","close":7232.0},{"date":"2021-06-17","close":7065.0},{"date":"2021-06-18","close":6924.0},{"date":"2021-06-21","close":6810.0},{"date":"2021-06-22","close":6810.0},{"date":"2021-06-23","close":6591.0},{"date":"2021-06-24","close":6644.0},{"date":"2021-06-25","close":6670.0},{"date":"2021-06-28","close":6626.0},{"date":"2021-06-29","close":6608.0},{"date":"2021-06-30","close":6722.0},{"date":"2021-07-01","close":6722.0},{"date":"2021-07-02","close":6784.0},{"date":"2021-07-05","close":6749.0},{"date":"2021-07-06","close":6626.0},{"date":"2021-07-07","close":6670.0},{"date":"2021-07-08","close":6380.0},{"date":"2021-07-09","close":6161.0},{"date":"2021-07-12","close":6354.0},{"date":"2021-07-13","close":6591.0},{"date":"2021-07-14","close":6424.0},{"date":"2021-07-15","close":6573.0},{"date":"2021-07-16","close":6415.0},{"date":"2021-07-19","close":6240.0},{"date":"2021-07-20","close":6363.0},{"date":"2021-07-21","close":6222.0},{"date":"2021-07-22","close":6152.0},{"date":"2021-07-23","close":6178.0},{"date":"2021-07-26","close":5985.0},{"date":"2021-07-27","close":6301.0},{"date":"2021-07-28","close":6187.0},{"date":"2021-07-29","close":6389.0},{"date":"2021-07-30","close":6319.0},{"date":"2021-08-02","close":6099.0},{"date":"2021-08-03","close":6143.0},{"date":"2021-08-04","close":6301.0},{"date":"2021-08-05","close":6503.0},{"date":"2021-08-06","close":6415.0},{"date":"2021-08-09","close":6266.0},{"date":"2021-08-10","close":6134.0},{"date":"2021-08-11","close":6073.0},{"date":"2021-08-12","close":6082.0},{"date":"2021-08-13","close":5889.0},{"date":"2021-08-17","close":5634.0},{"date":"2021-08-18","close":5669.0},{"date":"2021-08-19","close":5415.0},{"date":"2021-08-20","close":5204.0},{"date":"2021-08-23","close":5424.0},{"date":"2021-08-24","close":5546.0},{"date":"2021-08-25","close":5634.0},{"date":"2021-08-26","close":5520.0},{"date":"2021-08-27","close":5599.0},{"date":"2021-08-30","close":5704.0},{"date":"2021-08-31","close":5722.0},{"date":"2021-09-01","close":5704.0},{"date":"2021-09-02","close":5661.0},{"date":"2021-09-03","close":5731.0},{"date":"2021-09-06","close":5704.0},{"date":"2021-09-07","close":5590.0},{"date":"2021-09-08","close":5424.0},{"date":"2021-09-09","close":5406.0},{"date":"2021-09-10","close":5476.0},{"date":"2021-09-13","close":5353.0},{"date":"2021-09-14","close":5424.0},{"date":"2021-09-15","close":5406.0},{"date":"2021-09-16","close":5327.0},{"date":"2021-09-17","close":5266.0},{"date":"2021-09-23","close":5204.0},{"date":"2021-09-24","close":5169.0},{"date":"2021-09-27","close":5178.0},{"date":"2021-09-28","close":5151.0},{"date":"2021-09-29","close":5099.0},{"date":"2021-09-30","close":5099.0},{"date":"2021-10-01","close":4993.0},{"date":"2021-10-05","close":4739.0},{"date":"2021-10-06","close":4520.0},{"date":"2021-10-07","close":4625.0},{"date":"2021-10-08","close":4748.0},{"date":"2021-10-12","close":4607.0},{"date":"2021-10-13","close":4660.0},{"date":"2021-10-14","close":4783.0},{"date":"2021-10-15","close":4932.0},{"date":"2021-10-18","close":5134.0},{"date":"2021-10-19","close":5055.0},{"date":"2021-10-20","close":5064.0},{"date":"2021-10-21","close":5274.0},{"date":"2021-10-22","close":5266.0},{"date":"2021-10-25","close":5318.0},{"date":"2021-10-26","close":5239.0},{"date":"2021-10-27","close":5318.0},{"date":"2021-10-28","close":5309.0},{"date":"2021-10-29","close":5266.0},{"date":"2021-11-01","close":5178.0},{"date":"2021-11-02","close":5213.0},{"date":"2021-11-03","close":5213.0},{"date":"2021-11-04","close":5187.0},{"date":"2021-11-05","close":5046.0},{"date":"2021-11-08","close":5072.0},{"date":"2021-11-09","close":5046.0},{"date":"2021-11-10","close":4914.0},{"date":"2021-11-11","close":4721.0},{"date":"2021-11-12","close":4818.0},{"date":"2021-11-15","close":4879.0},{"date":"2021-11-16","close":4800.0},{"date":"2021-11-17","close":4651.0},{"date":"2021-11-18","close":4879.0},{"date":"2021-11-19","close":4879.0},{"date":"2021-11-22","close":4660.0},{"date":"2021-11-23","close":4572.0},{"date":"2021-11-24","close":4502.0},{"date":"2021-11-25","close":4581.0},{"date":"2021-11-26","close":4555.0},{"date":"2021-11-29","close":4366.0},{"date":"2021-11-30","close":4050.0},{"date":"2021-12-01","close":4133.0},{"date":"2021-12-02","close":4318.0},{"date":"2021-12-03","close":4432.0},{"date":"2021-12-06","close":4467.0},{"date":"2021-12-07","close":4721.0},{"date":"2021-12-08","close":4537.0},{"date":"2021-12-09","close":4520.0},{"date":"2021-12-10","close":4607.0},{"date":"2021-12-13","close":4537.0},{"date":"2021-12-14","close":4520.0},{"date":"2021-12-15","close":4449.0},{"date":"2021-12-16","close":4405.0},{"date":"2021-12-17","close":4432.0},{"date":"2021-12-20","close":4397.0},{"date":"2021-12-21","close":4397.0},{"date":"2021-12-22","close":4476.0},{"date":"2021-12-23","close":4528.0},{"date":"2021-12-24","close":4546.0},{"date":"2021-12-27","close":4757.0},{"date":"2021-12-28","close":4730.0},{"date":"2021-12-29","close":4765.0},{"date":"2021-12-30","close":4739.0},{"date":"2022-01-03","close":4792.0},{"date":"2022-01-04","close":4941.0},{"date":"2022-01-05","close":4897.0},{"date":"2022-01-06","close":4862.0},{"date":"2022-01-07","close":5081.0},{"date":"2022-01-10","close":4888.0},{"date":"2022-01-11","close":4783.0},{"date":"2022-01-12","close":4800.0},{"date":"2022-01-13","close":4827.0},{"date":"2022-01-14","close":4739.0},{"date":"2022-01-17","close":5230.0},{"date":"2022-01-18","close":5424.0},{"date":"2022-01-19","close":5213.0},{"date":"2022-01-20","close":5143.0},{"date":"2022-01-21","close":5380.0},{"date":"2022-01-24","close":5002.0},{"date":"2022-01-25","close":4721.0},{"date":"2022-01-26","close":4599.0},{"date":"2022-01-27","close":4344.0},{"date":"2022-01-28","close":4642.0},{"date":"2022-02-03","close":4765.0},{"date":"2022-02-04","close":4809.0},{"date":"2022-02-07","close":4862.0},{"date":"2022-02-08","close":4757.0},{"date":"2022-02-09","close":4792.0},{"date":"2022-02-10","close":4932.0},{"date":"2022-02-11","close":4678.0},{"date":"2022-02-14","close":4423.0},{"date":"2022-02-15","close":4340.0},{"date":"2022-02-16","close":4520.0},{"date":"2022-02-17","close":4581.0},{"date":"2022-02-18","close":4660.0},{"date":"2022-02-21","close":4660.0},{"date":"2022-02-22","close":4528.0},{"date":"2022-02-23","close":4528.0},{"date":"2022-02-24","close":4309.0},{"date":"2022-02-25","close":4379.0},{"date":"2022-02-28","close":4423.0},{"date":"2022-03-02","close":4669.0},{"date":"2022-03-03","close":4721.0},{"date":"2022-03-04","close":4713.0},{"date":"2022-03-07","close":4599.0},{"date":"2022-03-08","close":4476.0},{"date":"2022-03-10","close":4678.0},{"date":"2022-03-11","close":5002.0},{"date":"2022-03-14","close":4923.0},{"date":"2022-03-15","close":4976.0},{"date":"2022-03-16","close":5064.0},{"date":"2022-03-17","close":5072.0},{"date":"2022-03-18","close":4993.0},{"date":"2022-03-21","close":5037.0},{"date":"2022-03-22","close":5037.0},{"date":"2022-03-23","close":5222.0},{"date":"2022-03-24","close":5257.0},{"date":"2022-03-25","close":5222.0},{"date":"2022-03-28","close":5099.0},{"date":"2022-03-29","close":5195.0},{"date":"2022-03-30","close":5081.0},{"date":"2022-03-31","close":5195.0},{"date":"2022-04-01","close":5090.0},{"date":"2022-04-04","close":5099.0},{"date":"2022-04-05","close":5108.0},{"date":"2022-04-06","close":4985.0},{"date":"2022-04-07","close":4958.0},{"date":"2022-04-08","close":4871.0},{"date":"2022-04-11","close":4906.0},{"date":"2022-04-12","close":5151.0},{"date":"2022-04-13","close":4941.0},{"date":"2022-04-14","close":5002.0},{"date":"2022-04-15","close":5064.0},{"date":"2022-04-18","close":5108.0},{"date":"2022-04-19","close":5134.0},{"date":"2022-04-20","close":5064.0},{"date":"2022-04-21","close":5230.0},{"date":"2022-04-22","close":5204.0},{"date":"2022-04-25","close":5151.0},{"date":"2022-04-26","close":5318.0},{"date":"2022-04-27","close":5327.0},{"date":"2022-04-28","close":5274.0},{"date":"2022-04-29","close":5406.0},{"date":"2022-05-02","close":5292.0},{"date":"2022-05-03","close":5169.0},{"date":"2022-05-04","close":5169.0},{"date":"2022-05-06","close":5081.0},{"date":"2022-05-09","close":4914.0},{"date":"2022-05-10","close":4923.0},{"date":"2022-05-11","close":4923.0},{"date":"2022-05-12","close":4827.0},{"date":"2022-05-13","close":4906.0},{"date":"2022-05-16","close":5029.0},{"date":"2022-05-17","close":5081.0},{"date":"2022-05-18","close":5116.0},{"date":"2022-05-19","close":5125.0},{"date":"2022-05-20","close":5046.0},{"date":"2022-05-23","close":4976.0},{"date":"2022-05-24","close":5029.0},{"date":"2022-05-25","close":5134.0},{"date":"2022-05-26","close":5108.0},{"date":"2022-05-27","close":5002.0},{"date":"2022-05-30","close":5160.0},{"date":"2022-05-31","close":5187.0},{"date":"2022-06-02","close":5248.0},{"date":"2022-06-03","close":5345.0},{"date":"2022-06-07","close":5266.0},{"date":"2022-06-08","close":5309.0},{"date":"2022-06-09","close":5643.0},{"date":"2022-06-10","close":5643.0},{"date":"2022-06-13","close":5081.0},{"date":"2022-06-14","close":5222.0},{"date":"2022-06-15","close":5222.0},{"date":"2022-06-16","close":5178.0},{"date":"2022-06-17","close":5301.0},{"date":"2022-06-20","close":4888.0},{"date":"2022-06-21","close":5020.0},{"date":"2022-06-22","close":4563.0},{"date":"2022-06-23","close":4221.0},{"date":"2022-06-24","close":4441.0},{"date":"2022-06-27","close":4774.0},{"date":"2022-06-28","close":4862.0},{"date":"2022-06-29","close":5108.0},{"date":"2022-06-30","close":5178.0},{"date":"2022-07-01","close":5187.0},{"date":"2022-07-04","close":5187.0},{"date":"2022-07-05","close":5441.0},{"date":"2022-07-06","close":5406.0},{"date":"2022-07-07","close":5529.0},{"date":"2022-07-08","close":5661.0},{"date":"2022-07-11","close":5836.0},{"date":"2022-07-12","close":5801.0},{"date":"2022-07-13","close":5599.0},{"date":"2022-07-14","close":5564.0},{"date":"2022-07-15","close":5564.0},{"date":"2022-07-18","close":5590.0},{"date":"2022-07-19","close":5573.0},{"date":"2022-07-20","close":5599.0},{"date":"2022-07-21","close":5511.0},{"date":"2022-07-22","close":5511.0},{"date":"2022-07-25","close":5617.0},{"date":"2022-07-26","close":5590.0},{"date":"2022-07-27","close":5520.0},{"date":"2022-07-28","close":5555.0},{"date":"2022-07-29","close":5704.0},{"date":"2022-08-01","close":6012.0},{"date":"2022-08-02","close":5801.0},{"date":"2022-08-03","close":6064.0},{"date":"2022-08-04","close":5871.0},{"date":"2022-08-05","close":5880.0},{"date":"2022-08-08","close":5827.0},{"date":"2022-08-09","close":5775.0},{"date":"2022-08-10","close":5748.0},{"date":"2022-08-11","close":5941.0},{"date":"2022-08-12","close":5880.0},{"date":"2022-08-16","close":6055.0},{"date":"2022-08-17","close":6073.0},{"date":"2022-08-18","close":5836.0},{"date":"2022-08-19","close":6047.0},{"date":"2022-08-22","close":5880.0},{"date":"2022-08-23","close":5845.0},{"date":"2022-08-24","close":6020.0},{"date":"2022-08-25","close":6003.0},{"date":"2022-08-26","close":6038.0},{"date":"2022-08-29","close":5801.0},{"date":"2022-08-30","close":5889.0},{"date":"2022-08-31","close":5862.0},{"date":"2022-09-01","close":5748.0},{"date":"2022-09-02","close":5792.0},{"date":"2022-09-05","close":5625.0},{"date":"2022-09-06","close":5617.0},{"date":"2022-09-07","close":5520.0},{"date":"2022-09-08","close":5546.0},{"date":"2022-09-13","close":5608.0},{"date":"2022-09-14","close":5704.0},{"date":"2022-09-15","close":5625.0},{"date":"2022-09-16","close":5546.0},{"date":"2022-09-19","close":5546.0},{"date":"2022-09-20","close":5564.0},{"date":"2022-09-21","close":5520.0},{"date":"2022-09-22","close":5529.0},{"date":"2022-09-23","close":5503.0},{"date":"2022-09-26","close":5573.0},{"date":"2022-09-27","close":5503.0},{"date":"2022-09-28","close":5485.0},{"date":"2022-09-29","close":5555.0},{"date":"2022-09-30","close":5529.0},{"date":"2022-10-04","close":5564.0},{"date":"2022-10-05","close":5511.0},{"date":"2022-10-06","close":5529.0},{"date":"2022-10-07","close":5538.0},{"date":"2022-10-11","close":5441.0},{"date":"2022-10-12","close":5037.0},{"date":"2022-10-13","close":4792.0},{"date":"2022-10-14","close":4976.0},{"date":"2022-10-17","close":4932.0},{"date":"2022-10-18","close":5046.0},{"date":"2022-10-19","close":5134.0},{"date":"2022-10-20","close":5125.0},{"date":"2022-10-21","close":5099.0},{"date":"2022-10-24","close":5151.0},{"date":"2022-10-25","close":4993.0},{"date":"2022-10-26","close":4809.0},{"date":"2022-10-27","close":4757.0},{"date":"2022-10-28","close":4721.0},{"date":"2022-10-31","close":4783.0},{"date":"2022-11-01","close":4844.0},{"date":"2022-11-02","close":4765.0},{"date":"2022-11-03","close":4774.0},{"date":"2022-11-04","close":5020.0},{"date":"2022-11-07","close":4941.0},{"date":"2022-11-08","close":4950.0},{"date":"2022-11-09","close":4879.0},{"date":"2022-11-10","close":4958.0},{"date":"2022-11-11","close":5002.0},{"date":"2022-11-14","close":4993.0},{"date":"2022-11-15","close":5125.0},{"date":"2022-11-16","close":5090.0},{"date":"2022-11-17","close":5064.0},{"date":"2022-11-18","close":5239.0},{"date":"2022-11-21","close":5072.0},{"date":"2022-11-22","close":5187.0},{"date":"2022-11-23","close":5239.0},{"date":"2022-11-24","close":5257.0},{"date":"2022-11-25","close":5125.0},{"date":"2022-11-28","close":5011.0},{"date":"2022-11-29","close":5029.0},{"date":"2022-11-30","close":5029.0},{"date":"2022-12-01","close":5143.0},{"date":"2022-12-02","close":5081.0},{"date":"2022-12-05","close":5037.0},{"date":"2022-12-06","close":4879.0},{"date":"2022-12-07","close":4800.0},{"date":"2022-12-08","close":4774.0},{"date":"2022-12-09","close":4914.0},{"date":"2022-12-12","close":4853.0},{"date":"2022-12-13","close":4818.0},{"date":"2022-12-14","close":4835.0},{"date":"2022-12-15","close":4774.0},{"date":"2022-12-16","close":4765.0},{"date":"2022-12-19","close":4704.0},{"date":"2022-12-20","close":4660.0},{"date":"2022-12-21","close":4669.0},{"date":"2022-12-22","close":4669.0},{"date":"2022-12-23","close":4537.0},{"date":"2022-12-26","close":4397.0},{"date":"2022-12-27","close":4449.0},{"date":"2022-12-28","close":4449.0},{"date":"2022-12-29","close":4335.0},{"date":"2023-01-02","close":4313.0},{"date":"2023-01-03","close":4230.0},{"date":"2023-01-04","close":4313.0},{"date":"2023-01-05","close":4366.0},{"date":"2023-01-06","close":4493.0},{"date":"2023-01-09","close":4572.0},{"date":"2023-01-10","close":4572.0},{"date":"2023-01-11","close":4642.0},{"date":"2023-01-12","close":4660.0},{"date":"2023-01-13","close":4757.0},{"date":"2023-01-16","close":4704.0},{"date":"2023-01-17","close":4651.0},{"date":"2023-01-18","close":4704.0},{"date":"2023-01-19","close":4713.0},{"date":"2023-01-20","close":4739.0},{"date":"2023-01-25","close":4783.0},{"date":"2023-01-26","close":4879.0},{"date":"2023-01-27","close":4783.0},{"date":"2023-01-30","close":4967.0},{"date":"2023-01-31","close":5011.0},{"date":"2023-02-01","close":4993.0},{"date":"2023-02-02","close":5020.0},{"date":"2023-02-03","close":4993.0},{"date":"2023-02-06","close":4958.0},{"date":"2023-02-07","close":4958.0},{"date":"2023-02-08","close":5002.0},{"date":"2023-02-09","close":4958.0},{"date":"2023-02-10","close":4879.0},{"date":"2023-02-13","close":4871.0},{"date":"2023-02-14","close":4888.0},{"date":"2023-02-15","close":4783.0},{"date":"2023-02-16","close":4853.0},{"date":"2023-02-17","close":4941.0},{"date":"2023-02-20","close":5160.0},{"date":"2023-02-21","close":5116.0},{"date":"2023-02-22","close":5108.0},{"date":"2023-02-23","close":5116.0},{"date":"2023-02-24","close":5099.0},{"date":"2023-02-27","close":5108.0},{"date":"2023-02-28","close":5257.0},{"date":"2023-03-02","close":5336.0},{"date":"2023-03-03","close":5292.0},{"date":"2023-03-06","close":5327.0},{"date":"2023-03-07","close":5301.0},{"date":"2023-03-08","close":5187.0},{"date":"2023-03-09","close":5195.0},{"date":"2023-03-10","close":5169.0},{"date":"2023-03-13","close":5467.0},{"date":"2023-03-14","close":5397.0},{"date":"2023-03-15","close":5704.0},{"date":"2023-03-16","close":5573.0},{"date":"2023-03-17","close":5546.0},{"date":"2023-03-20","close":5757.0},{"date":"2023-03-21","close":5976.0},{"date":"2023-03-22","close":5959.0},{"date":"2023-03-23","close":5915.0},{"date":"2023-03-24","close":5880.0},{"date":"2023-03-27","close":5906.0},{"date":"2023-03-28","close":6091.0},{"date":"2023-03-29","close":6055.0},{"date":"2023-03-30","close":6020.0},{"date":"2023-03-31","close":6012.0},{"date":"2023-04-03","close":5564.0},{"date":"2023-04-04","close":5625.0},{"date":"2023-04-05","close":5529.0},{"date":"2023-04-06","close":5485.0},{"date":"2023-04-07","close":5520.0},{"date":"2023-04-10","close":5494.0},{"date":"2023-04-11","close":5617.0},{"date":"2023-04-12","close":5564.0},{"date":"2023-04-13","close":5599.0},{"date":"2023-04-14","close":5634.0},{"date":"2023-04-17","close":5968.0},{"date":"2023-04-18","close":5704.0},{"date":"2023-04-19","close":5871.0},{"date":"2023-04-20","close":5801.0},{"date":"2023-04-21","close":5731.0},{"date":"2023-04-24","close":5643.0},{"date":"2023-04-25","close":5599.0},{"date":"2023-04-26","close":5564.0},{"date":"2023-04-27","close":5722.0},{"date":"2023-04-28","close":5704.0},{"date":"2023-05-02","close":5915.0},{"date":"2023-05-03","close":5950.0},{"date":"2023-05-04","close":6012.0},{"date":"2023-05-08","close":6187.0},{"date":"2023-05-09","close":6117.0},{"date":"2023-05-10","close":6108.0},{"date":"2023-05-11","close":6055.0},{"date":"2023-05-12","close":6117.0},{"date":"2023-05-15","close":6143.0},{"date":"2023-05-16","close":6038.0},{"date":"2023-05-17","close":5968.0},{"date":"2023-05-18","close":6108.0},{"date":"2023-05-19","close":6099.0},{"date":"2023-05-22","close":6126.0},{"date":"2023-05-23","close":6231.0},{"date":"2023-05-24","close":6257.0},{"date":"2023-05-25","close":6222.0},{"date":"2023-05-26","close":6407.0},{"date":"2023-05-30","close":6336.0},{"date":"2023-05-31","close":6222.0},{"date":"2023-06-01","close":6275.0},{"date":"2023-06-02","close":6301.0},{"date":"2023-06-05","close":6240.0},{"date":"2023-06-07","close":6266.0},{"date":"2023-06-08","close":6275.0},{"date":"2023-06-09","close":6714.0},{"date":"2023-06-12","close":6889.0},{"date":"2023-06-13","close":6889.0},{"date":"2023-06-14","close":6775.0},{"date":"2023-06-15","close":6801.0},{"date":"2023-06-16","close":6933.0},{"date":"2023-06-19","close":7021.0},{"date":"2023-06-20","close":6951.0},{"date":"2023-06-21","close":7030.0},{"date":"2023-06-22","close":6810.0},{"date":"2023-06-23","close":6749.0},{"date":"2023-06-26","close":6731.0},{"date":"2023-06-27","close":6749.0},{"date":"2023-06-28","close":6828.0},{"date":"2023-06-29","close":7214.0},{"date":"2023-06-30","close":6959.0},{"date":"2023-07-03","close":6942.0},{"date":"2023-07-04","close":7109.0},{"date":"2023-07-05","close":7109.0},{"date":"2023-07-06","close":7109.0},{"date":"2023-07-07","close":6951.0},{"date":"2023-07-10","close":6880.0},{"date":"2023-07-11","close":7074.0},{"date":"2023-07-12","close":7328.0},{"date":"2023-07-13","close":7267.0},{"date":"2023-07-14","close":7232.0},{"date":"2023-07-17","close":7275.0},{"date":"2023-07-18","close":7223.0},{"date":"2023-07-19","close":7293.0},{"date":"2023-07-20","close":7398.0},{"date":"2023-07-21","close":7363.0},{"date":"2023-07-24","close":8250.0},{"date":"2023-07-25","close":9417.0},{"date":"2023-07-26","close":8820.0},{"date":"2023-07-27","close":9584.0},{"date":"2023-07-28","close":10145.0},{"date":"2023-07-31","close":11558.0},{"date":"2023-08-01","close":11567.0},{"date":"2023-08-02","close":11874.0},{"date":"2023-08-03","close":11164.0},{"date":"2023-08-04","close":11497.0},{"date":"2023-08-07","close":11164.0},{"date":"2023-08-08","close":11409.0},{"date":"2023-08-09","close":11155.0},{"date":"2023-08-10","close":10935.0},{"date":"2023-08-11","close":11225.0},{"date":"2023-08-14","close":11883.0},{"date":"2023-08-16","close":11374.0},{"date":"2023-08-17","close":10295.0},{"date":"2023-08-18","close":10066.0},{"date":"2023-08-21","close":9733.0},{"date":"2023-08-22","close":9645.0},{"date":"2023-08-23","close":9707.0},{"date":"2023-08-24","close":9750.0},{"date":"2023-08-25","close":9645.0},{"date":"2023-08-28","close":10260.0},{"date":"2023-08-29","close":10391.0},{"date":"2023-08-30","close":10532.0},{"date":"2023-08-31","close":10558.0},{"date":"2023-09-01","close":10145.0},{"date":"2023-09-04","close":10277.0},{"date":"2023-09-05","close":10303.0},{"date":"2023-09-06","close":9961.0},{"date":"2023-09-07","close":9900.0},{"date":"2023-09-08","close":10040.0},{"date":"2023-09-11","close":10224.0},{"date":"2023-09-12","close":9610.0},{"date":"2023-09-13","close":9478.0},{"date":"2023-09-14","close":9557.0},{"date":"2023-09-15","close":9382.0},{"date":"2023-09-18","close":9443.0},{"date":"2023-09-19","close":9470.0},{"date":"2023-09-20","close":9399.0},{"date":"2023-09-21","close":9250.0},{"date":"2023-09-22","close":9145.0},{"date":"2023-09-25","close":8943.0},{"date":"2023-09-26","close":8838.0},{"date":"2023-09-27","close":9083.0},{"date":"2023-10-04","close":8811.0},{"date":"2023-10-05","close":8697.0},{"date":"2023-10-06","close":8618.0},{"date":"2023-10-10","close":8373.0},{"date":"2023-10-11","close":8539.0},{"date":"2023-10-12","close":8627.0},{"date":"2023-10-13","close":8908.0},{"date":"2023-10-16","close":9215.0},{"date":"2023-10-17","close":9487.0},{"date":"2023-10-18","close":9057.0},{"date":"2023-10-19","close":8688.0},{"date":"2023-10-20","close":8574.0},{"date":"2023-10-23","close":8618.0},{"date":"2023-10-24","close":9285.0},{"date":"2023-10-25","close":8996.0},{"date":"2023-10-26","close":8952.0},{"date":"2023-10-27","close":8680.0},{"date":"2023-10-30","close":9066.0},{"date":"2023-10-31","close":8741.0},{"date":"2023-11-01","close":8864.0},{"date":"2023-11-02","close":9092.0},{"date":"2023-11-03","close":9198.0},{"date":"2023-11-06","close":9136.0},{"date":"2023-11-07","close":8943.0},{"date":"2023-11-08","close":8864.0},{"date":"2023-11-09","close":9083.0},{"date":"2023-11-10","close":8759.0},{"date":"2023-11-13","close":8846.0},{"date":"2023-11-14","close":9022.0},{"date":"2023-11-15","close":9277.0},{"date":"2023-11-16","close":9031.0},{"date":"2023-11-17","close":8899.0},{"date":"2023-11-20","close":9066.0},{"date":"2023-11-21","close":8899.0},{"date":"2023-11-22","close":9470.0},{"date":"2023-11-23","close":9698.0},{"date":"2023-11-24","close":9873.0},{"date":"2023-11-27","close":9856.0},{"date":"2023-11-28","close":9724.0},{"date":"2023-11-29","close":9478.0},{"date":"2023-11-30","close":9873.0},{"date":"2023-12-01","close":9742.0},{"date":"2023-12-04","close":9865.0},{"date":"2023-12-05","close":9206.0},{"date":"2023-12-06","close":9241.0},{"date":"2023-12-07","close":9557.0},{"date":"2023-12-08","close":9268.0},{"date":"2023-12-11","close":9312.0},{"date":"2023-12-12","close":10628.0},{"date":"2023-12-13","close":10049.0},{"date":"2023-12-14","close":10145.0},{"date":"2023-12-15","close":9803.0},{"date":"2023-12-18","close":9961.0},{"date":"2023-12-19","close":9829.0},{"date":"2023-12-20","close":10005.0},{"date":"2023-12-21","close":9987.0},{"date":"2023-12-22","close":9733.0},{"date":"2023-12-26","close":9514.0},{"date":"2023-12-27","close":9575.0},{"date":"2023-12-28","close":9592.0},{"date":"2024-01-02","close":9487.0},{"date":"2024-01-03","close":8882.0},{"date":"2024-01-04","close":8882.0},{"date":"2024-01-05","close":8732.0},{"date":"2024-01-08","close":8653.0},{"date":"2024-01-09","close":8688.0},{"date":"2024-01-10","close":8671.0},{"date":"2024-01-11","close":9013.0},{"date":"2024-01-12","close":8785.0},{"date":"2024-01-15","close":8671.0},{"date":"2024-01-16","close":8724.0},{"date":"2024-01-17","close":8645.0},{"date":"2024-01-18","close":8636.0},{"date":"2024-01-19","close":8776.0},{"date":"2024-01-22","close":8645.0},{"date":"2024-01-23","close":8688.0},{"date":"2024-01-24","close":8662.0},{"date":"2024-01-25","close":8873.0},{"date":"2024-01-26","close":8978.0},{"date":"2024-01-29","close":9031.0},{"date":"2024-01-30","close":8934.0},{"date":"2024-01-31","close":8952.0},{"date":"2024-02-01","close":8925.0},{"date":"2024-02-02","close":8925.0},{"date":"2024-02-05","close":8811.0},{"date":"2024-02-06","close":8759.0},{"date":"2024-02-07","close":8750.0},{"date":"2024-02-08","close":8794.0},{"date":"2024-02-13","close":8996.0},{"date":"2024-02-14","close":8803.0},{"date":"2024-02-15","close":8803.0},{"date":"2024-02-16","close":8908.0},{"date":"2024-02-19","close":8750.0},{"date":"2024-02-20","close":8601.0},{"date":"2024-02-21","close":8531.0},{"date":"2024-02-22","close":8522.0},{"date":"2024-02-23","close":8250.0},{"date":"2024-02-26","close":8179.0},{"date":"2024-02-27","close":7899.0},{"date":"2024-02-28","close":7881.0},{"date":"2024-02-29","close":7846.0},{"date":"2024-03-04","close":7890.0},{"date":"2024-03-05","close":7951.0},{"date":"2024-03-06","close":7986.0},{"date":"2024-03-07","close":7925.0},{"date":"2024-03-08","close":7705.0},{"date":"2024-03-11","close":7978.0},{"date":"2024-03-12","close":7802.0},{"date":"2024-03-13","close":7863.0},{"date":"2024-03-14","close":8092.0},{"date":"2024-03-15","close":8223.0},{"date":"2024-03-18","close":8399.0},{"date":"2024-03-19","close":8390.0},{"date":"2024-03-20","close":8285.0},{"date":"2024-03-21","close":8232.0},{"date":"2024-03-22","close":8276.0},{"date":"2024-03-25","close":8215.0},{"date":"2024-03-26","close":8118.0},{"date":"2024-03-27","close":8241.0},{"date":"2024-03-28","close":8232.0},{"date":"2024-03-29","close":8250.0},{"date":"2024-04-01","close":8636.0},{"date":"2024-04-02","close":8337.0},{"date":"2024-04-03","close":8302.0},{"date":"2024-04-04","close":8425.0},{"date":"2024-04-05","close":9312.0},{"date":"2024-04-08","close":9312.0},{"date":"2024-04-09","close":9004.0},{"date":"2024-04-11","close":9110.0},{"date":"2024-04-12","close":9127.0},{"date":"2024-04-15","close":9092.0},{"date":"2024-04-16","close":8566.0},{"date":"2024-04-17","close":8258.0},{"date":"2024-04-18","close":8767.0},{"date":"2024-04-19","close":8610.0},{"date":"2024-04-22","close":9198.0},{"date":"2024-04-23","close":9040.0},{"date":"2024-04-24","close":9040.0},{"date":"2024-04-25","close":9364.0},{"date":"2024-04-26","close":9935.0},{"date":"2024-04-29","close":10268.0},{"date":"2024-04-30","close":9944.0},{"date":"2024-05-02","close":9803.0},{"date":"2024-05-03","close":9601.0},{"date":"2024-05-07","close":10303.0},{"date":"2024-05-08","close":9856.0},{"date":"2024-05-09","close":10023.0},{"date":"2024-05-10","close":9829.0},{"date":"2024-05-13","close":10742.0},{"date":"2024-05-14","close":10488.0},{"date":"2024-05-16","close":10584.0},{"date":"2024-05-17","close":10224.0},{"date":"2024-05-20","close":11664.0},{"date":"2024-05-21","close":12419.0},{"date":"2024-05-22","close":13147.0},{"date":"2024-05-23","close":12901.0},{"date":"2024-05-24","close":13911.0},{"date":"2024-05-27","close":13761.0},{"date":"2024-05-28","close":14297.0},{"date":"2024-05-29","close":14560.0},{"date":"2024-05-30","close":14622.0},{"date":"2024-05-31","close":13972.0},{"date":"2024-06-03","close":15561.0},{"date":"2024-06-04","close":16544.0},{"date":"2024-06-05","close":16061.0},{"date":"2024-06-07","close":14999.0},{"date":"2024-06-10","close":16158.0},{"date":"2024-06-11","close":15727.0},{"date":"2024-06-12","close":15368.0},{"date":"2024-06-13","close":15490.0},{"date":"2024-06-14","close":15280.0},{"date":"2024-06-17","close":15710.0},{"date":"2024-06-18","close":15359.0},{"date":"2024-06-19","close":14709.0},{"date":"2024-06-20","close":15754.0},{"date":"2024-06-21","close":15736.0},{"date":"2024-06-24","close":15692.0},{"date":"2024-06-25","close":15490.0},{"date":"2024-06-26","close":16070.0},{"date":"2024-06-27","close":15921.0},{"date":"2024-06-28","close":16114.0},{"date":"2024-07-01","close":15666.0},{"date":"2024-07-02","close":15675.0},{"date":"2024-07-03","close":15429.0},{"date":"2024-07-04","close":15008.0},{"date":"2024-07-05","close":15131.0},{"date":"2024-07-08","close":17290.0},{"date":"2024-07-09","close":17421.0},{"date":"2024-07-10","close":19923.0},{"date":"2024-07-11","close":21459.0},{"date":"2024-07-12","close":20098.0},{"date":"2024-07-15","close":20888.0},{"date":"2024-07-16","close":20625.0},{"date":"2024-07-17","close":19879.0},{"date":"2024-07-18","close":18606.0},{"date":"2024-07-19","close":18562.0},{"date":"2024-07-22","close":18255.0},{"date":"2024-07-23","close":18124.0},{"date":"2024-07-24","close":18343.0},{"date":"2024-07-25","close":17044.0},{"date":"2024-07-26","close":17395.0},{"date":"2024-07-29","close":17641.0},{"date":"2024-07-30","close":17729.0},{"date":"2024-07-31","close":17729.0},{"date":"2024-08-01","close":17641.0},{"date":"2024-08-02","close":16324.0},{"date":"2024-08-05","close":14464.0},{"date":"2024-08-06","close":15096.0},{"date":"2024-08-07","close":15139.0},{"date":"2024-08-08","close":14744.0},{"date":"2024-08-09","close":16526.0},{"date":"2024-08-12","close":17334.0},{"date":"2024-08-13","close":17141.0},{"date":"2024-08-14","close":17176.0},{"date":"2024-08-16","close":17202.0},{"date":"2024-08-19","close":18255.0},{"date":"2024-08-20","close":17860.0},{"date":"2024-08-21","close":17456.0},{"date":"2024-08-22","close":17053.0},{"date":"2024-08-23","close":16588.0},{"date":"2024-08-26","close":16237.0},{"date":"2024-08-27","close":15964.0},{"date":"2024-08-28","close":15842.0},{"date":"2024-08-29","close":15271.0},{"date":"2024-08-30","close":15025.0},{"date":"2024-09-02","close":14999.0},{"date":"2024-09-03","close":15008.0},{"date":"2024-09-04","close":15008.0},{"date":"2024-09-05","close":15139.0},{"date":"2024-09-06","close":14604.0},{"date":"2024-09-09","close":14709.0},{"date":"2024-09-10","close":14894.0},{"date":"2024-09-11","close":14701.0},{"date":"2024-09-12","close":15631.0},{"date":"2024-09-13","close":15543.0},{"date":"2024-09-19","close":15912.0},{"date":"2024-09-20","close":16772.0},{"date":"2024-09-23","close":16517.0},{"date":"2024-09-24","close":16710.0},{"date":"2024-09-25","close":16359.0},{"date":"2024-09-26","close":17114.0},{"date":"2024-09-27","close":16166.0},{"date":"2024-09-30","close":15499.0},{"date":"2024-10-02","close":14876.0},{"date":"2024-10-04","close":15227.0},{"date":"2024-10-07","close":15175.0},{"date":"2024-10-08","close":15131.0},{"date":"2024-10-10","close":14929.0},{"date":"2024-10-11","close":14911.0},{"date":"2024-10-14","close":15534.0},{"date":"2024-10-15","close":15727.0},{"date":"2024-10-16","close":15359.0},{"date":"2024-10-17","close":15096.0},{"date":"2024-10-18","close":14490.0},{"date":"2024-10-21","close":14753.0},{"date":"2024-10-22","close":14218.0},{"date":"2024-10-23","close":14174.0},{"date":"2024-10-24","close":13735.0},{"date":"2024-10-25","close":13445.0},{"date":"2024-10-28","close":13419.0},{"date":"2024-10-29","close":13419.0},{"date":"2024-10-30","close":13103.0},{"date":"2024-10-31","close":12796.0},{"date":"2024-11-01","close":12814.0},{"date":"2024-11-04","close":13182.0},{"date":"2024-11-05","close":12954.0},{"date":"2024-11-06","close":13121.0},{"date":"2024-11-07","close":12577.0},{"date":"2024-11-08","close":12498.0},{"date":"2024-11-11","close":12208.0},{"date":"2024-11-12","close":11637.0},{"date":"2024-11-13","close":11111.0},{"date":"2024-11-14","close":10953.0},{"date":"2024-11-15","close":10514.0},{"date":"2024-11-18","close":10137.0},{"date":"2024-11-19","close":10435.0},{"date":"2024-11-20","close":10303.0},{"date":"2024-11-21","close":10347.0},{"date":"2024-11-22","close":10295.0},{"date":"2024-11-25","close":12471.0},{"date":"2024-11-26","close":12577.0},{"date":"2024-11-27","close":12419.0},{"date":"2024-11-28","close":12164.0},{"date":"2024-11-29","close":11848.0},{"date":"2024-12-02","close":12541.0},{"date":"2024-12-03","close":12954.0},{"date":"2024-12-04","close":12419.0},{"date":"2024-12-05","close":12199.0},{"date":"2024-12-06","close":11515.0},{"date":"2024-12-09","close":11585.0},{"date":"2024-12-10","close":11918.0},{"date":"2024-12-11","close":12620.0},{"date":"2024-12-12","close":12489.0},{"date":"2024-12-13","close":12893.0},{"date":"2024-12-16","close":13077.0},{"date":"2024-12-17","close":12954.0},{"date":"2024-12-18","close":12735.0},{"date":"2024-12-19","close":12594.0},{"date":"2024-12-20","close":12726.0},{"date":"2024-12-23","close":12972.0},{"date":"2024-12-24","close":12787.0},{"date":"2024-12-26","close":12866.0},{"date":"2024-12-27","close":12656.0},{"date":"2024-12-30","close":12980.0},{"date":"2025-01-02","close":13603.0},{"date":"2025-01-03","close":13586.0},{"date":"2025-01-06","close":13779.0},{"date":"2025-01-07","close":13797.0},{"date":"2025-01-08","close":13384.0},{"date":"2025-01-09","close":13990.0},{"date":"2025-01-10","close":14613.0},{"date":"2025-01-13","close":14437.0},{"date":"2025-01-14","close":14578.0},{"date":"2025-01-15","close":14657.0},{"date":"2025-01-16","close":14832.0},{"date":"2025-01-17","close":15991.0},{"date":"2025-01-20","close":15473.0},{"date":"2025-01-21","close":15473.0},{"date":"2025-01-22","close":15605.0},{"date":"2025-01-23","close":15411.0},{"date":"2025-01-24","close":15376.0},{"date":"2025-01-31","close":14806.0},{"date":"2025-02-03","close":14727.0},{"date":"2025-02-04","close":14981.0},{"date":"2025-02-05","close":14639.0},{"date":"2025-02-06","close":14639.0},{"date":"2025-02-07","close":14464.0},{"date":"2025-02-10","close":14271.0},{"date":"2025-02-11","close":14174.0},{"date":"2025-02-12","close":14815.0},{"date":"2025-02-13","close":14815.0},{"date":"2025-02-14","close":14121.0},{"date":"2025-02-17","close":16000.0},{"date":"2025-02-18","close":16017.0},{"date":"2025-02-19","close":16166.0},{"date":"2025-02-20","close":15499.0},{"date":"2025-02-21","close":15420.0},{"date":"2025-02-24","close":15394.0},{"date":"2025-02-25","close":15052.0},{"date":"2025-02-26","close":15210.0},{"date":"2025-02-27","close":14946.0},{"date":"2025-02-28","close":14560.0},{"date":"2025-03-04","close":14481.0},{"date":"2025-03-05","close":14604.0},{"date":"2025-03-06","close":14174.0},{"date":"2025-03-07","close":13797.0},{"date":"2025-03-10","close":13779.0},{"date":"2025-03-11","close":13445.0},{"date":"2025-03-12","close":13516.0},{"date":"2025-03-13","close":14007.0},{"date":"2025-03-14","close":14718.0},{"date":"2025-03-17","close":14674.0},{"date":"2025-03-18","close":14551.0},{"date":"2025-03-19","close":14437.0},{"date":"2025-03-20","close":14262.0},{"date":"2025-03-21","close":14113.0},{"date":"2025-03-24","close":13937.0},{"date":"2025-03-25","close":13928.0},{"date":"2025-03-26","close":13876.0},{"date":"2025-03-27","close":13165.0},{"date":"2025-03-28","close":13165.0},{"date":"2025-03-31","close":12436.0},{"date":"2025-04-01","close":13156.0},{"date":"2025-04-02","close":12489.0},{"date":"2025-04-03","close":12796.0},{"date":"2025-04-04","close":12620.0},{"date":"2025-04-07","close":11585.0},{"date":"2025-04-08","close":11883.0},{"date":"2025-04-09","close":11471.0},{"date":"2025-04-10","close":12331.0},{"date":"2025-04-11","close":12857.0},{"date":"2025-04-14","close":13296.0},{"date":"2025-04-15","close":13726.0},{"date":"2025-04-16","close":13340.0},{"date":"2025-04-17","close":13560.0},{"date":"2025-04-18","close":13612.0},{"date":"2025-04-21","close":13524.0},{"date":"2025-04-22","close":14165.0},{"date":"2025-04-23","close":14946.0},{"date":"2025-04-24","close":15710.0},{"date":"2025-04-25","close":15789.0},{"date":"2025-04-28","close":15526.0},{"date":"2025-04-29","close":15929.0},{"date":"2025-04-30","close":15675.0},{"date":"2025-05-02","close":15464.0},{"date":"2025-05-07","close":15534.0},{"date":"2025-05-08","close":15912.0},{"date":"2025-05-09","close":15833.0},{"date":"2025-05-12","close":16017.0},{"date":"2025-05-13","close":16825.0},{"date":"2025-05-14","close":18694.0},{"date":"2025-05-15","close":18343.0},{"date":"2025-05-16","close":18782.0},{"date":"2025-05-19","close":18475.0},{"date":"2025-05-20","close":17992.0},{"date":"2025-05-21","close":18080.0},{"date":"2025-05-22","close":17816.0},{"date":"2025-05-23","close":17465.0},{"date":"2025-05-26","close":17044.0},{"date":"2025-05-27","close":15692.0},{"date":"2025-05-28","close":15578.0},{"date":"2025-05-29","close":15798.0},{"date":"2025-05-30","close":15666.0},{"date":"2025-06-02","close":16105.0},{"date":"2025-06-04","close":17641.0},{"date":"2025-06-05","close":17948.0},{"date":"2025-06-09","close":22775.0},{"date":"2025-06-10","close":25013.0},{"date":"2025-06-11","close":25759.0},{"date":"2025-06-12","close":26461.0},{"date":"2025-06-13","close":25408.0},{"date":"2025-06-16","close":25320.0},{"date":"2025-06-17","close":24838.0},{"date":"2025-06-18","close":25049.6348},{"date":"2025-06-19","close":26482.2832},{"date":"2025-06-20","close":26742.7656},{"date":"2025-06-23","close":28175.4141},{"date":"2025-06-24","close":28088.5859},{"date":"2025-06-25","close":27958.3457},{"date":"2025-06-26","close":28392.4824},{"date":"2025-06-27","close":31379.1719},{"date":"2025-06-30","close":31279.7129},{"date":"2025-07-01","close":31926.1934},{"date":"2025-07-02","close":32274.2988},{"date":"2025-07-03","close":29837.5645},{"date":"2025-07-04","close":29191.084},{"date":"2025-07-07","close":28793.248},{"date":"2025-07-08","close":29340.2715},{"date":"2025-07-09","close":29638.6465},{"date":"2025-07-10","close":29390.0},{"date":"2025-07-11","close":29539.1875},{"date":"2025-07-14","close":27798.6641},{"date":"2025-07-15","close":28345.6855},{"date":"2025-07-16","close":28942.4375},{"date":"2025-07-17","close":28743.5195},{"date":"2025-07-18","close":27898.1211},{"date":"2025-07-21","close":27848.3926},{"date":"2025-07-22","close":27997.5801},{"date":"2025-07-23","close":27550.0176},{"date":"2025-07-24","close":27450.5586},{"date":"2025-07-25","close":27550.0176},{"date":"2025-07-28","close":26704.6191},{"date":"2025-07-29","close":26903.5371},{"date":"2025-07-30","close":26505.7031},{"date":"2025-07-31","close":26008.4102},{"date":"2025-08-01","close":24914.3652},{"date":"2025-08-04","close":25710.0332},{"date":"2025-08-05","close":26754.3496},{"date":"2025-08-06","close":27301.3711},{"date":"2025-08-07","close":27599.7461},{"date":"2025-08-08","close":27748.9336},{"date":"2025-08-11","close":27201.9121},{"date":"2025-08-12","close":26853.8066},{"date":"2025-08-13","close":26953.2656},{"date":"2025-08-14","close":26953.2656},{"date":"2025-08-18","close":26306.7852},{"date":"2025-08-19","close":25113.2832},{"date":"2025-08-20","close":24118.6973},{"date":"2025-08-21","close":24068.9688},{"date":"2025-08-22","close":23919.7793},{"date":"2025-08-25","close":24118.6973},{"date":"2025-08-26","close":24218.1562},{"date":"2025-08-27","close":24118.6973},{"date":"2025-08-28","close":23422.4883},{"date":"2025-08-29","close":22875.4648},{"date":"2025-09-01","close":23472.2168},{"date":"2025-09-02","close":22974.9238},{"date":"2025-09-03","close":22577.0898},{"date":"2025-09-04","close":22825.7363},{"date":"2025-09-05","close":23223.5703},{"date":"2025-09-08","close":22974.9238},{"date":"2025-09-09","close":23173.8418},{"date":"2025-09-10","close":23223.5703},{"date":"2025-09-11","close":24118.6973},{"date":"2025-09-12","close":23720.8633},{"date":"2025-09-15","close":24814.9062},{"date":"2025-09-16","close":24665.7188},{"date":"2025-09-17","close":23770.5918},{"date":"2025-09-18","close":24317.6152},{"date":"2025-09-19","close":24200.0},{"date":"2025-09-22","close":24615.9902},{"date":"2025-09-23","close":24168.4258},{"date":"2025-09-24","close":23521.9453},{"date":"2025-09-25","close":22577.0898},{"date":"2025-09-26","close":21831.1504},{"date":"2025-09-29","close":22129.5254},{"date":"2025-09-30","close":22179.2559},{"date":"2025-10-01","close":22378.1719},{"date":"2025-10-02","close":24491.666},{"date":"2025-10-10","close":25113.2832},{"date":"2025-10-13","close":24765.1777},{"date":"2025-10-14","close":23571.6758},{"date":"2025-10-15","close":24566.2598},{"date":"2025-10-16","close":24267.8848},{"date":"2025-10-17","close":23571.6758},{"date":"2025-10-20","close":23870.0508},{"date":"2025-10-21","close":23323.0293},{"date":"2025-10-22","close":23472.2168},{"date":"2025-10-23","close":24914.3652},{"date":"2025-10-24","close":25113.2832},{"date":"2025-10-27","close":24665.7188},{"date":"2025-10-28","close":28047.3105},{"date":"2025-10-29","close":27699.2051},{"date":"2025-10-30","close":28295.957},{"date":"2025-10-31","close":28743.5195},{"date":"2025-11-03","close":30285.127},{"date":"2025-11-04","close":29141.3535},{"date":"2025-11-05","close":27599.7461},{"date":"2025-11-06","close":26953.2656},{"date":"2025-11-07","close":28345.6855},{"date":"2025-11-10","close":28146.7676},{"date":"2025-11-11","close":27102.4531},{"date":"2025-11-12","close":27152.1836},{"date":"2025-11-13","close":26953.2656},{"date":"2025-11-14","close":25511.1172},{"date":"2025-11-17","close":26107.8691},{"date":"2025-11-18","close":25262.4707},{"date":"2025-11-19","close":24964.0957},{"date":"2025-11-20","close":26058.1387},{"date":"2025-11-21","close":25511.1172},{"date":"2025-11-24","close":26008.4102},{"date":"2025-11-25","close":26157.5977},{"date":"2025-11-26","close":26605.1602},{"date":"2025-11-27","close":26754.3496},{"date":"2025-11-28","close":26853.8066},{"date":"2025-12-01","close":27500.2871},{"date":"2025-12-02","close":27947.8516},{"date":"2025-12-03","close":28097.0391},{"date":"2025-12-04","close":28395.4141},{"date":"2025-12-05","close":29738.1055},{"date":"2025-12-08","close":29041.8945},{"date":"2025-12-09","close":30533.7734},{"date":"2025-12-10","close":29837.5645},{"date":"2025-12-11","close":29240.8125},{"date":"2025-12-12","close":36302.3672},{"date":"2025-12-15","close":33766.1758},{"date":"2025-12-16","close":32572.6738},{"date":"2025-12-17","close":31975.9219},{"date":"2025-12-18","close":31329.4414},{"date":"2025-12-19","close":31279.7129},{"date":"2025-12-22","close":31777.0059},{"date":"2025-12-23","close":30334.8555},{"date":"2025-12-24","close":30235.3984},{"date":"2025-12-26","close":29390.0},{"date":"2025-12-29","close":30550.0},{"date":"2025-12-30","close":29950.0},{"date":"2026-01-02","close":29500.0},{"date":"2026-01-05","close":29650.0},{"date":"2026-01-06","close":29650.0},{"date":"2026-01-07","close":28750.0},{"date":"2026-01-08","close":28650.0},{"date":"2026-01-09","close":29250.0},{"date":"2026-01-12","close":28750.0},{"date":"2026-01-13","close":29000.0},{"date":"2026-01-14","close":29350.0},{"date":"2026-01-15","close":29100.0},{"date":"2026-01-16","close":28700.0},{"date":"2026-01-19","close":28750.0},{"date":"2026-01-20","close":29450.0},{"date":"2026-01-21","close":27850.0},{"date":"2026-01-22","close":27300.0},{"date":"2026-01-23","close":28000.0},{"date":"2026-01-26","close":29750.0},{"date":"2026-01-27","close":30050.0},{"date":"2026-01-28","close":31300.0},{"date":"2026-01-29","close":31950.0},{"date":"2026-01-30","close":32300.0},{"date":"2026-02-02","close":29550.0},{"date":"2026-02-03","close":30350.0},{"date":"2026-02-04","close":30750.0},{"date":"2026-02-05","close":28900.0},{"date":"2026-02-06","close":27700.0},{"date":"2026-02-09","close":28950.0},{"date":"2026-02-10","close":29300.0},{"date":"2026-02-11","close":29450.0},{"date":"2026-02-12","close":29400.0},{"date":"2026-02-13","close":28850.0},{"date":"2026-02-19","close":31100.0},{"date":"2026-02-20","close":30600.0},{"date":"2026-02-23","close":31700.0},{"date":"2026-02-24","close":33600.0},{"date":"2026-02-25","close":33300.0},{"date":"2026-02-26","close":32700.0},{"date":"2026-02-27","close":33500.0},{"date":"2026-03-03","close":31150.0},{"date":"2026-03-04","close":25100.0},{"date":"2026-03-05","close":27500.0},{"date":"2026-03-06","close":28000.0},{"date":"2026-03-09","close":26550.0},{"date":"2026-03-10","close":27650.0},{"date":"2026-03-11","close":28150.0},{"date":"2026-03-12","close":29200.0},{"date":"2026-03-13","close":33000.0},{"date":"2026-03-16","close":31550.0},{"date":"2026-03-17","close":30850.0},{"date":"2026-03-18","close":30950.0},{"date":"2026-03-19","close":31350.0},{"date":"2026-03-20","close":31600.0},{"date":"2026-03-23","close":29600.0},{"date":"2026-03-24","close":30200.0},{"date":"2026-03-25","close":30000.0},{"date":"2026-03-26","close":28850.0},{"date":"2026-03-27","close":28400.0},{"date":"2026-03-30","close":28800.0},{"date":"2026-03-31","close":29100.0},{"date":"2026-04-01","close":30400.0},{"date":"2026-04-02","close":29200.0},{"date":"2026-04-03","close":30000.0},{"date":"2026-04-06","close":29650.0},{"date":"2026-04-07","close":28950.0},{"date":"2026-04-08","close":30100.0},{"date":"2026-04-09","close":29250.0},{"date":"2026-04-10","close":29550.0},{"date":"2026-04-13","close":28800.0},{"date":"2026-04-14","close":29250.0},{"date":"2026-04-15","close":31650.0},{"date":"2026-04-16","close":32300.0},{"date":"2026-04-17","close":32350.0},{"date":"2026-04-20","close":32050.0},{"date":"2026-04-21","close":34050.0},{"date":"2026-04-22","close":33750.0},{"date":"2026-04-23","close":37900.0},{"date":"2026-04-24","close":37900.0},{"date":"2026-04-27","close":39150.0},{"date":"2026-04-28","close":35300.0},{"date":"2026-04-29","close":37800.0},{"date":"2026-04-30","close":38150.0},{"date":"2026-05-04","close":49550.0},{"date":"2026-05-06","close":50100.0},{"date":"2026-05-07","close":47100.0},{"date":"2026-05-08","close":46350.0},{"date":"2026-05-11","close":43800.0},{"date":"2026-05-12","close":40550.0},{"date":"2026-05-13","close":39050.0},{"date":"2026-05-14","close":39000.0},{"date":"2026-05-15","close":35950.0},{"date":"2026-05-18","close":35850.0},{"date":"2026-05-19","close":34550.0},{"date":"2026-05-20","close":32800.0},{"date":"2026-05-21","close":34000.0},{"date":"2026-05-22","close":36850.0},{"date":"2026-05-26","close":36650.0},{"date":"2026-05-27","close":34250.0},{"date":"2026-05-28","close":33300.0},{"date":"2026-05-29","close":32800.0},{"date":"2026-06-01","close":34850.0},{"date":"2026-06-02","close":32800.0},{"date":"2026-06-04","close":31800.0},{"date":"2026-06-05","close":30400.0},{"date":"2026-06-08","close":27850.0},{"date":"2026-06-09","close":29000.0},{"date":"2026-06-10","close":29250.0},{"date":"2026-06-11","close":29050.0},{"date":"2026-06-12","close":30300.0},{"date":"2026-06-15","close":31200.0},{"date":"2026-06-16","close":31600.0},{"date":"2026-06-17","close":31250.0},{"date":"2026-06-18","close":29700.0},{"date":"2026-06-19","close":28950.0},{"date":"2026-06-22","close":27950.0},{"date":"2026-06-23","close":25100.0},{"date":"2026-06-24","close":25400.0},{"date":"2026-06-25","close":24850.0},{"date":"2026-06-26","close":23050.0},{"date":"2026-06-29","close":26200.0},{"date":"2026-06-30","close":27150.0},{"date":"2026-07-01","close":29450.0},{"date":"2026-07-02","close":28400.0},{"date":"2026-07-03","close":27300.0},{"date":"2026-07-06","close":26550.0},{"date":"2026-07-07","close":26350.0},{"date":"2026-07-08","close":23550.0},{"date":"2026-07-09","close":26950.0},{"date":"2026-07-10","close":29000.0},{"date":"2026-07-13","close":26800.0},{"date":"2026-07-14","close":26300.0},{"date":"2026-07-15","close":27600.0},{"date":"2026-07-16","close":26800.0},{"date":"2026-07-20","close":26300.0},{"date":"2026-07-21","close":27550.0},{"date":"2026-07-22","close":28850.0},{"date":"2026-07-23","close":31000.0},{"date":"2026-07-24","close":30650.0},{"date":"2026-07-27","close":30000.0},{"date":"2026-07-28","close":27600.0},{"date":"2026-07-29","close":24500.0},{"date":"2026-07-30","close":23600.0},{"date":"2026-07-31","close":26350.0},{"date":"2026-08-03","close":26950.0},{"date":"2026-08-04","close":29450.0},{"date":"2026-08-05","close":31400.0},{"date":"2026-08-06","close":31100.0},{"date":"2026-08-07","close":30750.0},{"date":"2026-08-10","close":31700.0},{"date":"2026-08-11","close":31850.0},{"date":"2026-08-12","close":32300.0},{"date":"2026-08-13","close":34100.0},{"date":"2026-08-14","close":32500.0},{"date":"2026-08-18","close":31250.0},{"date":"2026-08-19","close":31700.0},{"date":"2026-08-20","close":32350.0},{"date":"2026-08-21","close":30950.0},{"date":"2026-08-24","close":30600.0},{"date":"2026-08-25","close":32050.0},{"date":"2026-08-26","close":33150.0},{"date":"2026-08-27","close":34450.0},{"date":"2026-08-28","close":33800.0},{"date":"2026-08-31","close":33000.0},{"date":"2026-09-01","close":31850.0},{"date":"2026-09-02","close":30550.0},{"date":"2026-09-03","close":29700.0},{"date":"2026-09-04","close":30900.0},{"date":"2026-09-07","close":31250.0},{"date":"2026-09-08","close":30850.0},{"date":"2026-09-09","close":31500.0},{"date":"2026-09-10","close":32400.0},{"date":"2026-09-11","close":32300.0},{"date":"2026-09-14","close":31600.0},{"date":"2026-09-15","close":32500.0},{"date":"2026-09-16","close":31900.0},{"date":"2026-09-17","close":32450.0},{"date":"2026-09-18","close":33650.0},{"date":"2026-09-21","close":32900.0},{"date":"2026-09-22","close":33050.0},{"date":"2026-09-23","close":33500.0},{"date":"2026-09-28","close":32900.0},{"date":"2026-09-29","close":32150.0},{"date":"2026-09-30","close":32250.0},{"date":"2026-10-01","close":32500.0},{"date":"2026-10-02","close":33900.0},{"date":"2026-10-06","close":34800.0},{"date":"2026-10-07","close":33400.0},{"date":"2026-10-08","close":31950.0},{"date":"2026-10-12","close":29200.0},{"date":"2026-10-13","close":29650.0},{"date":"2026-10-14","close":30750.0},{"date":"2026-10-15","close":28450.0},{"date":"2026-10-16","close":30650.0},{"date":"2026-10-19","close":30650.0},{"date":"2026-10-20","close":27900.0},{"date":"2026-10-21","close":28050.0},{"date":"2026-10-22","close":29200.0},{"date":"2026-10-23","close":28600.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-49949.0,"foreign_net":-2956.0,"institution_net":52905.0},{"date":"2026-10-21","retail_net":103616.0,"foreign_net":-18438.0,"institution_net":-85178.0},{"date":"2026-10-20","retail_net":123902.0,"foreign_net":-27160.0,"institution_net":-96742.0},{"date":"2026-10-19","retail_net":54737.0,"foreign_net":-3563.0,"institution_net":-51174.0},{"date":"2026-10-16","retail_net":-8514.0,"foreign_net":-12343.0,"institution_net":20857.0},{"date":"2026-10-15","retail_net":24973.0,"foreign_net":-52104.0,"institution_net":27131.0},{"date":"2026-10-14","retail_net":9718.0,"foreign_net":6044.0,"institution_net":-15762.0},{"date":"2026-10-13","retail_net":122245.0,"foreign_net":-4985.0,"institution_net":-117260.0},{"date":"2026-10-12","retail_net":234612.0,"foreign_net":16755.0,"institution_net":-251367.0},{"date":"2026-10-08","retail_net":82516.0,"foreign_net":-36860.0,"institution_net":-45656.0},{"date":"2026-10-07","retail_net":82358.0,"foreign_net":-34913.0,"institution_net":-47445.0},{"date":"2026-10-06","retail_net":16171.0,"foreign_net":27850.0,"institution_net":-44021.0},{"date":"2026-10-02","retail_net":11879.0,"foreign_net":26764.0,"institution_net":-38643.0},{"date":"2026-10-01","retail_net":42288.0,"foreign_net":35262.0,"institution_net":-77550.0},{"date":"2026-09-30","retail_net":58688.0,"foreign_net":6632.0,"institution_net":-65320.0},{"date":"2026-09-29","retail_net":62685.0,"foreign_net":-21629.0,"institution_net":-41056.0},{"date":"2026-09-28","retail_net":21385.0,"foreign_net":-18943.0,"institution_net":-2442.0},{"date":"2026-09-23","retail_net":-14316.0,"foreign_net":20726.0,"institution_net":-6410.0},{"date":"2026-09-22","retail_net":-7090.0,"foreign_net":3016.0,"institution_net":4074.0},{"date":"2026-09-21","retail_net":55272.0,"foreign_net":-70780.0,"institution_net":15508.0},{"date":"2026-09-18","retail_net":-113630.0,"foreign_net":130005.0,"institution_net":-16375.0},{"date":"2026-09-17","retail_net":-15781.0,"foreign_net":10964.0,"institution_net":4817.0},{"date":"2026-09-16","retail_net":31042.0,"foreign_net":-40078.0,"institution_net":9036.0},{"date":"2026-09-15","retail_net":-15524.0,"foreign_net":6231.0,"institution_net":9293.0},{"date":"2026-09-14","retail_net":-3441.0,"foreign_net":3916.0,"institution_net":-475.0},{"date":"2026-09-11","retail_net":-4404.0,"foreign_net":16402.0,"institution_net":-11998.0},{"date":"2026-09-10","retail_net":-18632.0,"foreign_net":-7745.0,"institution_net":26377.0},{"date":"2026-09-09","retail_net":-12690.0,"foreign_net":25920.0,"institution_net":-13230.0},{"date":"2026-09-08","retail_net":5829.0,"foreign_net":2640.0,"institution_net":-8469.0},{"date":"2026-09-07","retail_net":7882.0,"foreign_net":-250.0,"institution_net":-7632.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":-49949.0,"foreign_net":-2956.0,"institution_net":52905.0},"d3":{"retail_net":177569.0,"foreign_net":-48554.0,"institution_net":-129015.0},"d7":{"retail_net":258483.0,"foreign_net":-110520.0,"institution_net":-147963.0},"d14":{"retail_net":850552.0,"foreign_net":-80647.0,"institution_net":-769905.0},"d30":{"retail_net":887827.0,"foreign_net":-13620.0,"institution_net":-874207.0}},"analysis":"최근 5일 외국인 순매수 -6.45만, 기관 순매수 -15.93만. 30일 누적: 외국인 -1.36만, 기관 -87.42만.","foreign_flow":-64460.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-159332.0},"insider_trades":[],"price_analysis":{"current":29350.0,"low_30d":26700.0,"support":27650.0,"high_30d":36200.0,"change_1d":0.5,"change_7d":-2.6,"change_30d":-3.2,"resistance":35250.0,"position_in_range":28.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":6.31,"per":64.01,"quarter":"2024-Q2"},{"pbr":5.85,"per":42.16,"quarter":"2024-Q3"},{"pbr":3.84,"per":22.13,"quarter":"2024-Q4"},{"pbr":3.72,"per":18.46,"quarter":"2025-Q1"},{"pbr":9.3,"per":60.41,"quarter":"2025-Q2"},{"pbr":2.18,"per":56.38,"quarter":"2025-Q3"},{"pbr":2.94,"per":187.23,"quarter":"2025-Q4"},{"pbr":2.87,"per":95.21,"quarter":"2026-Q1"},{"pbr":2.65,"per":65.98,"quarter":"2026-Q2"},{"pbr":2.42,"per":71.33,"quarter":"현재"}],"timeline":[{"close":16114.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":15499.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":12980.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":12436.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":31279.7129,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":22179.2559,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":29950.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":29100.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":27150.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":4.41,"pbr_5y_low":2.18,"per_5y_avg":68.0,"per_5y_low":18.46,"current_pbr":2.42,"current_per":71.33,"pbr_5y_high":9.3,"per_5y_high":187.23,"pbr_5y_median":3.72,"per_5y_median":60.41,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":77.8,"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 81% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ENGINEERING & CONSTRUCTION"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +80.8%"},"momentum":{"grade":"D","reason":"RSI 42"},"valuation":{"grade":"C","reason":"PER 72.54x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.1%"},"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":0.89,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.1,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.39,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.24,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":9.0,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.88,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":6.16,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":6.31,"per":64.01,"close":16114.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":5.85,"per":42.16,"close":15499.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.84,"per":22.13,"close":12980.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.72,"per":18.46,"close":12436.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":9.3,"per":60.41,"close":31279.7129,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.18,"per":56.38,"close":22179.2559,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.94,"per":187.23,"close":29950.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.87,"per":95.21,"close":29100.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.65,"per":65.98,"close":27150.0,"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":"72.5배"},{"label":"PBR","value":"2.5배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"1.1%"}],"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":133.54,"pbr":null,"per":null,"roa":0.00888282833789009,"roe":0.011025668410410541,"revenue":95440343611.0,"market_cap":null,"net_income":6975962359.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.09004784848667995,"total_assets":785331213623.0,"total_equity":632701991329.0,"profit_margin":0.07309238520172284,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6121569377.0,"operating_margin":0.06414026967411773},{"eps":197.0,"pbr":2.73,"per":171.32,"roa":0.007949020860611535,"roe":0.00975521671629564,"revenue":52794324941.0,"market_cap":1763100000000.0,"net_income":6106653037.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.13525733703348197,"total_assets":768227074011.0,"total_equity":625988454649.0,"profit_margin":0.11566873984702818,"dividend_yield":0.47,"fiscal_quarter":"Q1","operating_income":4215203225.0,"operating_margin":0.07984197600235776},{"eps":19.32,"pbr":null,"per":null,"roa":0.0013655018825222095,"roe":0.0016067505263336439,"revenue":55764819400.0,"market_cap":null,"net_income":1009156489.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.01909366276903965,"total_assets":739037054373.0,"total_equity":628072916399.0,"profit_margin":0.01809665125536119,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1479258649.0,"operating_margin":-0.0265267361199416},{"eps":61.63,"pbr":null,"per":null,"roa":0.004563221251871707,"roe":0.00514447670820641,"revenue":76972868236.0,"market_cap":null,"net_income":3219476951.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.051785390298548416,"total_assets":705527252197.0,"total_equity":625812329146.0,"profit_margin":0.04182612685198418,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2052839180.0,"operating_margin":0.026669646422762414},{"eps":27.69,"pbr":null,"per":null,"roa":0.005279033597685311,"roe":0.006980483715186026,"revenue":66986959531.0,"market_cap":null,"net_income":1446729881.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.0862890581162299,"total_assets":274052031348.0,"total_equity":207253528556.0,"profit_margin":0.021597186842470244,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3416376038.0,"operating_margin":0.05100061358090124},{"eps":51.32,"pbr":null,"per":null,"roa":0.009811798157304446,"roe":0.013026408533039118,"revenue":44480427390.0,"market_cap":null,"net_income":2680964173.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.11905310568554768,"total_assets":273238822285.0,"total_equity":205809925752.0,"profit_margin":0.06027289597497728,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3019344752.0,"operating_margin":0.0678802999244293},{"eps":252.75,"pbr":null,"per":null,"roa":0.051926283941614026,"roe":0.06342935711709063,"revenue":130279123723.0,"market_cap":null,"net_income":13203271844.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.009075014455222918,"total_assets":254269530607.0,"total_equity":208157112796.0,"profit_margin":0.10134602894683917,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":12392667090.0,"operating_margin":0.09512396718563551},{"eps":186.0,"pbr":null,"per":null,"roa":0.03182199968424441,"roe":0.03532370571792011,"revenue":37358315855.0,"market_cap":null,"net_income":5765675311.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.22946887020477547,"total_assets":181185197920.0,"total_equity":163223965148.0,"profit_margin":0.1543344548340588,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":7231869135.0,"operating_margin":0.19358124073551067},{"eps":183.49,"pbr":null,"per":null,"roa":0.02919948640859814,"roe":0.03612110394670858,"revenue":38367451692.0,"market_cap":null,"net_income":5688014590.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.16243556780966728,"total_assets":194798446466.0,"total_equity":157470674163.0,"profit_margin":0.1482510393356671,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5949464445.0,"operating_margin":0.15506540524922388},{"eps":-35.75,"pbr":null,"per":null,"roa":-0.011803930243844865,"roe":-0.015985546300243958,"revenue":13675709407.0,"market_cap":null,"net_income":-1867341875.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":-0.13851173541537948,"total_assets":158196620653.0,"total_equity":116814392197.0,"profit_margin":-0.13654442482114962,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2840719820.0,"operating_margin":-0.20772010690326304},{"eps":33.84,"pbr":null,"per":null,"roa":0.012047614618992473,"roe":0.014415040457336365,"revenue":24171803404.0,"market_cap":null,"net_income":1767719558.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.18975746022495657,"total_assets":146727764284.0,"total_equity":122630218294.0,"profit_margin":0.07313147175884585,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1990157048.0,"operating_margin":0.08233382568677787},{"eps":70.15,"pbr":null,"per":null,"roa":0.025059806530152398,"roe":0.03017162195594398,"revenue":20080118630.0,"market_cap":null,"net_income":3664596982.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2947340873852198,"total_assets":146234049237.0,"total_equity":121458401784.0,"profit_margin":0.18249877152244692,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4083889980.0,"operating_margin":0.2033797735586386}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":251.73,"per":64.01,"date":"2024-06","close":16114.0,"source":"reported"},{"eps":251.73,"per":70.43,"date":"2024-07","close":17729.0,"source":"reported"},{"eps":251.73,"per":59.69,"date":"2024-08","close":15025.0,"source":"reported"},{"eps":367.58,"per":42.16,"date":"2024-09","close":15499.0,"source":"reported"},{"eps":367.58,"per":34.81,"date":"2024-10","close":12796.0,"source":"reported"},{"eps":367.58,"per":32.23,"date":"2024-11","close":11848.0,"source":"reported"},{"eps":586.49,"per":22.13,"date":"2024-12","close":12980.0,"source":"reported"},{"eps":586.49,"per":25.25,"date":"2025-01","close":14806.0,"source":"reported"},{"eps":586.49,"per":24.83,"date":"2025-02","close":14560.0,"source":"reported"},{"eps":673.56,"per":18.46,"date":"2025-03","close":12436.0,"source":"reported"},{"eps":673.56,"per":23.27,"date":"2025-04","close":15675.0,"source":"reported"},{"eps":673.56,"per":23.26,"date":"2025-05","close":15666.0,"source":"reported"},{"eps":517.76,"per":60.41,"date":"2025-06","close":31279.71,"source":"reported"},{"eps":517.76,"per":50.23,"date":"2025-07","close":26008.41,"source":"reported"},{"eps":517.76,"per":44.18,"date":"2025-08","close":22875.46,"source":"reported"},{"eps":393.39,"per":56.38,"date":"2025-09","close":22179.26,"source":"reported"},{"eps":393.39,"per":73.07,"date":"2025-10","close":28743.52,"source":"reported"},{"eps":393.39,"per":68.26,"date":"2025-11","close":26853.81,"source":"reported"},{"eps":159.96,"per":187.23,"date":"2025-12","close":29950.0,"source":"reported"},{"eps":159.96,"per":201.93,"date":"2026-01","close":32300.0,"source":"reported"},{"eps":159.96,"per":209.43,"date":"2026-02","close":33500.0,"source":"reported"},{"eps":305.64,"per":95.21,"date":"2026-03","close":29100.0,"source":"reported"},{"eps":305.64,"per":124.82,"date":"2026-04","close":38150.0,"source":"reported"},{"eps":305.64,"per":107.32,"date":"2026-05","close":32800.0,"source":"reported"},{"eps":411.49,"per":65.98,"date":"2026-06","close":27150.0,"source":"reported"},{"eps":411.49,"per":64.04,"date":"2026-07","close":26350.0,"source":"reported"},{"eps":411.49,"per":80.2,"date":"2026-08","close":33000.0,"source":"reported"},{"eps":411.49,"per":78.37,"date":"2026-09","close":32250.0,"source":"reported"},{"eps":411.49,"per":69.5,"date":"2026-10","close":28600.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":71.62,"std":50.54,"count":29,"current":69.5,"lower_1sd":21.09,"upper_1sd":122.16},"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":"LS마린솔루션","phase":"above-fold","symbol_resolved":true}