{"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":"2026-10-23T09:51:13.974891+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-15.3,"direction":"higher_better","percentile":33},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-174.0,"direction":"higher_better","percentile":7}],"summary":"매출 -15.3%","percentile":20},"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":25.4,"direction":null,"percentile":25},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-30.2,"direction":"higher_better","percentile":21}],"summary":"RSI 25","percentile":25},"valuation":{"grade":"C","metrics":[],"summary":"PER 16.36x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":22.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-5.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":20.08,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":14.68,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 22.4%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":5.53,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.2,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-3.6,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.1,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 5.5x, 순차입금비율 -0.2x","percentile":58}},"signals":[],"summary":"동운아나텍(094170)은 Technology 섹터 KR 시장 종목입니다, 시가총액 4083.90억. 현재가 19,530원, 전일 대비 -0.4%, 30일 -30.2%. PER 16.4배 / ROE 22.4%. 기술적 시그널: RSI 25(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 3.24만, 기관 순매도 4.43만.","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":0.4,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.40%","value_pct":0.4},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":6.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":15.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.2,"direction":"lower_better","percentile":null}],"summary":"배당성향 7%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.4},"catalysts":["RSI 25 (30 이하 과매도 구간)","ROE 22.4% (20% 이상)"],"portfolio":null,"technical":{"macd":-2418.6585164835196,"grade":"D","trend":"하락","atr_14":1645.7142857142858,"rsi_14":25.39568345323741,"sma_20":23796.5,"sma_60":28021.333333333332,"comment":"하락 추세, RSI 25","analysis":"RSI(14) 25.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-2418.66)가 시그널선(-2138.52)을 하회합니다(데드크로스). 현재가가 SMA20(23796)과 SMA60(28021) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 17360~30233 (현재 위치 17%).","bb_lower":17359.990775272672,"bb_upper":30233.009224727328,"macd_signal":-2138.5191096010267},"change_pct":-1.02,"chart_data":[{"date":"2024-10-23","open":17216,"high":17462,"low":16870,"close":16943,"volume":130401,"rsi_14":39.71,"sma_20":17243.5,"sma_60":17253.6,"sma_120":17567.1},{"date":"2024-10-24","open":16860,"high":17115,"low":16550,"close":16733,"volume":188510,"rsi_14":43.78,"sma_20":17217.05,"sma_60":17214.08,"sma_120":17560.33},{"date":"2024-10-25","open":16778,"high":16824,"low":16587,"close":16660,"volume":70124,"rsi_14":42.55,"sma_20":17182.4,"sma_60":17183.22,"sma_120":17554.86},{"date":"2024-10-28","open":16660,"high":16778,"low":16596,"close":16660,"volume":69909,"rsi_14":31.76,"sma_20":17124.45,"sma_60":17148.55,"sma_120":17546.12},{"date":"2024-10-29","open":16687,"high":19149,"low":16669,"close":18557,"volume":1817463,"rsi_14":62.45,"sma_20":17160.45,"sma_60":17129.55,"sma_120":17538.89},{"date":"2024-10-30","open":18511,"high":20791,"low":18511,"close":20381,"volume":2806618,"rsi_14":77.5,"sma_20":17294.5,"sma_60":17145.5,"sma_120":17552.95},{"date":"2024-10-31","open":20107,"high":20609,"low":19606,"close":19834,"volume":757709,"rsi_14":71.37,"sma_20":17405.75,"sma_60":17188.82,"sma_120":17554.85},{"date":"2024-11-01","open":19788,"high":20153,"low":19013,"close":19378,"volume":556375,"rsi_14":71.16,"sma_20":17519.75,"sma_60":17219.98,"sma_120":17553.33},{"date":"2024-11-04","open":19241,"high":19560,"low":18602,"close":19241,"volume":434889,"rsi_14":69.27,"sma_20":17626.45,"sma_60":17249.32,"sma_120":17553.33},{"date":"2024-11-05","open":19149,"high":19240,"low":18557,"close":19013,"volume":340403,"rsi_14":66.71,"sma_20":17698.05,"sma_60":17289.58,"sma_120":17552.58},{"date":"2024-11-06","open":19195,"high":19287,"low":18557,"close":18740,"volume":356243,"rsi_14":63.82,"sma_20":17761.0,"sma_60":17323.63,"sma_120":17552.96},{"date":"2024-11-07","open":18830,"high":18830,"low":17790,"close":18329,"volume":484628,"rsi_14":59.59,"sma_20":17818.9,"sma_60":17335.18,"sma_120":17549.53},{"date":"2024-11-08","open":18211,"high":19013,"low":18092,"close":18284,"volume":412645,"rsi_14":55.97,"sma_20":17876.85,"sma_60":17341.72,"sma_120":17546.5},{"date":"2024-11-11","open":18283,"high":18830,"low":17855,"close":18603,"volume":398364,"rsi_14":60.35,"sma_20":17972.6,"sma_60":17359.97,"sma_120":17544.6},{"date":"2024-11-12","open":18511,"high":18921,"low":16733,"close":16952,"volume":692391,"rsi_14":50.06,"sma_20":17981.7,"sma_60":17343.1,"sma_120":17527.42},{"date":"2024-11-13","open":16997,"high":17207,"low":15675,"close":15931,"volume":642314,"rsi_14":45.49,"sma_20":17937.95,"sma_60":17306.32,"sma_120":17504.02},{"date":"2024-11-14","open":16140,"high":16742,"low":15675,"close":16049,"volume":412119,"rsi_14":46.58,"sma_20":17897.8,"sma_60":17276.98,"sma_120":17480.08},{"date":"2024-11-15","open":15931,"high":16943,"low":15766,"close":16770,"volume":329782,"rsi_14":50.57,"sma_20":17888.25,"sma_60":17258.6,"sma_120":17469.06},{"date":"2024-11-18","open":16769,"high":16952,"low":16514,"close":16952,"volume":189714,"rsi_14":39.88,"sma_20":17861.35,"sma_60":17240.97,"sma_120":17460.17},{"date":"2024-11-19","open":16951,"high":18064,"low":16933,"close":17964,"volume":350596,"rsi_14":33.03,"sma_20":17898.7,"sma_60":17255.1,"sma_120":17459.47},{"date":"2024-11-20","open":18092,"high":18092,"low":17235,"close":17372,"volume":196856,"rsi_14":32.82,"sma_20":17920.15,"sma_60":17258.15,"sma_120":17457.5},{"date":"2024-11-21","open":17252,"high":17416,"low":16860,"close":17189,"volume":187350,"rsi_14":34.12,"sma_20":17942.95,"sma_60":17259.67,"sma_120":17451.12},{"date":"2024-11-22","open":17179,"high":17261,"low":16541,"close":16733,"volume":224168,"rsi_14":32.61,"sma_20":17946.6,"sma_60":17262.1,"sma_120":17442.38},{"date":"2024-11-25","open":16651,"high":16724,"low":16332,"close":16624,"volume":257226,"rsi_14":33.16,"sma_20":17944.8,"sma_60":17263.47,"sma_120":17429.31},{"date":"2024-11-26","open":16678,"high":16788,"low":16277,"close":16396,"volume":204732,"rsi_14":33.37,"sma_20":17836.75,"sma_60":17258.9,"sma_120":17417.68},{"date":"2024-11-27","open":16441,"high":17700,"low":16396,"close":16998,"volume":731301,"rsi_14":40.81,"sma_20":17667.6,"sma_60":17269.08,"sma_120":17413.05},{"date":"2024-11-28","open":16788,"high":16970,"low":15958,"close":16077,"volume":577315,"rsi_14":36.4,"sma_20":17479.75,"sma_60":17252.82,"sma_120":17402.33},{"date":"2024-11-29","open":15912,"high":16012,"low":15356,"close":15584,"volume":454982,"rsi_14":31.79,"sma_20":17290.05,"sma_60":17233.67,"sma_120":17387.51},{"date":"2024-12-02","open":15593,"high":15675,"low":14772,"close":14782,"volume":488577,"rsi_14":35.42,"sma_20":17067.1,"sma_60":17198.57,"sma_120":17365.7},{"date":"2024-12-03","open":14782,"high":15356,"low":14718,"close":15238,"volume":319269,"rsi_14":44.96,"sma_20":16878.35,"sma_60":17183.52,"sma_120":17346.93},{"date":"2024-12-04","open":14864,"high":16350,"low":14864,"close":16214,"volume":589373,"rsi_14":51.07,"sma_20":16752.05,"sma_60":17186.57,"sma_120":17337.67},{"date":"2024-12-05","open":16213,"high":16569,"low":16095,"close":16159,"volume":290790,"rsi_14":45.68,"sma_20":16643.55,"sma_60":17201.92,"sma_120":17327.48},{"date":"2024-12-06","open":16049,"high":16514,"low":15356,"close":16277,"volume":421261,"rsi_14":45.18,"sma_20":16543.2,"sma_60":17211.03,"sma_120":17317.53},{"date":"2024-12-09","open":16140,"high":16213,"low":15611,"close":15648,"volume":454171,"rsi_14":32.51,"sma_20":16395.45,"sma_60":17202.82,"sma_120":17302.86},{"date":"2024-12-10","open":15775,"high":17325,"low":15638,"close":17180,"volume":572875,"rsi_14":48.73,"sma_20":16406.85,"sma_60":17215.12,"sma_120":17297.23},{"date":"2024-12-11","open":17326,"high":17873,"low":17171,"close":17363,"volume":382502,"rsi_14":51.15,"sma_20":16478.45,"sma_60":17221.05,"sma_120":17297.23},{"date":"2024-12-12","open":17307,"high":17517,"low":17061,"close":17490,"volume":280871,"rsi_14":55.23,"sma_20":16550.5,"sma_60":17226.97,"sma_120":17298.75},{"date":"2024-12-13","open":17490,"high":17991,"low":17462,"close":17618,"volume":261430,"rsi_14":56.86,"sma_20":16592.9,"sma_60":17235.18,"sma_120":17301.41},{"date":"2024-12-16","open":17854,"high":19742,"low":17854,"close":18876,"volume":835799,"rsi_14":64.98,"sma_20":16689.1,"sma_60":17264.05,"sma_120":17314.33},{"date":"2024-12-17","open":18831,"high":19423,"low":18740,"close":19196,"volume":273916,"rsi_14":63.74,"sma_20":16750.7,"sma_60":17300.83,"sma_120":17332.95},{"date":"2024-12-18","open":18954,"high":19090,"low":18459,"close":18775,"volume":368525,"rsi_14":70.22,"sma_20":16832.75,"sma_60":17332.13,"sma_120":17356.97},{"date":"2024-12-19","open":18415,"high":18684,"low":18144,"close":18415,"volume":267079,"rsi_14":71.48,"sma_20":16905.7,"sma_60":17355.23,"sma_120":17380.75},{"date":"2024-12-20","open":18549,"high":18820,"low":18279,"close":18279,"volume":306683,"rsi_14":78.84,"sma_20":16994.65,"sma_60":17374.55,"sma_120":17401.96},{"date":"2024-12-23","open":18279,"high":19315,"low":18279,"close":18910,"volume":313620,"rsi_14":79.42,"sma_20":17120.95,"sma_60":17396.73,"sma_120":17425.82},{"date":"2024-12-24","open":18999,"high":19810,"low":18999,"close":19180,"volume":403721,"rsi_14":76.99,"sma_20":17272.35,"sma_60":17423.18,"sma_120":17451.05},{"date":"2024-12-26","open":19630,"high":19900,"low":19405,"close":19630,"volume":492398,"rsi_14":79.31,"sma_20":17416.45,"sma_60":17459.52,"sma_120":17478.11},{"date":"2024-12-27","open":20030,"high":20030,"low":18022,"close":18370,"volume":501842,"rsi_14":64.44,"sma_20":17536.6,"sma_60":17474.03,"sma_120":17492.13},{"date":"2024-12-30","open":18370,"high":18370,"low":17843,"close":17883,"volume":259094,"rsi_14":65.63,"sma_20":17656.9,"sma_60":17488.9,"sma_120":17506.17},{"date":"2025-01-02","open":17883,"high":18568,"low":17395,"close":18419,"volume":289387,"rsi_14":60.39,"sma_20":17844.3,"sma_60":17512.62,"sma_120":17522.89},{"date":"2025-01-03","open":18389,"high":19513,"low":18240,"close":19036,"volume":304878,"rsi_14":62.88,"sma_20":18039.9,"sma_60":17538.77,"sma_120":17538.62},{"date":"2025-01-06","open":19334,"high":19851,"low":19294,"close":19473,"volume":236937,"rsi_14":64.49,"sma_20":18208.7,"sma_60":17573.92,"sma_120":17554.45},{"date":"2025-01-07","open":19473,"high":19503,"low":18976,"close":19115,"volume":226108,"rsi_14":60.78,"sma_20":18362.25,"sma_60":17608.23,"sma_120":17566.74},{"date":"2025-01-08","open":18877,"high":19165,"low":18648,"close":18877,"volume":223817,"rsi_14":50.88,"sma_20":18497.9,"sma_60":17639.32,"sma_120":17573.08},{"date":"2025-01-09","open":19026,"high":19582,"low":18727,"close":19473,"volume":223351,"rsi_14":52.92,"sma_20":18695.0,"sma_60":17687.68,"sma_120":17584.35},{"date":"2025-01-10","open":19483,"high":19562,"low":18678,"close":18877,"volume":252565,"rsi_14":49.84,"sma_20":18785.5,"sma_60":17724.68,"sma_120":17588.33},{"date":"2025-01-13","open":18817,"high":18886,"low":18340,"close":18509,"volume":162157,"rsi_14":49.8,"sma_20":18848.35,"sma_60":17754.92,"sma_120":17578.22},{"date":"2025-01-14","open":18548,"high":18618,"low":18141,"close":18558,"volume":160911,"rsi_14":51.12,"sma_20":18907.35,"sma_60":17785.22,"sma_120":17578.02},{"date":"2025-01-15","open":18489,"high":18896,"low":18290,"close":18737,"volume":156791,"rsi_14":47.73,"sma_20":18968.95,"sma_60":17816.7,"sma_120":17578.93},{"date":"2025-01-16","open":18886,"high":19155,"low":18648,"close":18787,"volume":186180,"rsi_14":45.9,"sma_20":18970.15,"sma_60":17840.2,"sma_120":17580.27},{"date":"2025-01-17","open":18747,"high":18837,"low":18380,"close":18678,"volume":119604,"rsi_14":40.99,"sma_20":18949.85,"sma_60":17866.42,"sma_120":17578.78},{"date":"2025-01-20","open":18439,"high":18698,"low":18022,"close":18499,"volume":228437,"rsi_14":51.35,"sma_20":18929.7,"sma_60":17894.2,"sma_120":17573.9},{"date":"2025-01-21","open":18499,"high":19016,"low":18459,"close":18946,"volume":160536,"rsi_14":61.17,"sma_20":18950.3,"sma_60":17932.98,"sma_120":17573.53},{"date":"2025-01-22","open":18996,"high":19036,"low":18608,"close":18698,"volume":147633,"rsi_14":53.11,"sma_20":18965.2,"sma_60":17968.82,"sma_120":17576.02},{"date":"2025-01-23","open":18886,"high":18886,"low":18290,"close":18290,"volume":137539,"rsi_14":41.26,"sma_20":18927.7,"sma_60":17997.82,"sma_120":17573.18},{"date":"2025-01-24","open":18211,"high":21421,"low":18211,"close":20278,"volume":1911426,"rsi_14":56.92,"sma_20":18976.5,"sma_60":18028.53,"sma_120":17579.04},{"date":"2025-01-31","open":20527,"high":21272,"low":19652,"close":19831,"volume":1148567,"rsi_14":56.06,"sma_20":18980.0,"sma_60":18021.35,"sma_120":17583.42},{"date":"2025-02-03","open":19543,"high":19771,"low":19065,"close":19383,"volume":376436,"rsi_14":54.15,"sma_20":19031.0,"sma_60":18015.78,"sma_120":17602.3},{"date":"2025-02-04","open":19543,"high":19811,"low":19195,"close":19304,"volume":288149,"rsi_14":48.49,"sma_20":19102.5,"sma_60":18016.48,"sma_120":17618.23},{"date":"2025-02-05","open":19214,"high":19702,"low":19214,"close":19543,"volume":178875,"rsi_14":56.36,"sma_20":19159.0,"sma_60":18023.47,"sma_120":17636.39},{"date":"2025-02-06","open":19682,"high":19801,"low":19264,"close":19314,"volume":225380,"rsi_14":57.89,"sma_20":19173.0,"sma_60":18030.42,"sma_120":17660.0},{"date":"2025-02-07","open":19423,"high":19781,"low":19165,"close":19702,"volume":205745,"rsi_14":60.51,"sma_20":19184.5,"sma_60":18048.42,"sma_120":17686.03},{"date":"2025-02-10","open":19582,"high":20378,"low":19294,"close":20129,"volume":376125,"rsi_14":62.24,"sma_20":19235.5,"sma_60":18080.43,"sma_120":17707.81},{"date":"2025-02-11","open":20079,"high":20676,"low":19841,"close":19841,"volume":238942,"rsi_14":58.89,"sma_20":19284.0,"sma_60":18108.37,"sma_120":17725.04},{"date":"2025-02-12","open":19741,"high":19751,"low":19155,"close":19354,"volume":220199,"rsi_14":55.36,"sma_20":19278.0,"sma_60":18122.82,"sma_120":17741.39},{"date":"2025-02-13","open":19354,"high":20427,"low":19274,"close":19980,"volume":213797,"rsi_14":60.97,"sma_20":19333.5,"sma_60":18175.28,"sma_120":17759.19},{"date":"2025-02-14","open":20477,"high":22067,"low":20228,"close":20825,"volume":1171855,"rsi_14":63.14,"sma_20":19450.0,"sma_60":18258.93,"sma_120":17782.62},{"date":"2025-02-17","open":21173,"high":22465,"low":21024,"close":21869,"volume":632355,"rsi_14":69.96,"sma_20":19616.5,"sma_60":18358.12,"sma_120":17817.55},{"date":"2025-02-18","open":21918,"high":21968,"low":20725,"close":20875,"volume":365819,"rsi_14":65.15,"sma_20":19724.0,"sma_60":18428.62,"sma_120":17843.61},{"date":"2025-02-19","open":21024,"high":21322,"low":20825,"close":20924,"volume":208884,"rsi_14":54.9,"sma_20":19831.5,"sma_60":18496.92,"sma_120":17868.94},{"date":"2025-02-20","open":20775,"high":21272,"low":20228,"close":20527,"volume":211983,"rsi_14":55.32,"sma_20":19924.5,"sma_60":18541.68,"sma_120":17898.39},{"date":"2025-02-21","open":20576,"high":21123,"low":20278,"close":20527,"volume":160353,"rsi_14":59.38,"sma_20":20026.5,"sma_60":18596.32,"sma_120":17927.23},{"date":"2025-02-24","open":20129,"high":21670,"low":20079,"close":21272,"volume":268541,"rsi_14":64.56,"sma_20":20143.5,"sma_60":18666.5,"sma_120":17963.08},{"date":"2025-02-25","open":21272,"high":21521,"low":20974,"close":21322,"volume":155304,"rsi_14":63.54,"sma_20":20275.5,"sma_60":18745.12,"sma_120":18003.61},{"date":"2025-02-26","open":21521,"high":21570,"low":20725,"close":21570,"volume":249659,"rsi_14":67.12,"sma_20":20440.5,"sma_60":18829.72,"sma_120":18046.59},{"date":"2025-02-27","open":21372,"high":21869,"low":19761,"close":20328,"volume":559511,"rsi_14":54.21,"sma_20":20443.0,"sma_60":18897.28,"sma_120":18078.09},{"date":"2025-02-28","open":19831,"high":20129,"low":19503,"close":19761,"volume":235343,"rsi_14":47.58,"sma_20":20439.5,"sma_60":18945.32,"sma_120":18107.2},{"date":"2025-03-04","open":19751,"high":19751,"low":18886,"close":19294,"volume":117021,"rsi_14":46.48,"sma_20":20435.0,"sma_60":19000.87,"sma_120":18126.84},{"date":"2025-03-05","open":19383,"high":20576,"low":19264,"close":20527,"volume":265981,"rsi_14":56.89,"sma_20":20496.5,"sma_60":19085.3,"sma_120":18159.48},{"date":"2025-03-06","open":20477,"high":20974,"low":19880,"close":20825,"volume":189939,"rsi_14":55.16,"sma_20":20561.0,"sma_60":19188.1,"sma_120":18193.33},{"date":"2025-03-07","open":20725,"high":20725,"low":20278,"close":20477,"volume":124625,"rsi_14":47.74,"sma_20":20619.5,"sma_60":19277.47,"sma_120":18230.49},{"date":"2025-03-10","open":20278,"high":20775,"low":20129,"close":20626,"volume":109083,"rsi_14":40.85,"sma_20":20666.0,"sma_60":19353.07,"sma_120":18269.82},{"date":"2025-03-11","open":19880,"high":21869,"low":19811,"close":21670,"volume":376282,"rsi_14":55.81,"sma_20":20743.5,"sma_60":19447.08,"sma_120":18324.5},{"date":"2025-03-12","open":21869,"high":22366,"low":20974,"close":21272,"volume":376165,"rsi_14":52.42,"sma_20":20815.5,"sma_60":19532.47,"sma_120":18371.75},{"date":"2025-03-13","open":21272,"high":23012,"low":21222,"close":22018,"volume":769054,"rsi_14":59.89,"sma_20":20949.5,"sma_60":19640.83,"sma_120":18421.83},{"date":"2025-03-14","open":22018,"high":22564,"low":21719,"close":22216,"volume":322718,"rsi_14":60.93,"sma_20":21062.0,"sma_60":19727.0,"sma_120":18471.06},{"date":"2025-03-17","open":22465,"high":23012,"low":22415,"close":22664,"volume":296474,"rsi_14":59.36,"sma_20":21154.5,"sma_60":19817.62,"sma_120":18519.33},{"date":"2025-03-18","open":22564,"high":23658,"low":22465,"close":23310,"volume":386417,"rsi_14":62.38,"sma_20":21227.0,"sma_60":19916.95,"sma_120":18571.96},{"date":"2025-03-19","open":23210,"high":23757,"low":22664,"close":22962,"volume":472611,"rsi_14":58.56,"sma_20":21332.0,"sma_60":20008.32,"sma_120":18621.75},{"date":"2025-03-20","open":23807,"high":23807,"low":21918,"close":22067,"volume":531235,"rsi_14":61.17,"sma_20":21389.5,"sma_60":20063.72,"sma_120":18663.88},{"date":"2025-03-21","open":21968,"high":22465,"low":21521,"close":22167,"volume":261511,"rsi_14":66.44,"sma_20":21472.0,"sma_60":20115.45,"sma_120":18708.14},{"date":"2025-03-24","open":22167,"high":22316,"low":21719,"close":21968,"volume":94834,"rsi_14":68.97,"sma_20":21544.5,"sma_60":20166.9,"sma_120":18749.52},{"date":"2025-03-25","open":22167,"high":22614,"low":21123,"close":21421,"volume":284012,"rsi_14":57.03,"sma_20":21552.0,"sma_60":20215.27,"sma_120":18785.25},{"date":"2025-03-26","open":21521,"high":22018,"low":21421,"close":21869,"volume":141601,"rsi_14":58.02,"sma_20":21579.5,"sma_60":20273.4,"sma_120":18823.97},{"date":"2025-03-27","open":21670,"high":21819,"low":20725,"close":20974,"volume":223231,"rsi_14":53.52,"sma_20":21549.5,"sma_60":20305.9,"sma_120":18851.32},{"date":"2025-03-28","open":20974,"high":21073,"low":20477,"close":20875,"volume":151970,"rsi_14":51.77,"sma_20":21577.0,"sma_60":20332.17,"sma_120":18877.67},{"date":"2025-03-31","open":20278,"high":20775,"low":19930,"close":20427,"volume":121093,"rsi_14":40.31,"sma_20":21610.5,"sma_60":20343.33,"sma_120":18901.42},{"date":"2025-04-01","open":20626,"high":21123,"low":20626,"close":20825,"volume":114079,"rsi_14":46.51,"sma_20":21687.5,"sma_60":20384.5,"sma_120":18929.27},{"date":"2025-04-02","open":20825,"high":20875,"low":20228,"close":20378,"volume":91420,"rsi_14":36.59,"sma_20":21680.0,"sma_60":20426.33,"sma_120":18957.62},{"date":"2025-04-03","open":19980,"high":20378,"low":19811,"close":20129,"volume":57014,"rsi_14":33.06,"sma_20":21645.0,"sma_60":20455.0,"sma_120":18983.81},{"date":"2025-04-04","open":19880,"high":20626,"low":19781,"close":20328,"volume":122948,"rsi_14":30.25,"sma_20":21637.5,"sma_60":20476.67,"sma_120":19007.72},{"date":"2025-04-07","open":19791,"high":20129,"low":19234,"close":19403,"volume":133415,"rsi_14":18.46,"sma_20":21576.0,"sma_60":20475.5,"sma_120":19024.71},{"date":"2025-04-08","open":19880,"high":19880,"low":18886,"close":19135,"volume":174049,"rsi_14":18.7,"sma_20":21448.5,"sma_60":20475.83,"sma_120":19042.03},{"date":"2025-04-09","open":18896,"high":19224,"low":18539,"close":18847,"volume":125920,"rsi_14":20.76,"sma_20":21326.5,"sma_60":20475.33,"sma_120":19057.33},{"date":"2025-04-10","open":19980,"high":20079,"low":19572,"close":19871,"volume":62331,"rsi_14":32.15,"sma_20":21218.5,"sma_60":20482.0,"sma_120":19084.84},{"date":"2025-04-11","open":19731,"high":20427,"low":19393,"close":20378,"volume":116558,"rsi_14":38.2,"sma_20":21126.0,"sma_60":20507.17,"sma_120":19115.92},{"date":"2025-04-14","open":20775,"high":20825,"low":20179,"close":20378,"volume":54217,"rsi_14":41.57,"sma_20":21011.0,"sma_60":20538.5,"sma_120":19146.71},{"date":"2025-04-15","open":20378,"high":20576,"low":19930,"close":19980,"volume":91063,"rsi_14":34.63,"sma_20":20843.5,"sma_60":20562.33,"sma_120":19173.78},{"date":"2025-04-16","open":19851,"high":20228,"low":19672,"close":19692,"volume":90474,"rsi_14":38.42,"sma_20":20679.0,"sma_60":20578.33,"sma_120":19197.52},{"date":"2025-04-17","open":19781,"high":20179,"low":19761,"close":20129,"volume":58832,"rsi_14":43.65,"sma_20":20581.5,"sma_60":20600.83,"sma_120":19220.52},{"date":"2025-04-18","open":19880,"high":20179,"low":19672,"close":19930,"volume":147491,"rsi_14":45.58,"sma_20":20469.0,"sma_60":20621.83,"sma_120":19244.12},{"date":"2025-04-21","open":19930,"high":20228,"low":19821,"close":19980,"volume":57177,"rsi_14":42.0,"sma_20":20369.0,"sma_60":20646.67,"sma_120":19270.43},{"date":"2025-04-22","open":19841,"high":20129,"low":19721,"close":19930,"volume":103735,"rsi_14":45.42,"sma_20":20294.0,"sma_60":20663.17,"sma_120":19298.08},{"date":"2025-04-23","open":20179,"high":20427,"low":20030,"close":20427,"volume":106960,"rsi_14":52.91,"sma_20":20221.5,"sma_60":20692.17,"sma_120":19330.49},{"date":"2025-04-24","open":20477,"high":20924,"low":20378,"close":20576,"volume":134113,"rsi_14":52.45,"sma_20":20201.5,"sma_60":20730.5,"sma_120":19364.16},{"date":"2025-04-25","open":20825,"high":20875,"low":20576,"close":20775,"volume":126240,"rsi_14":65.75,"sma_20":20196.5,"sma_60":20738.83,"sma_120":19383.68},{"date":"2025-04-28","open":21073,"high":21372,"low":20875,"close":21073,"volume":126885,"rsi_14":72.11,"sma_20":20229.0,"sma_60":20759.67,"sma_120":19390.51},{"date":"2025-04-29","open":20924,"high":21322,"low":20924,"close":21123,"volume":100002,"rsi_14":77.46,"sma_20":20244.0,"sma_60":20788.83,"sma_120":19402.31},{"date":"2025-04-30","open":21272,"high":21421,"low":20725,"close":20924,"volume":110331,"rsi_14":65.87,"sma_20":20271.5,"sma_60":20816.0,"sma_120":19416.24},{"date":"2025-05-02","open":20974,"high":21272,"low":20825,"close":20924,"volume":63668,"rsi_14":59.72,"sma_20":20311.5,"sma_60":20839.17,"sma_120":19431.32},{"date":"2025-05-07","open":20875,"high":21024,"low":20775,"close":21024,"volume":68974,"rsi_14":61.09,"sma_20":20346.5,"sma_60":20867.83,"sma_120":19449.12},{"date":"2025-05-08","open":21123,"high":21869,"low":21073,"close":21670,"volume":164031,"rsi_14":76.73,"sma_20":20460.5,"sma_60":20900.83,"sma_120":19474.62},{"date":"2025-05-09","open":21819,"high":21968,"low":21372,"close":21521,"volume":121782,"rsi_14":80.26,"sma_20":20580.5,"sma_60":20924.17,"sma_120":19502.3},{"date":"2025-05-12","open":21719,"high":21719,"low":21322,"close":21521,"volume":108874,"rsi_14":76.92,"sma_20":20715.0,"sma_60":20952.33,"sma_120":19530.35},{"date":"2025-05-13","open":21719,"high":21869,"low":19851,"close":19930,"volume":345290,"rsi_14":50.0,"sma_20":20718.0,"sma_60":20962.0,"sma_120":19542.41},{"date":"2025-05-14","open":20030,"high":20477,"low":19682,"close":20328,"volume":166098,"rsi_14":54.02,"sma_20":20715.5,"sma_60":20967.83,"sma_120":19571.56},{"date":"2025-05-15","open":20228,"high":20228,"low":19672,"close":19871,"volume":147877,"rsi_14":49.37,"sma_20":20690.0,"sma_60":20951.83,"sma_120":19605.38},{"date":"2025-05-16","open":19841,"high":19841,"low":18986,"close":19592,"volume":209876,"rsi_14":40.75,"sma_20":20670.5,"sma_60":20913.67,"sma_120":19635.89},{"date":"2025-05-19","open":19523,"high":19523,"low":19155,"close":19274,"volume":83532,"rsi_14":36.09,"sma_20":20649.5,"sma_60":20886.83,"sma_120":19657.72},{"date":"2025-05-20","open":19354,"high":19523,"low":18996,"close":19234,"volume":119042,"rsi_14":32.97,"sma_20":20604.5,"sma_60":20858.5,"sma_120":19677.71},{"date":"2025-05-21","open":19234,"high":19622,"low":19125,"close":19453,"volume":94199,"rsi_14":31.77,"sma_20":20580.5,"sma_60":20840.5,"sma_120":19691.09},{"date":"2025-05-22","open":19493,"high":19612,"low":19234,"close":19364,"volume":83798,"rsi_14":30.38,"sma_20":20549.5,"sma_60":20821.0,"sma_120":19708.66},{"date":"2025-05-23","open":19393,"high":19731,"low":18956,"close":19145,"volume":120826,"rsi_14":30.24,"sma_20":20510.0,"sma_60":20785.33,"sma_120":19725.92},{"date":"2025-05-26","open":19046,"high":19383,"low":18877,"close":19075,"volume":67044,"rsi_14":29.78,"sma_20":20442.0,"sma_60":20747.67,"sma_120":19746.39},{"date":"2025-05-27","open":19195,"high":19523,"low":18747,"close":19165,"volume":76703,"rsi_14":29.63,"sma_20":20371.0,"sma_60":20707.33,"sma_120":19768.53},{"date":"2025-05-28","open":19324,"high":19334,"low":19085,"close":19115,"volume":49440,"rsi_14":17.79,"sma_20":20287.5,"sma_60":20687.0,"sma_120":19792.14},{"date":"2025-05-29","open":19224,"high":19483,"low":18986,"close":19324,"volume":34183,"rsi_14":22.72,"sma_20":20199.5,"sma_60":20679.67,"sma_120":19812.49},{"date":"2025-05-30","open":19234,"high":19294,"low":18966,"close":18996,"volume":68427,"rsi_14":21.0,"sma_20":20092.5,"sma_60":20674.67,"sma_120":19837.77},{"date":"2025-06-02","open":18906,"high":19055,"low":18668,"close":18976,"volume":79471,"rsi_14":32.86,"sma_20":19994.5,"sma_60":20648.67,"sma_120":19866.98},{"date":"2025-06-04","open":19055,"high":19443,"low":19055,"close":19374,"volume":62634,"rsi_14":32.86,"sma_20":19916.5,"sma_60":20624.33,"sma_120":19906.22},{"date":"2025-06-05","open":19393,"high":19702,"low":19214,"close":19354,"volume":71758,"rsi_14":38.98,"sma_20":19832.5,"sma_60":20605.5,"sma_120":19941.48},{"date":"2025-06-09","open":19334,"high":19413,"low":18837,"close":19314,"volume":98244,"rsi_14":43.4,"sma_20":19714.0,"sma_60":20583.5,"sma_120":19968.28},{"date":"2025-06-10","open":19304,"high":19304,"low":18946,"close":19085,"volume":62933,"rsi_14":45.32,"sma_20":19591.5,"sma_60":20540.17,"sma_120":19993.62},{"date":"2025-06-11","open":19075,"high":19224,"low":18966,"close":18976,"volume":72834,"rsi_14":43.81,"sma_20":19463.5,"sma_60":20501.67,"sma_120":20017.07},{"date":"2025-06-12","open":18996,"high":19026,"low":18549,"close":18717,"volume":158581,"rsi_14":32.71,"sma_20":19402.5,"sma_60":20446.33,"sma_120":20043.58},{"date":"2025-06-13","open":18857,"high":18857,"low":18449,"close":18618,"volume":88329,"rsi_14":32.56,"sma_20":19316.5,"sma_60":20386.0,"sma_120":20056.5},{"date":"2025-06-16","open":18539,"high":18539,"low":18131,"close":18409,"volume":83669,"rsi_14":32.71,"sma_20":19243.0,"sma_60":20314.67,"sma_120":20066.14},{"date":"2025-06-17","open":18439,"high":18857,"low":18191,"close":18350,"volume":94408,"rsi_14":32.86,"sma_20":19180.5,"sma_60":20231.5,"sma_120":20074.22},{"date":"2025-06-18","open":18201,"high":18678,"low":18201,"close":18429,"volume":60754,"rsi_14":32.55,"sma_20":19138.0,"sma_60":20155.5,"sma_120":20081.91},{"date":"2025-06-19","open":18638,"high":19036,"low":18290,"close":18668,"volume":80695,"rsi_14":40.26,"sma_20":19109.5,"sma_60":20098.5,"sma_120":20081.11},{"date":"2025-06-20","open":18608,"high":18678,"low":18230,"close":18648,"volume":111316,"rsi_14":33.96,"sma_20":19069.0,"sma_60":20039.5,"sma_120":20077.47},{"date":"2025-06-23","open":18479,"high":18479,"low":18141,"close":18260,"volume":92950,"rsi_14":33.03,"sma_20":19013.5,"sma_60":19977.33,"sma_120":20072.12},{"date":"2025-06-24","open":18290,"high":18936,"low":18290,"close":18389,"volume":105718,"rsi_14":37.12,"sma_20":18975.5,"sma_60":19926.5,"sma_120":20070.88},{"date":"2025-06-25","open":18409,"high":18797,"low":18330,"close":18350,"volume":109341,"rsi_14":23.32,"sma_20":18939.0,"sma_60":19867.5,"sma_120":20070.45},{"date":"2025-06-26","open":18489,"high":18668,"low":17972,"close":18191,"volume":124137,"rsi_14":21.74,"sma_20":18890.0,"sma_60":19820.83,"sma_120":20063.37},{"date":"2025-06-27","open":18230,"high":18230,"low":17793,"close":17843,"volume":98979,"rsi_14":18.91,"sma_20":18826.0,"sma_60":19770.0,"sma_120":20051.08},{"date":"2025-06-30","open":17922,"high":17972,"low":17574,"close":17604,"volume":95613,"rsi_14":18.83,"sma_20":18739.5,"sma_60":19722.67,"sma_120":20033.0},{"date":"2025-07-01","open":17505,"high":17972,"low":17505,"close":17942,"volume":64408,"rsi_14":30.15,"sma_20":18686.5,"sma_60":19674.33,"sma_120":20029.42},{"date":"2025-07-02","open":17962,"high":18300,"low":17763,"close":18270,"volume":61421,"rsi_14":41.64,"sma_20":18651.0,"sma_60":19639.0,"sma_120":20032.67},{"date":"2025-07-03","open":18300,"high":18449,"low":18230,"close":18380,"volume":42900,"rsi_14":45.56,"sma_20":18601.0,"sma_60":19609.67,"sma_120":20032.33},{"date":"2025-07-04","open":18380,"high":18479,"low":18171,"close":18211,"volume":42008,"rsi_14":46.24,"sma_20":18543.5,"sma_60":19574.17,"sma_120":20025.42},{"date":"2025-07-07","open":18280,"high":18469,"low":17982,"close":17982,"volume":48935,"rsi_14":43.46,"sma_20":18476.5,"sma_60":19550.33,"sma_120":20012.92},{"date":"2025-07-08","open":17962,"high":18220,"low":17892,"close":18081,"volume":52127,"rsi_14":43.86,"sma_20":18426.0,"sma_60":19532.67,"sma_120":20004.25},{"date":"2025-07-09","open":18111,"high":18161,"low":17723,"close":17942,"volume":67649,"rsi_14":36.73,"sma_20":18374.0,"sma_60":19517.5,"sma_120":19996.42},{"date":"2025-07-10","open":17952,"high":18032,"low":17743,"close":17813,"volume":86774,"rsi_14":35.31,"sma_20":18328.5,"sma_60":19483.0,"sma_120":19982.5},{"date":"2025-07-11","open":17892,"high":18211,"low":17733,"close":17853,"volume":106429,"rsi_14":41.83,"sma_20":18290.0,"sma_60":19440.67,"sma_120":19973.92},{"date":"2025-07-14","open":17892,"high":17892,"low":17197,"close":17415,"volume":108754,"rsi_14":32.62,"sma_20":18240.0,"sma_60":19391.0,"sma_120":19964.75},{"date":"2025-07-15","open":17525,"high":17634,"low":17246,"close":17425,"volume":75681,"rsi_14":33.33,"sma_20":18193.5,"sma_60":19348.17,"sma_120":19955.25},{"date":"2025-07-16","open":17475,"high":17873,"low":17236,"close":17594,"volume":72153,"rsi_14":39.29,"sma_20":18151.5,"sma_60":19313.0,"sma_120":19945.67},{"date":"2025-07-17","open":17892,"high":18767,"low":17395,"close":18290,"volume":199327,"rsi_14":57.14,"sma_20":18132.5,"sma_60":19282.17,"sma_120":19941.5},{"date":"2025-07-18","open":18340,"high":18449,"low":17912,"close":18310,"volume":93803,"rsi_14":62.12,"sma_20":18115.5,"sma_60":19255.0,"sma_120":19938.42},{"date":"2025-07-21","open":18976,"high":19085,"low":17992,"close":18081,"volume":153567,"rsi_14":52.48,"sma_20":18106.5,"sma_60":19223.17,"sma_120":19934.92},{"date":"2025-07-22","open":18320,"high":18886,"low":18260,"close":18489,"volume":118089,"rsi_14":53.79,"sma_20":18111.5,"sma_60":19199.0,"sma_120":19931.08},{"date":"2025-07-23","open":18499,"high":18598,"low":18022,"close":18360,"volume":102490,"rsi_14":49.66,"sma_20":18112.0,"sma_60":19164.33,"sma_120":19928.25},{"date":"2025-07-24","open":18439,"high":18568,"low":18032,"close":18032,"volume":80840,"rsi_14":47.08,"sma_20":18104.0,"sma_60":19121.67,"sma_120":19926.08},{"date":"2025-07-25","open":18061,"high":18131,"low":17892,"close":18002,"volume":28472,"rsi_14":50.35,"sma_20":18112.0,"sma_60":19075.17,"sma_120":19907.0},{"date":"2025-07-28","open":18002,"high":18042,"low":17385,"close":17485,"volume":92156,"rsi_14":40.91,"sma_20":18106.0,"sma_60":19015.0,"sma_120":19887.33},{"date":"2025-07-29","open":17574,"high":17704,"low":17266,"close":17574,"volume":61415,"rsi_14":44.31,"sma_20":18087.5,"sma_60":18955.5,"sma_120":19872.17},{"date":"2025-07-30","open":17574,"high":17942,"low":17495,"close":17823,"volume":40546,"rsi_14":50.15,"sma_20":18065.0,"sma_60":18903.5,"sma_120":19859.75},{"date":"2025-07-31","open":17992,"high":17992,"low":17535,"close":17714,"volume":33699,"rsi_14":47.97,"sma_20":18031.5,"sma_60":18849.67,"sma_120":19844.42},{"date":"2025-08-01","open":17624,"high":17624,"low":16998,"close":17197,"volume":84689,"rsi_14":46.88,"sma_20":17980.5,"sma_60":18785.5,"sma_120":19826.67},{"date":"2025-08-04","open":17197,"high":17485,"low":17048,"close":17256,"volume":26978,"rsi_14":47.62,"sma_20":17944.0,"sma_60":18711.5,"sma_120":19806.17},{"date":"2025-08-05","open":17296,"high":17962,"low":17296,"close":17813,"volume":49633,"rsi_14":52.78,"sma_20":17930.5,"sma_60":18649.33,"sma_120":19786.75},{"date":"2025-08-06","open":17604,"high":17773,"low":17505,"close":17594,"volume":22825,"rsi_14":39.94,"sma_20":17913.0,"sma_60":18583.5,"sma_120":19767.92},{"date":"2025-08-07","open":17684,"high":17763,"low":17495,"close":17654,"volume":26288,"rsi_14":40.62,"sma_20":17905.0,"sma_60":18545.33,"sma_120":19753.67},{"date":"2025-08-08","open":17564,"high":17942,"low":17564,"close":17803,"volume":64273,"rsi_14":45.93,"sma_20":17902.5,"sma_60":18503.0,"sma_120":19735.42},{"date":"2025-08-11","open":18141,"high":18141,"low":17455,"close":17515,"volume":41353,"rsi_14":35.24,"sma_20":17907.5,"sma_60":18463.5,"sma_120":19707.67},{"date":"2025-08-12","open":17465,"high":18777,"low":17465,"close":18509,"volume":174559,"rsi_14":51.79,"sma_20":17962.0,"sma_60":18445.33,"sma_120":19679.5},{"date":"2025-08-13","open":18489,"high":19165,"low":18489,"close":18588,"volume":138785,"rsi_14":57.11,"sma_20":18012.0,"sma_60":18433.83,"sma_120":19660.33},{"date":"2025-08-14","open":18578,"high":18787,"low":18091,"close":18300,"volume":69080,"rsi_14":53.57,"sma_20":18012.5,"sma_60":18418.17,"sma_120":19638.33},{"date":"2025-08-18","open":18300,"high":18389,"low":17952,"close":18340,"volume":37443,"rsi_14":61.56,"sma_20":18014.0,"sma_60":18399.5,"sma_120":19620.0},{"date":"2025-08-19","open":18260,"high":18389,"low":17942,"close":17972,"volume":50144,"rsi_14":55.0,"sma_20":18008.5,"sma_60":18376.17,"sma_120":19598.58},{"date":"2025-08-20","open":17892,"high":17892,"low":16898,"close":17515,"volume":73658,"rsi_14":46.32,"sma_20":17959.5,"sma_60":18348.83,"sma_120":19567.08},{"date":"2025-08-21","open":17515,"high":17554,"low":17316,"close":17395,"volume":47215,"rsi_14":46.21,"sma_20":17911.0,"sma_60":18320.67,"sma_120":19534.17},{"date":"2025-08-22","open":17336,"high":17654,"low":17336,"close":17425,"volume":25033,"rsi_14":53.08,"sma_20":17880.5,"sma_60":18291.5,"sma_120":19499.42},{"date":"2025-08-25","open":17445,"high":17853,"low":17415,"close":17803,"volume":46163,"rsi_14":56.79,"sma_20":17870.5,"sma_60":18269.5,"sma_120":19478.25},{"date":"2025-08-26","open":17843,"high":18071,"low":17714,"close":17863,"volume":47863,"rsi_14":50.7,"sma_20":17889.5,"sma_60":18245.0,"sma_120":19462.33},{"date":"2025-08-27","open":17932,"high":18101,"low":17813,"close":17892,"volume":36065,"rsi_14":54.46,"sma_20":17905.5,"sma_60":18226.5,"sma_120":19450.58},{"date":"2025-08-28","open":17863,"high":17912,"low":17733,"close":17813,"volume":37547,"rsi_14":52.37,"sma_20":17905.0,"sma_60":18207.0,"sma_120":19427.83},{"date":"2025-08-29","open":17793,"high":18002,"low":17723,"close":17803,"volume":44976,"rsi_14":50.0,"sma_20":17909.5,"sma_60":18180.67,"sma_120":19402.5},{"date":"2025-09-01","open":17793,"high":17793,"low":17266,"close":17425,"volume":68479,"rsi_14":48.65,"sma_20":17921.0,"sma_60":18148.33,"sma_120":19376.92},{"date":"2025-09-02","open":17455,"high":17644,"low":17306,"close":17594,"volume":40641,"rsi_14":31.6,"sma_20":17938.0,"sma_60":18119.5,"sma_120":19351.5},{"date":"2025-09-03","open":17594,"high":18121,"low":17395,"close":17873,"volume":97887,"rsi_14":36.67,"sma_20":17941.0,"sma_60":18099.17,"sma_120":19319.67},{"date":"2025-09-04","open":17982,"high":18181,"low":17863,"close":18051,"volume":41375,"rsi_14":45.17,"sma_20":17964.0,"sma_60":18083.67,"sma_120":19292.67},{"date":"2025-09-05","open":18101,"high":18330,"low":18051,"close":18181,"volume":53389,"rsi_14":47.01,"sma_20":17990.5,"sma_60":18074.67,"sma_120":19260.5},{"date":"2025-09-08","open":18260,"high":18469,"low":18171,"close":18270,"volume":60422,"rsi_14":56.25,"sma_20":18014.0,"sma_60":18068.83,"sma_120":19227.42},{"date":"2025-09-09","open":18280,"high":18340,"low":18012,"close":18191,"volume":55656,"rsi_14":66.83,"sma_20":18048.0,"sma_60":18065.17,"sma_120":19189.92},{"date":"2025-09-10","open":18151,"high":18489,"low":18071,"close":18220,"volume":57652,"rsi_14":71.5,"sma_20":18033.5,"sma_60":18063.0,"sma_120":19147.25},{"date":"2025-09-11","open":18181,"high":18250,"low":17733,"close":18012,"volume":96932,"rsi_14":63.98,"sma_20":18004.5,"sma_60":18056.0,"sma_120":19105.75},{"date":"2025-09-12","open":18081,"high":18270,"low":17863,"close":18022,"volume":78929,"rsi_14":56.32,"sma_20":17990.5,"sma_60":18045.17,"sma_120":19071.83},{"date":"2025-09-15","open":18042,"high":18141,"low":17733,"close":17793,"volume":83959,"rsi_14":48.17,"sma_20":17963.0,"sma_60":18030.83,"sma_120":19035.17},{"date":"2025-09-16","open":17694,"high":17982,"low":17694,"close":17833,"volume":53799,"rsi_14":48.44,"sma_20":17956.0,"sma_60":18023.67,"sma_120":19000.5},{"date":"2025-09-17","open":17783,"high":18201,"low":17495,"close":18091,"volume":117286,"rsi_14":56.67,"sma_20":17985.0,"sma_60":18018.67,"sma_120":18972.58},{"date":"2025-09-18","open":18091,"high":18270,"low":18012,"close":18171,"volume":64035,"rsi_14":58.14,"sma_20":18023.0,"sma_60":18015.33,"sma_120":18941.42},{"date":"2025-09-19","open":18390,"high":18390,"low":18050,"close":18080,"volume":65124,"rsi_14":64.1,"sma_20":18050.5,"sma_60":18011.67,"sma_120":18916.25},{"date":"2025-09-22","open":17992,"high":18191,"low":17863,"close":17892,"volume":100205,"rsi_14":58.06,"sma_20":18055.0,"sma_60":18012.5,"sma_120":18891.25},{"date":"2025-09-23","open":17892,"high":17932,"low":17604,"close":17813,"volume":112336,"rsi_14":48.19,"sma_20":18052.5,"sma_60":18016.0,"sma_120":18869.33},{"date":"2025-09-24","open":17883,"high":17992,"low":17644,"close":17992,"volume":74202,"rsi_14":48.19,"sma_20":18057.5,"sma_60":18016.83,"sma_120":18845.58},{"date":"2025-09-25","open":17952,"high":18161,"low":17853,"close":17992,"volume":79090,"rsi_14":43.79,"sma_20":18066.5,"sma_60":18012.17,"sma_120":18825.58},{"date":"2025-09-26","open":17892,"high":17942,"low":17564,"close":17584,"volume":110616,"rsi_14":31.35,"sma_20":18055.5,"sma_60":17998.83,"sma_120":18804.25},{"date":"2025-09-29","open":17644,"high":17704,"low":17385,"close":17614,"volume":93934,"rsi_14":33.89,"sma_20":18065.0,"sma_60":17988.83,"sma_120":18781.5},{"date":"2025-09-30","open":17644,"high":17684,"low":17346,"close":17395,"volume":65636,"rsi_14":29.15,"sma_20":18055.0,"sma_60":17979.0,"sma_120":18764.67},{"date":"2025-10-01","open":17465,"high":17554,"low":17117,"close":17197,"volume":90587,"rsi_14":29.29,"sma_20":18021.0,"sma_60":17964.17,"sma_120":18748.42},{"date":"2025-10-02","open":17334,"high":17834,"low":17334,"close":17674,"volume":68958,"rsi_14":40.93,"sma_20":17998.0,"sma_60":17958.33,"sma_120":18737.92},{"date":"2025-10-10","open":17723,"high":17793,"low":17425,"close":17684,"volume":65521,"rsi_14":47.53,"sma_20":17973.0,"sma_60":17956.17,"sma_120":18719.58},{"date":"2025-10-13","open":17485,"high":17704,"low":17286,"close":17644,"volume":104493,"rsi_14":45.74,"sma_20":17941.5,"sma_60":17952.67,"sma_120":18696.67},{"date":"2025-10-14","open":17674,"high":17952,"low":17137,"close":17137,"volume":130177,"rsi_14":30.65,"sma_20":17888.5,"sma_60":17948.0,"sma_120":18669.5},{"date":"2025-10-15","open":17226,"high":17366,"low":17018,"close":17087,"volume":115649,"rsi_14":28.34,"sma_20":17831.5,"sma_60":17942.33,"sma_120":18645.25},{"date":"2025-10-16","open":17117,"high":17177,"low":16511,"close":16630,"volume":180568,"rsi_14":25.45,"sma_20":17762.0,"sma_60":17926.17,"sma_120":18619.58},{"date":"2025-10-17","open":16690,"high":16690,"low":16183,"close":16183,"volume":99372,"rsi_14":22.44,"sma_20":17669.5,"sma_60":17890.83,"sma_120":18586.5},{"date":"2025-10-20","open":16193,"high":17316,"low":16193,"close":17187,"volume":138582,"rsi_14":42.22,"sma_20":17639.0,"sma_60":17872.0,"sma_120":18563.5},{"date":"2025-10-21","open":17246,"high":17346,"low":16819,"close":16859,"volume":73330,"rsi_14":36.43,"sma_20":17590.0,"sma_60":17851.5,"sma_120":18537.33},{"date":"2025-10-22","open":16888,"high":16888,"low":16551,"close":16710,"volume":36986,"rsi_14":35.17,"sma_20":17520.5,"sma_60":17821.67,"sma_120":18510.33},{"date":"2025-10-23","open":16541,"high":16759,"low":16203,"close":16292,"volume":85067,"rsi_14":35.09,"sma_20":17427.0,"sma_60":17787.0,"sma_120":18475.67},{"date":"2025-10-24","open":16431,"high":16501,"low":16193,"close":16203,"volume":63972,"rsi_14":33.94,"sma_20":17338.0,"sma_60":17756.33,"sma_120":18439.0},{"date":"2025-10-27","open":16302,"high":16749,"low":16203,"close":16739,"volume":108411,"rsi_14":43.04,"sma_20":17280.0,"sma_60":17735.17,"sma_120":18405.17},{"date":"2025-10-28","open":16729,"high":17197,"low":16670,"close":16739,"volume":56337,"rsi_14":44.93,"sma_20":17226.0,"sma_60":17722.67,"sma_120":18368.83},{"date":"2025-10-29","open":16690,"high":17038,"low":16551,"close":16749,"volume":111759,"rsi_14":39.76,"sma_20":17163.5,"sma_60":17708.83,"sma_120":18332.17},{"date":"2025-10-30","open":16759,"high":16948,"low":16382,"close":16471,"volume":50717,"rsi_14":35.94,"sma_20":17087.0,"sma_60":17686.17,"sma_120":18294.83},{"date":"2025-10-31","open":16471,"high":16710,"low":16302,"close":16700,"volume":40726,"rsi_14":39.51,"sma_20":17042.5,"sma_60":17669.17,"sma_120":18259.42},{"date":"2025-11-03","open":16819,"high":16988,"low":16501,"close":16968,"volume":75524,"rsi_14":48.02,"sma_20":17010.0,"sma_60":17665.33,"sma_120":18225.42},{"date":"2025-11-04","open":16978,"high":19383,"low":16739,"close":18111,"volume":614542,"rsi_14":59.55,"sma_20":17046.0,"sma_60":17679.67,"sma_120":18195.58},{"date":"2025-11-05","open":18688,"high":21322,"low":18330,"close":20775,"volume":907321,"rsi_14":77.4,"sma_20":17226.0,"sma_60":17729.33,"sma_120":18189.33},{"date":"2025-11-06","open":20576,"high":21471,"low":20079,"close":20527,"volume":341469,"rsi_14":79.49,"sma_20":17373.5,"sma_60":17778.5,"sma_120":18181.0},{"date":"2025-11-07","open":20179,"high":20825,"low":19592,"close":20527,"volume":257347,"rsi_14":76.25,"sma_20":17516.5,"sma_60":17826.67,"sma_120":18186.0},{"date":"2025-11-10","open":20676,"high":20775,"low":18797,"close":19175,"volume":266306,"rsi_14":65.68,"sma_20":17593.5,"sma_60":17849.67,"sma_120":18176.33},{"date":"2025-11-11","open":19165,"high":19622,"low":18747,"close":19185,"volume":172793,"rsi_14":67.08,"sma_20":17696.5,"sma_60":17877.67,"sma_120":18170.58},{"date":"2025-11-12","open":19304,"high":20626,"low":18867,"close":20328,"volume":171103,"rsi_14":75.31,"sma_20":17859.5,"sma_60":17908.17,"sma_120":18176.75},{"date":"2025-11-13","open":20179,"high":20228,"low":19652,"close":19930,"volume":122592,"rsi_14":72.51,"sma_20":18025.5,"sma_60":17930.67,"sma_120":18182.25},{"date":"2025-11-14","open":19433,"high":20030,"low":19155,"close":19622,"volume":98231,"rsi_14":67.9,"sma_20":18198.5,"sma_60":17952.83,"sma_120":18185.5},{"date":"2025-11-17","open":19622,"high":21570,"low":19483,"close":20974,"volume":241926,"rsi_14":72.52,"sma_20":18389.0,"sma_60":17997.0,"sma_120":18198.25},{"date":"2025-11-18","open":20825,"high":22167,"low":20378,"close":21222,"volume":282724,"rsi_14":73.2,"sma_20":18608.5,"sma_60":18051.5,"sma_120":18213.83},{"date":"2025-11-19","open":20825,"high":21272,"low":19702,"close":20179,"volume":145065,"rsi_14":67.81,"sma_20":18783.0,"sma_60":18096.17,"sma_120":18222.5},{"date":"2025-11-20","open":20725,"high":20974,"low":19930,"close":20775,"volume":106116,"rsi_14":68.91,"sma_20":19008.5,"sma_60":18152.83,"sma_120":18236.75},{"date":"2025-11-21","open":20079,"high":20825,"low":19702,"close":20775,"volume":83516,"rsi_14":68.12,"sma_20":19238.5,"sma_60":18209.0,"sma_120":18250.25},{"date":"2025-11-24","open":21173,"high":21968,"low":21123,"close":21670,"volume":220165,"rsi_14":67.34,"sma_20":19486.5,"sma_60":18273.83,"sma_120":18271.67},{"date":"2025-11-25","open":22018,"high":23757,"low":22018,"close":23707,"volume":469912,"rsi_14":65.22,"sma_20":19837.0,"sma_60":18371.83,"sma_120":18308.42},{"date":"2025-11-26","open":24801,"high":25000,"low":24105,"close":24801,"volume":264118,"rsi_14":70.4,"sma_20":20242.0,"sma_60":18487.67,"sma_120":18357.08},{"date":"2025-11-27","open":24552,"high":28031,"low":24552,"close":27982,"volume":505430,"rsi_14":77.29,"sma_20":20821.0,"sma_60":18658.17,"sma_120":18432.58},{"date":"2025-11-28","open":28280,"high":31212,"low":27634,"close":29821,"volume":765059,"rsi_14":87.63,"sma_20":21481.0,"sma_60":18859.67,"sma_120":18520.17},{"date":"2025-12-01","open":30467,"high":31312,"low":28926,"close":30715,"volume":339014,"rsi_14":88.36,"sma_20":22172.5,"sma_60":19082.5,"sma_120":18615.42},{"date":"2025-12-02","open":30119,"high":31511,"low":28976,"close":31312,"volume":401007,"rsi_14":87.92,"sma_20":22836.5,"sma_60":19312.5,"sma_120":18716.0},{"date":"2025-12-03","open":31411,"high":31958,"low":30367,"close":30765,"volume":353642,"rsi_14":87.02,"sma_20":23339.0,"sma_60":19528.67,"sma_120":18813.92},{"date":"2025-12-04","open":30119,"high":31560,"low":29572,"close":31511,"volume":325610,"rsi_14":89.45,"sma_20":23891.5,"sma_60":19754.33,"sma_120":18919.0},{"date":"2025-12-05","open":32803,"high":32902,"low":31312,"close":32703,"volume":261373,"rsi_14":89.33,"sma_20":24504.0,"sma_60":19997.83,"sma_120":19036.25},{"date":"2025-12-08","open":29523,"high":30318,"low":24950,"close":29622,"volume":1767376,"rsi_14":73.67,"sma_20":25029.5,"sma_60":20188.17,"sma_120":19128.5},{"date":"2025-12-09","open":29026,"high":30069,"low":26391,"close":27634,"volume":779853,"rsi_14":69.95,"sma_20":25454.5,"sma_60":20346.5,"sma_120":19205.83},{"date":"2025-12-10","open":27634,"high":29324,"low":27286,"close":28976,"volume":420456,"rsi_14":71.1,"sma_20":25889.5,"sma_60":20526.83,"sma_120":19294.92},{"date":"2025-12-11","open":28777,"high":28777,"low":26590,"close":27037,"volume":476036,"rsi_14":64.65,"sma_20":26247.0,"sma_60":20678.17,"sma_120":19367.08},{"date":"2025-12-12","open":27187,"high":29199,"low":26888,"close":28827,"volume":452296,"rsi_14":66.07,"sma_20":26710.0,"sma_60":20859.33,"sma_120":19452.25},{"date":"2025-12-15","open":29423,"high":29473,"low":28678,"close":29274,"volume":333125,"rsi_14":63.46,"sma_20":27127.5,"sma_60":21051.83,"sma_120":19541.33},{"date":"2025-12-16","open":29771,"high":29920,"low":27932,"close":28379,"volume":319494,"rsi_14":58.74,"sma_20":27487.5,"sma_60":21228.67,"sma_120":19626.17},{"date":"2025-12-17","open":28777,"high":28777,"low":27385,"close":27833,"volume":194817,"rsi_14":49.58,"sma_20":27872.5,"sma_60":21392.0,"sma_120":19705.33},{"date":"2025-12-18","open":27236,"high":28827,"low":27137,"close":28479,"volume":183888,"rsi_14":45.97,"sma_20":28260.0,"sma_60":21565.17,"sma_120":19790.25},{"date":"2025-12-19","open":28678,"high":28727,"low":27236,"close":27634,"volume":199291,"rsi_14":40.72,"sma_20":28605.0,"sma_60":21727.17,"sma_120":19869.42},{"date":"2025-12-22","open":27684,"high":27932,"low":26988,"close":27236,"volume":202768,"rsi_14":37.58,"sma_20":28885.0,"sma_60":21883.83,"sma_120":19948.17},{"date":"2025-12-23","open":27485,"high":27932,"low":26888,"close":27385,"volume":200366,"rsi_14":39.44,"sma_20":29070.0,"sma_60":22044.33,"sma_120":20030.17},{"date":"2025-12-24","open":27534,"high":28926,"low":27286,"close":28081,"volume":273758,"rsi_14":39.25,"sma_20":29235.0,"sma_60":22213.5,"sma_120":20115.17},{"date":"2025-12-26","open":28330,"high":28976,"low":27833,"close":28280,"volume":224970,"rsi_14":35.22,"sma_20":29250.0,"sma_60":22386.0,"sma_120":20199.08},{"date":"2025-12-29","open":28100,"high":28750,"low":26650,"close":28700,"volume":223736,"rsi_14":45.49,"sma_20":29185.0,"sma_60":22569.5,"sma_120":20284.17},{"date":"2025-12-30","open":28300,"high":29050,"low":27850,"close":28700,"volume":232848,"rsi_14":54.41,"sma_20":29075.0,"sma_60":22752.5,"sma_120":20370.67},{"date":"2026-01-02","open":29200,"high":29350,"low":28050,"close":28600,"volume":245969,"rsi_14":46.93,"sma_20":28930.0,"sma_60":22937.5,"sma_120":20458.25},{"date":"2026-01-05","open":29700,"high":32650,"low":29600,"close":32600,"volume":1059055,"rsi_14":74.55,"sma_20":29012.5,"sma_60":23192.5,"sma_120":20578.33},{"date":"2026-01-06","open":32900,"high":33900,"low":31000,"close":32550,"volume":600598,"rsi_14":69.19,"sma_20":29055.0,"sma_60":23440.0,"sma_120":20699.17},{"date":"2026-01-07","open":34050,"high":34100,"low":32100,"close":33250,"volume":412559,"rsi_14":70.0,"sma_20":29072.5,"sma_60":23697.67,"sma_120":20826.92},{"date":"2026-01-08","open":33150,"high":33650,"low":32550,"close":32950,"volume":205679,"rsi_14":74.72,"sma_20":29230.0,"sma_60":23951.0,"sma_120":20951.83},{"date":"2026-01-09","open":32350,"high":32400,"low":29950,"close":30150,"volume":363539,"rsi_14":59.64,"sma_20":29347.5,"sma_60":24166.17,"sma_120":21057.08},{"date":"2026-01-12","open":29750,"high":30000,"low":27950,"close":28500,"volume":428842,"rsi_14":49.38,"sma_20":29315.0,"sma_60":24354.67,"sma_120":21148.5},{"date":"2026-01-13","open":28550,"high":28650,"low":27450,"close":27700,"volume":202318,"rsi_14":49.59,"sma_20":29340.0,"sma_60":24537.5,"sma_120":21231.83},{"date":"2026-01-14","open":28000,"high":28250,"low":27150,"close":27300,"volume":147210,"rsi_14":49.59,"sma_20":29255.0,"sma_60":24721.17,"sma_120":21306.0},{"date":"2026-01-15","open":27000,"high":27200,"low":26000,"close":26700,"volume":274844,"rsi_14":46.61,"sma_20":29117.5,"sma_60":24878.0,"sma_120":21375.0},{"date":"2026-01-16","open":27300,"high":27350,"low":25300,"close":27000,"volume":172095,"rsi_14":43.93,"sma_20":28990.0,"sma_60":25215.17,"sma_120":21448.42},{"date":"2026-01-19","open":27000,"high":27350,"low":26300,"close":27200,"volume":162615,"rsi_14":43.7,"sma_20":28917.5,"sma_60":25395.33,"sma_120":21520.08},{"date":"2026-01-20","open":26750,"high":27750,"low":26400,"close":27650,"volume":145994,"rsi_14":45.75,"sma_20":28910.0,"sma_60":25584.5,"sma_120":21596.58},{"date":"2026-01-21","open":26950,"high":27400,"low":26450,"close":26950,"volume":144518,"rsi_14":43.63,"sma_20":28887.5,"sma_60":25753.0,"sma_120":21670.0},{"date":"2026-01-22","open":27450,"high":27600,"low":26750,"close":27000,"volume":122716,"rsi_14":18.89,"sma_20":28860.0,"sma_60":25922.33,"sma_120":21744.08},{"date":"2026-01-23","open":26700,"high":27600,"low":26300,"close":27550,"volume":166655,"rsi_14":23.68,"sma_20":28825.0,"sma_60":26100.67,"sma_120":21827.08},{"date":"2026-01-26","open":28100,"high":29900,"low":27950,"close":29350,"volume":319597,"rsi_14":31.6,"sma_20":28870.0,"sma_60":26313.67,"sma_120":21924.33},{"date":"2026-01-27","open":28600,"high":28950,"low":27900,"close":28550,"volume":148225,"rsi_14":30.18,"sma_20":28862.5,"sma_60":26509.5,"sma_120":22012.83},{"date":"2026-01-28","open":28650,"high":28700,"low":27650,"close":27900,"volume":205321,"rsi_14":37.43,"sma_20":28822.5,"sma_60":26690.0,"sma_120":22096.83},{"date":"2026-01-29","open":28850,"high":30300,"low":28500,"close":29600,"volume":369564,"rsi_14":56.11,"sma_20":28872.5,"sma_60":26879.67,"sma_120":22199.33},{"date":"2026-01-30","open":29600,"high":31250,"low":28950,"close":30300,"volume":315353,"rsi_14":64.61,"sma_20":28757.5,"sma_60":27036.33,"sma_120":22307.17},{"date":"2026-02-02","open":29300,"high":31850,"low":28000,"close":30800,"volume":422123,"rsi_14":69.44,"sma_20":28670.0,"sma_60":27205.5,"sma_120":22414.5},{"date":"2026-02-03","open":31400,"high":31450,"low":29900,"close":30750,"volume":166501,"rsi_14":73.96,"sma_20":28545.0,"sma_60":27373.83,"sma_120":22523.25},{"date":"2026-02-04","open":30200,"high":31450,"low":29950,"close":31050,"volume":159365,"rsi_14":73.96,"sma_20":28450.0,"sma_60":27441.33,"sma_120":22634.0},{"date":"2026-02-05","open":30350,"high":30550,"low":29500,"close":30350,"volume":123798,"rsi_14":68.31,"sma_20":28460.0,"sma_60":27625.67,"sma_120":22737.67},{"date":"2026-02-06","open":29400,"high":30000,"low":28000,"close":29950,"volume":144732,"rsi_14":64.71,"sma_20":28532.5,"sma_60":27803.17,"sma_120":22840.42},{"date":"2026-02-09","open":30400,"high":31250,"low":30150,"close":30550,"volume":127701,"rsi_14":65.26,"sma_20":28675.0,"sma_60":27971.5,"sma_120":22939.83},{"date":"2026-02-10","open":30550,"high":31850,"low":30500,"close":31200,"volume":173162,"rsi_14":72.49,"sma_20":28870.0,"sma_60":28157.33,"sma_120":23044.0},{"date":"2026-02-11","open":31200,"high":31200,"low":30500,"close":30550,"volume":72242,"rsi_14":67.66,"sma_20":29062.5,"sma_60":28337.5,"sma_120":23145.17},{"date":"2026-02-12","open":30550,"high":31250,"low":29800,"close":30150,"volume":107848,"rsi_14":63.13,"sma_20":29220.0,"sma_60":28488.33,"sma_120":23242.67},{"date":"2026-02-13","open":29850,"high":31150,"low":29400,"close":30800,"volume":101791,"rsi_14":58.29,"sma_20":29410.0,"sma_60":28645.83,"sma_120":23348.67},{"date":"2026-02-19","open":31250,"high":31850,"low":30900,"close":31450,"volume":118616,"rsi_14":66.86,"sma_20":29622.5,"sma_60":28831.67,"sma_120":23463.92},{"date":"2026-02-20","open":31400,"high":31550,"low":30600,"close":31300,"volume":105668,"rsi_14":70.99,"sma_20":29805.0,"sma_60":29005.0,"sma_120":23578.92},{"date":"2026-02-23","open":31000,"high":31100,"low":30050,"close":30650,"volume":104212,"rsi_14":57.45,"sma_20":29990.0,"sma_60":29167.5,"sma_120":23688.25},{"date":"2026-02-24","open":30500,"high":31550,"low":30300,"close":30950,"volume":76709,"rsi_14":54.89,"sma_20":30187.5,"sma_60":29320.0,"sma_120":23796.92},{"date":"2026-02-25","open":30950,"high":30950,"low":29550,"close":30200,"volume":114966,"rsi_14":45.65,"sma_20":30320.0,"sma_60":29425.83,"sma_120":23898.83},{"date":"2026-02-26","open":29850,"high":30900,"low":27750,"close":29400,"volume":317471,"rsi_14":41.18,"sma_20":30322.5,"sma_60":29480.83,"sma_120":24069.5},{"date":"2026-02-27","open":29550,"high":31400,"low":28850,"close":29300,"volume":323426,"rsi_14":38.26,"sma_20":30360.0,"sma_60":29519.17,"sma_120":24088.67},{"date":"2026-03-03","open":28750,"high":29600,"low":26950,"close":27800,"volume":137934,"rsi_14":34.55,"sma_20":30355.0,"sma_60":29482.5,"sma_120":24171.08},{"date":"2026-03-04","open":26000,"high":27100,"low":24400,"close":24850,"volume":377833,"rsi_14":26.39,"sma_20":30117.5,"sma_60":29381.67,"sma_120":24232.08},{"date":"2026-03-05","open":26100,"high":29350,"low":26100,"close":28500,"volume":186200,"rsi_14":42.6,"sma_20":30027.5,"sma_60":29331.67,"sma_120":24322.08},{"date":"2026-03-06","open":27600,"high":28900,"low":27050,"close":27850,"volume":100774,"rsi_14":37.91,"sma_20":29880.0,"sma_60":29280.0,"sma_120":24404.33},{"date":"2026-03-09","open":26000,"high":26400,"low":24250,"close":25400,"volume":150682,"rsi_14":33.55,"sma_20":29612.5,"sma_60":29175.0,"sma_120":24464.67},{"date":"2026-03-10","open":27000,"high":27900,"low":26000,"close":27900,"volume":115232,"rsi_14":43.66,"sma_20":29455.0,"sma_60":29091.67,"sma_120":24544.75},{"date":"2026-03-11","open":28000,"high":29450,"low":27400,"close":28800,"volume":149423,"rsi_14":44.44,"sma_20":29377.5,"sma_60":29075.0,"sma_120":24631.58},{"date":"2026-03-12","open":28150,"high":28500,"low":27600,"close":27800,"volume":60218,"rsi_14":40.05,"sma_20":29270.0,"sma_60":29075.0,"sma_120":24710.75},{"date":"2026-03-13","open":27100,"high":27450,"low":26750,"close":27000,"volume":96832,"rsi_14":38.68,"sma_20":29092.5,"sma_60":29039.17,"sma_120":24783.0},{"date":"2026-03-16","open":26750,"high":27200,"low":26100,"close":26500,"volume":95000,"rsi_14":38.99,"sma_20":28857.5,"sma_60":28994.17,"sma_120":24926.75},{"date":"2026-03-17","open":26800,"high":27250,"low":26000,"close":26300,"volume":113106,"rsi_14":37.6,"sma_20":28645.0,"sma_60":28982.5,"sma_120":24920.92},{"date":"2026-03-18","open":26650,"high":26950,"low":25500,"close":26950,"volume":134952,"rsi_14":41.29,"sma_20":28485.0,"sma_60":28940.83,"sma_120":24996.33},{"date":"2026-03-19","open":26100,"high":27150,"low":26000,"close":26850,"volume":66668,"rsi_14":42.9,"sma_20":28287.5,"sma_60":28912.5,"sma_120":25070.58},{"date":"2026-03-20","open":26800,"high":27100,"low":26000,"close":26850,"volume":112426,"rsi_14":43.14,"sma_20":28057.5,"sma_60":28893.33,"sma_120":25142.67},{"date":"2026-03-23","open":26100,"high":29300,"low":25650,"close":27900,"volume":355926,"rsi_14":50.29,"sma_20":27887.5,"sma_60":28880.83,"sma_120":25223.0},{"date":"2026-03-24","open":31550,"high":31950,"low":28850,"close":29550,"volume":479464,"rsi_14":64.6,"sma_20":27832.5,"sma_60":28910.0,"sma_120":25318.58},{"date":"2026-03-25","open":29550,"high":30400,"low":28350,"close":29600,"volume":233100,"rsi_14":54.4,"sma_20":27765.0,"sma_60":28946.67,"sma_120":25415.25},{"date":"2026-03-26","open":29400,"high":30350,"low":28400,"close":29100,"volume":208385,"rsi_14":55.06,"sma_20":27710.0,"sma_60":28972.5,"sma_120":25508.42},{"date":"2026-03-27","open":27533,"high":29242,"low":26821,"close":29100,"volume":206637,"rsi_14":72.93,"sma_20":27772.5,"sma_60":29012.5,"sma_120":25613.0},{"date":"2026-03-30","open":31400,"high":31550,"low":30350,"close":30750,"volume":251680,"rsi_14":65.75,"sma_20":27845.0,"sma_60":29050.83,"sma_120":25718.42},{"date":"2026-03-31","open":30550,"high":30750,"low":29600,"close":29850,"volume":149978,"rsi_14":55.8,"sma_20":27947.5,"sma_60":29070.0,"sma_120":25819.75},{"date":"2026-04-01","open":31350,"high":33560,"low":30897,"close":31450,"volume":554164,"rsi_14":68.42,"sma_20":28270.0,"sma_60":29113.33,"sma_120":25932.92},{"date":"2026-04-02","open":31400,"high":31400,"low":28650,"close":29200,"volume":262323,"rsi_14":60.19,"sma_20":28305.0,"sma_60":29123.33,"sma_120":26030.42},{"date":"2026-04-03","open":29800,"high":30100,"low":28800,"close":29000,"volume":99946,"rsi_14":61.9,"sma_20":28362.5,"sma_60":29063.33,"sma_120":26127.92},{"date":"2026-04-06","open":28700,"high":29000,"low":27850,"close":28000,"volume":112317,"rsi_14":57.52,"sma_20":28492.5,"sma_60":28987.5,"sma_120":26213.75},{"date":"2026-04-07","open":28400,"high":28400,"low":26600,"close":27200,"volume":124334,"rsi_14":51.09,"sma_20":28457.5,"sma_60":28886.67,"sma_120":26292.17},{"date":"2026-04-08","open":28500,"high":29250,"low":28100,"close":28650,"volume":79293,"rsi_14":57.03,"sma_20":28450.0,"sma_60":28815.0,"sma_120":26383.0},{"date":"2026-04-09","open":28800,"high":28800,"low":27600,"close":27700,"volume":87493,"rsi_14":53.09,"sma_20":28445.0,"sma_60":28774.17,"sma_120":26470.17},{"date":"2026-04-10","open":28250,"high":28350,"low":27450,"close":27450,"volume":71050,"rsi_14":48.26,"sma_20":28467.5,"sma_60":28756.67,"sma_120":26555.67},{"date":"2026-04-13","open":27200,"high":28800,"low":26850,"close":28600,"volume":86519,"rsi_14":46.18,"sma_20":28572.5,"sma_60":28771.67,"sma_120":26654.58},{"date":"2026-04-14","open":29350,"high":31750,"low":29350,"close":30400,"volume":298556,"rsi_14":52.82,"sma_20":28777.5,"sma_60":28823.33,"sma_120":26772.25},{"date":"2026-04-15","open":30800,"high":34750,"low":30600,"close":33950,"volume":558267,"rsi_14":64.06,"sma_20":29127.5,"sma_60":28944.17,"sma_120":26911.08},{"date":"2026-04-16","open":33650,"high":38600,"low":32800,"close":37800,"volume":425900,"rsi_14":68.29,"sma_20":29675.0,"sma_60":29124.17,"sma_120":27084.75},{"date":"2026-04-17","open":37350,"high":42600,"low":36500,"close":41900,"volume":453505,"rsi_14":73.67,"sma_20":30427.5,"sma_60":29369.17,"sma_120":27293.83},{"date":"2026-04-20","open":42250,"high":43600,"low":40950,"close":42700,"volume":235501,"rsi_14":77.4,"sma_20":31167.5,"sma_60":29620.0,"sma_120":27513.08},{"date":"2026-04-21","open":42000,"high":42500,"low":39350,"close":42400,"volume":326383,"rsi_14":74.89,"sma_20":31810.0,"sma_60":29877.5,"sma_120":27730.58},{"date":"2026-04-22","open":42750,"high":44900,"low":41600,"close":44550,"volume":211000,"rsi_14":84.34,"sma_20":32557.5,"sma_60":30170.0,"sma_120":27961.5},{"date":"2026-04-23","open":44950,"high":47000,"low":42250,"close":43500,"volume":279833,"rsi_14":81.25,"sma_20":33277.5,"sma_60":30435.83,"sma_120":28183.67},{"date":"2026-04-24","open":43500,"high":44850,"low":42500,"close":44800,"volume":138297,"rsi_14":85.74,"sma_20":33985.0,"sma_60":30693.33,"sma_120":28416.58},{"date":"2026-04-27","open":44800,"high":47600,"low":43800,"close":46600,"volume":176775,"rsi_14":89.59,"sma_20":34777.5,"sma_60":30994.17,"sma_120":28666.83},{"date":"2026-04-28","open":46450,"high":48000,"low":45900,"close":47850,"volume":136240,"rsi_14":89.51,"sma_20":35677.5,"sma_60":31326.67,"sma_120":28925.58},{"date":"2026-04-29","open":47800,"high":49700,"low":45300,"close":47500,"volume":287024,"rsi_14":91.77,"sma_20":36487.5,"sma_60":31625.0,"sma_120":29252.33},{"date":"2026-04-30","open":51200,"high":52400,"low":47950,"close":51400,"volume":412866,"rsi_14":93.03,"sma_20":38492.5,"sma_60":32245.83,"sma_120":30048.33},{"date":"2026-05-04","open":53000,"high":55000,"low":48550,"close":48650,"volume":298697,"rsi_14":84.63,"sma_20":38580.0,"sma_60":32274.17,"sma_120":29686.92},{"date":"2026-05-06","open":48500,"high":49900,"low":43750,"close":49650,"volume":283771,"rsi_14":84.19,"sma_20":39662.5,"sma_60":32589.17,"sma_120":29928.58},{"date":"2026-05-07","open":51600,"high":51600,"low":48000,"close":48900,"volume":120696,"rsi_14":79.49,"sma_20":40747.5,"sma_60":32886.67,"sma_120":30164.0},{"date":"2026-05-08","open":48700,"high":51900,"low":48400,"close":51100,"volume":175870,"rsi_14":78.06,"sma_20":41870.0,"sma_60":33232.5,"sma_120":30429.08},{"date":"2026-05-11","open":52700,"high":56400,"low":50700,"close":55100,"volume":209027,"rsi_14":77.97,"sma_20":43240.0,"sma_60":33651.67,"sma_120":30727.42},{"date":"2026-05-12","open":55100,"high":55200,"low":50000,"close":50200,"volume":218181,"rsi_14":63.54,"sma_20":44377.5,"sma_60":33979.17,"sma_120":30975.33},{"date":"2026-05-13","open":49200,"high":51000,"low":47250,"close":48100,"volume":154344,"rsi_14":59.66,"sma_20":45352.5,"sma_60":34260.83,"sma_120":31209.08},{"date":"2026-05-14","open":49700,"high":54600,"low":49300,"close":50300,"volume":181486,"rsi_14":59.73,"sma_20":46347.5,"sma_60":34590.0,"sma_120":31463.75},{"date":"2026-05-15","open":50500,"high":50500,"low":46100,"close":46900,"volume":323296,"rsi_14":55.33,"sma_20":46995.0,"sma_60":34869.17,"sma_120":31678.75},{"date":"2026-05-18","open":45100,"high":47600,"low":43850,"close":45950,"volume":181949,"rsi_14":51.82,"sma_20":47402.5,"sma_60":35121.67,"sma_120":31883.75},{"date":"2026-05-19","open":45550,"high":46400,"low":42250,"close":44050,"volume":199699,"rsi_14":45.97,"sma_20":47510.0,"sma_60":35331.67,"sma_120":32081.67},{"date":"2026-05-20","open":42750,"high":44100,"low":41000,"close":43500,"volume":141529,"rsi_14":42.97,"sma_20":47550.0,"sma_60":35535.0,"sma_120":32270.0},{"date":"2026-05-21","open":44700,"high":45750,"low":43450,"close":44000,"volume":104839,"rsi_14":44.37,"sma_20":47630.0,"sma_60":35757.5,"sma_120":32462.5},{"date":"2026-05-22","open":43250,"high":45500,"low":42550,"close":44150,"volume":109437,"rsi_14":36.75,"sma_20":47610.0,"sma_60":35977.5,"sma_120":32648.75},{"date":"2026-05-26","open":45450,"high":46500,"low":41500,"close":44400,"volume":98699,"rsi_14":41.45,"sma_20":47655.0,"sma_60":36214.17,"sma_120":32820.0},{"date":"2026-05-27","open":43400,"high":44000,"low":40700,"close":41200,"volume":212893,"rsi_14":34.38,"sma_20":47475.0,"sma_60":36410.83,"sma_120":32955.42},{"date":"2026-05-28","open":41150,"high":42300,"low":38500,"close":40000,"volume":134202,"rsi_14":33.82,"sma_20":47145.0,"sma_60":36589.17,"sma_120":33054.17},{"date":"2026-05-29","open":39950,"high":40250,"low":38500,"close":39250,"volume":112242,"rsi_14":27.26,"sma_20":46715.0,"sma_60":36780.0,"sma_120":33131.25},{"date":"2026-06-01","open":38800,"high":40900,"low":37700,"close":38950,"volume":160264,"rsi_14":13.87,"sma_20":46287.5,"sma_60":37015.0,"sma_120":33198.33},{"date":"2026-06-02","open":38000,"high":42750,"low":37100,"close":39550,"volume":191133,"rsi_14":20.5,"sma_20":45695.0,"sma_60":37199.17,"sma_120":33265.42},{"date":"2026-06-04","open":40000,"high":41850,"low":38700,"close":39250,"volume":77944,"rsi_14":22.77,"sma_20":45225.0,"sma_60":37389.17,"sma_120":33334.58},{"date":"2026-06-05","open":39450,"high":40000,"low":37650,"close":38650,"volume":77905,"rsi_14":10.24,"sma_20":44675.0,"sma_60":37610.0,"sma_120":33392.5},{"date":"2026-06-08","open":35700,"high":36300,"low":34100,"close":34650,"volume":125600,"rsi_14":9.84,"sma_20":43962.5,"sma_60":37722.5,"sma_120":33407.08},{"date":"2026-06-09","open":35250,"high":37550,"low":34900,"close":37550,"volume":65004,"rsi_14":25.58,"sma_20":43285.0,"sma_60":37868.33,"sma_120":33471.67},{"date":"2026-06-10","open":37600,"high":39500,"low":36300,"close":37750,"volume":100559,"rsi_14":29.68,"sma_20":42417.5,"sma_60":38034.17,"sma_120":33554.58},{"date":"2026-06-11","open":37350,"high":38200,"low":36100,"close":37050,"volume":65104,"rsi_14":29.39,"sma_20":41760.0,"sma_60":38201.67,"sma_120":33620.42},{"date":"2026-06-12","open":37950,"high":38400,"low":36550,"close":37050,"volume":67063,"rsi_14":27.06,"sma_20":41207.5,"sma_60":38377.5,"sma_120":33702.5},{"date":"2026-06-15","open":37100,"high":37650,"low":35650,"close":37000,"volume":75402,"rsi_14":26.25,"sma_20":40542.5,"sma_60":38555.83,"sma_120":33769.17},{"date":"2026-06-16","open":37350,"high":38300,"low":36550,"close":37850,"volume":71704,"rsi_14":29.07,"sma_20":40090.0,"sma_60":38737.5,"sma_120":33839.17},{"date":"2026-06-17","open":37750,"high":38300,"low":36500,"close":37600,"volume":56960,"rsi_14":44.13,"sma_20":37962.5,"sma_60":39807.5,"sma_120":34410.0},{"date":"2026-06-18","open":37650,"high":39200,"low":35650,"close":37850,"volume":109407,"rsi_14":40.85,"sma_20":39362.5,"sma_60":39100.0,"sma_120":33996.67},{"date":"2026-06-19","open":37900,"high":39800,"low":34500,"close":36450,"volume":153221,"rsi_14":38.71,"sma_20":39010.0,"sma_60":39242.5,"sma_120":34061.67},{"date":"2026-06-22","open":36500,"high":37600,"low":32950,"close":34700,"volume":146550,"rsi_14":34.66,"sma_20":38545.0,"sma_60":39328.33,"sma_120":34119.17},{"date":"2026-06-23","open":33900,"high":33900,"low":29950,"close":30650,"volume":212522,"rsi_14":24.28,"sma_20":37870.0,"sma_60":39345.83,"sma_120":34146.25},{"date":"2026-06-24","open":30150,"high":34550,"low":29950,"close":34400,"volume":202048,"rsi_14":38.31,"sma_20":37370.0,"sma_60":39434.17,"sma_120":34203.33},{"date":"2026-06-25","open":34800,"high":36900,"low":32500,"close":32850,"volume":147012,"rsi_14":36.64,"sma_20":36952.5,"sma_60":39470.83,"sma_120":34241.67},{"date":"2026-06-26","open":32850,"high":33500,"low":28950,"close":29950,"volume":232408,"rsi_14":38.59,"sma_20":36450.0,"sma_60":39457.5,"sma_120":34254.17},{"date":"2026-06-29","open":30050,"high":33950,"low":29400,"close":33650,"volume":117928,"rsi_14":40.89,"sma_20":36170.0,"sma_60":39520.83,"sma_120":34295.42},{"date":"2026-06-30","open":32950,"high":34000,"low":32450,"close":33550,"volume":112449,"rsi_14":40.14,"sma_20":35900.0,"sma_60":39558.33,"sma_120":34335.83},{"date":"2026-07-01","open":34700,"high":34700,"low":32800,"close":33550,"volume":105855,"rsi_14":41.5,"sma_20":35600.0,"sma_60":39630.83,"sma_120":34377.08},{"date":"2026-07-02","open":32100,"high":32400,"low":30600,"close":30900,"volume":93835,"rsi_14":36.77,"sma_20":35182.5,"sma_60":39662.5,"sma_120":34362.92},{"date":"2026-07-03","open":30800,"high":31900,"low":28975,"close":31650,"volume":99282,"rsi_14":38.83,"sma_20":34832.5,"sma_60":39723.33,"sma_120":34355.42},{"date":"2026-07-06","open":32250,"high":32700,"low":30500,"close":32450,"volume":60690,"rsi_14":38.7,"sma_20":34722.5,"sma_60":39810.83,"sma_120":34348.75},{"date":"2026-07-07","open":32650,"high":34250,"low":32300,"close":33000,"volume":126918,"rsi_14":40.5,"sma_20":34495.0,"sma_60":39883.33,"sma_120":34349.17},{"date":"2026-07-08","open":34000,"high":34400,"low":30250,"close":30500,"volume":208617,"rsi_14":36.11,"sma_20":34132.5,"sma_60":39930.0,"sma_120":34352.08},{"date":"2026-07-09","open":31100,"high":31300,"low":29550,"close":30400,"volume":91952,"rsi_14":37.97,"sma_20":33800.0,"sma_60":39979.17,"sma_120":34367.92},{"date":"2026-07-10","open":30650,"high":32250,"low":30650,"close":31450,"volume":60482,"rsi_14":43.35,"sma_20":33520.0,"sma_60":40026.67,"sma_120":34399.17},{"date":"2026-07-13","open":31600,"high":32950,"low":30350,"close":31200,"volume":127684,"rsi_14":51.33,"sma_20":33230.0,"sma_60":40040.0,"sma_120":34431.67},{"date":"2026-07-14","open":30500,"high":31150,"low":28200,"close":29950,"volume":134311,"rsi_14":37.74,"sma_20":32835.0,"sma_60":39973.33,"sma_120":34458.75},{"date":"2026-07-15","open":30600,"high":32200,"low":30300,"close":32100,"volume":72635,"rsi_14":48.0,"sma_20":32560.0,"sma_60":39878.33,"sma_120":34501.25},{"date":"2026-07-16","open":31800,"high":31900,"low":29700,"close":30750,"volume":63832,"rsi_14":52.33,"sma_20":32205.0,"sma_60":39692.5,"sma_120":34530.83},{"date":"2026-07-20","open":30050,"high":30050,"low":28500,"close":28750,"volume":74625,"rsi_14":34.19,"sma_20":31820.0,"sma_60":39460.0,"sma_120":34540.0},{"date":"2026-07-21","open":28700,"high":29350,"low":28100,"close":29050,"volume":67775,"rsi_14":35.67,"sma_20":31537.5,"sma_60":39237.5,"sma_120":34557.5},{"date":"2026-07-22","open":29800,"high":30150,"low":27950,"close":28050,"volume":74605,"rsi_14":33.53,"sma_20":31407.5,"sma_60":38962.5,"sma_120":34566.25},{"date":"2026-07-23","open":28000,"high":29700,"low":27650,"close":29500,"volume":69103,"rsi_14":45.48,"sma_20":31162.5,"sma_60":38729.17,"sma_120":34582.5},{"date":"2026-07-24","open":29000,"high":31000,"low":28800,"close":29300,"volume":77722,"rsi_14":42.14,"sma_20":30985.0,"sma_60":38470.83,"sma_120":34582.08},{"date":"2026-07-27","open":30100,"high":30350,"low":28450,"close":29300,"volume":48065,"rsi_14":38.87,"sma_20":30952.5,"sma_60":38182.5,"sma_120":34588.33},{"date":"2026-07-28","open":28400,"high":28950,"low":25300,"close":26700,"volume":139534,"rsi_14":30.56,"sma_20":30605.0,"sma_60":37830.0,"sma_120":34578.33},{"date":"2026-07-29","open":26850,"high":27700,"low":22700,"close":23750,"volume":259097,"rsi_14":29.73,"sma_20":30115.0,"sma_60":37434.17,"sma_120":34529.58},{"date":"2026-07-30","open":21950,"high":24150,"low":21950,"close":23350,"volume":152521,"rsi_14":29.2,"sma_20":29605.0,"sma_60":36966.67,"sma_120":34471.67},{"date":"2026-07-31","open":26600,"high":27450,"low":24950,"close":26900,"volume":278299,"rsi_14":38.3,"sma_20":29405.0,"sma_60":36604.17,"sma_120":34439.17},{"date":"2026-08-03","open":26300,"high":27750,"low":25750,"close":26350,"volume":106568,"rsi_14":37.72,"sma_20":29140.0,"sma_60":36215.83,"sma_120":34402.5},{"date":"2026-08-04","open":26400,"high":27800,"low":26200,"close":27700,"volume":97716,"rsi_14":44.33,"sma_20":28902.5,"sma_60":35862.5,"sma_120":34374.58},{"date":"2026-08-05","open":28800,"high":33350,"low":28200,"close":32000,"volume":204968,"rsi_14":49.77,"sma_20":28852.5,"sma_60":35544.17,"sma_120":34388.33},{"date":"2026-08-06","open":33500,"high":34000,"low":31650,"close":32450,"volume":129462,"rsi_14":54.03,"sma_20":28950.0,"sma_60":35166.67,"sma_120":34409.17},{"date":"2026-08-07","open":32950,"high":32950,"low":30600,"close":31350,"volume":105057,"rsi_14":56.44,"sma_20":28997.5,"sma_60":34852.5,"sma_120":34415.83},{"date":"2026-08-10","open":32700,"high":33500,"low":32000,"close":33200,"volume":69261,"rsi_14":59.54,"sma_20":29085.0,"sma_60":34604.17,"sma_120":34432.5},{"date":"2026-08-11","open":33150,"high":35500,"low":32500,"close":34050,"volume":86182,"rsi_14":63.89,"sma_20":29227.5,"sma_60":34333.33,"sma_120":34461.67},{"date":"2026-08-12","open":34150,"high":34450,"low":33150,"close":34050,"volume":58504,"rsi_14":61.29,"sma_20":29432.5,"sma_60":34119.17,"sma_120":34494.17},{"date":"2026-08-13","open":34900,"high":35200,"low":34250,"close":34550,"volume":50586,"rsi_14":62.84,"sma_20":29555.0,"sma_60":33929.17,"sma_120":34525.42},{"date":"2026-08-14","open":34950,"high":34950,"low":32450,"close":33000,"volume":156038,"rsi_14":58.41,"sma_20":29667.5,"sma_60":33745.0,"sma_120":34538.33},{"date":"2026-08-18","open":33000,"high":33450,"low":31200,"close":31600,"volume":54745,"rsi_14":61.78,"sma_20":29810.0,"sma_60":33546.67,"sma_120":34540.83},{"date":"2026-08-19","open":30350,"high":33400,"low":30350,"close":31800,"volume":74313,"rsi_14":72.3,"sma_20":29947.5,"sma_60":33343.33,"sma_120":34550.42},{"date":"2026-08-20","open":32300,"high":33300,"low":32150,"close":33050,"volume":46805,"rsi_14":75.66,"sma_20":30197.5,"sma_60":33158.33,"sma_120":34567.92},{"date":"2026-08-21","open":32500,"high":34550,"low":32150,"close":33750,"volume":66663,"rsi_14":71.34,"sma_20":30410.0,"sma_60":32980.83,"sma_120":34597.5},{"date":"2026-08-24","open":34650,"high":35800,"low":33800,"close":33800,"volume":77792,"rsi_14":73.95,"sma_20":30635.0,"sma_60":32857.5,"sma_120":34634.17},{"date":"2026-08-25","open":33000,"high":33700,"low":30200,"close":31700,"volume":150290,"rsi_14":62.27,"sma_20":30755.0,"sma_60":32719.17,"sma_120":34654.17},{"date":"2026-08-26","open":31800,"high":32850,"low":31000,"close":32750,"volume":59100,"rsi_14":52.87,"sma_20":31057.5,"sma_60":32610.83,"sma_120":34695.42},{"date":"2026-08-27","open":32900,"high":33550,"low":32400,"close":32700,"volume":52741,"rsi_14":50.99,"sma_20":31505.0,"sma_60":32506.67,"sma_120":34760.83},{"date":"2026-08-28","open":32750,"high":33100,"low":31900,"close":32400,"volume":45784,"rsi_14":54.43,"sma_20":31957.5,"sma_60":32387.5,"sma_120":34793.33},{"date":"2026-08-31","open":31900,"high":35700,"low":30950,"close":35700,"volume":76960,"rsi_14":59.4,"sma_20":32397.5,"sma_60":32328.33,"sma_120":34858.75},{"date":"2026-09-01","open":36750,"high":37300,"low":35000,"close":35750,"volume":110477,"rsi_14":56.8,"sma_20":32867.5,"sma_60":32280.0,"sma_120":34945.0},{"date":"2026-09-02","open":34500,"high":34500,"low":30250,"close":31000,"volume":262692,"rsi_14":41.16,"sma_20":33032.5,"sma_60":32219.17,"sma_120":34970.83},{"date":"2026-09-03","open":31250,"high":32050,"low":26650,"close":28600,"volume":296585,"rsi_14":34.46,"sma_20":32862.5,"sma_60":32070.0,"sma_120":34969.17},{"date":"2026-09-04","open":28950,"high":29750,"low":28250,"close":29350,"volume":74978,"rsi_14":40.05,"sma_20":32707.5,"sma_60":31930.0,"sma_120":34982.08},{"date":"2026-09-07","open":30150,"high":30150,"low":26850,"close":27350,"volume":217901,"rsi_14":38.79,"sma_20":32507.5,"sma_60":31768.33,"sma_120":34985.0},{"date":"2026-09-08","open":27400,"high":28650,"low":27000,"close":28000,"volume":107922,"rsi_14":40.21,"sma_20":32247.5,"sma_60":31617.5,"sma_120":34997.5},{"date":"2026-09-09","open":27500,"high":28450,"low":27350,"close":28200,"volume":54968,"rsi_14":36.78,"sma_20":31955.0,"sma_60":31470.83,"sma_120":35013.33},{"date":"2026-09-10","open":28000,"high":28100,"low":27050,"close":27550,"volume":109558,"rsi_14":33.06,"sma_20":31630.0,"sma_60":31299.17,"sma_120":35018.33},{"date":"2026-09-11","open":26600,"high":27700,"low":26450,"close":27400,"volume":54877,"rsi_14":32.61,"sma_20":31272.5,"sma_60":31129.17,"sma_120":35022.92},{"date":"2026-09-14","open":26950,"high":28050,"low":26450,"close":26700,"volume":74120,"rsi_14":35.29,"sma_20":30957.5,"sma_60":30943.33,"sma_120":35021.67},{"date":"2026-09-15","open":26700,"high":27500,"low":26050,"close":26750,"volume":71404,"rsi_14":31.25,"sma_20":30715.0,"sma_60":30781.67,"sma_120":35012.08},{"date":"2026-09-16","open":27000,"high":27050,"low":26500,"close":26750,"volume":41121,"rsi_14":31.35,"sma_20":30462.5,"sma_60":30649.17,"sma_120":34988.75},{"date":"2026-09-17","open":26900,"high":27900,"low":26900,"close":27500,"volume":59685,"rsi_14":35.06,"sma_20":30185.0,"sma_60":30596.67,"sma_120":34971.25},{"date":"2026-09-18","open":27900,"high":28350,"low":27100,"close":27200,"volume":57467,"rsi_14":18.28,"sma_20":29857.5,"sma_60":30476.67,"sma_120":34955.42},{"date":"2026-09-21","open":27250,"high":27950,"low":26700,"close":27750,"volume":50164,"rsi_14":21.22,"sma_20":29555.0,"sma_60":30391.67,"sma_120":34931.25},{"date":"2026-09-22","open":28300,"high":28450,"low":27150,"close":27500,"volume":53181,"rsi_14":31.38,"sma_20":29345.0,"sma_60":30350.83,"sma_120":34904.17},{"date":"2026-09-23","open":27450,"high":27800,"low":27200,"close":27200,"volume":27882,"rsi_14":40.41,"sma_20":29067.5,"sma_60":30243.33,"sma_120":34882.08},{"date":"2026-09-28","open":27200,"high":28050,"low":26850,"close":27000,"volume":48413,"rsi_14":32.59,"sma_20":28782.5,"sma_60":30134.17,"sma_120":34846.25},{"date":"2026-09-29","open":27000,"high":27100,"low":26250,"close":26700,"volume":61334,"rsi_14":43.56,"sma_20":28497.5,"sma_60":30020.0,"sma_120":34825.42},{"date":"2026-09-30","open":26500,"high":27000,"low":26150,"close":26450,"volume":66498,"rsi_14":33.33,"sma_20":28035.0,"sma_60":29945.83,"sma_120":34804.17},{"date":"2026-10-01","open":26300,"high":27450,"low":26200,"close":27250,"volume":62101,"rsi_14":40.95,"sma_20":27610.0,"sma_60":29872.5,"sma_120":34797.92},{"date":"2026-10-02","open":27250,"high":27650,"low":26600,"close":26750,"volume":57716,"rsi_14":42.16,"sma_20":27397.5,"sma_60":29777.5,"sma_120":34794.17},{"date":"2026-10-06","open":26800,"high":26950,"low":25500,"close":25900,"volume":105983,"rsi_14":37.07,"sma_20":27262.5,"sma_60":29659.17,"sma_120":34771.25},{"date":"2026-10-07","open":25700,"high":26400,"low":24850,"close":24950,"volume":84248,"rsi_14":35.54,"sma_20":27042.5,"sma_60":29566.67,"sma_120":34748.33},{"date":"2026-10-08","open":25100,"high":25450,"low":24100,"close":24700,"volume":85686,"rsi_14":33.6,"sma_20":26910.0,"sma_60":29471.67,"sma_120":34725.42},{"date":"2026-10-12","open":24550,"high":24800,"low":22450,"close":22700,"volume":163024,"rsi_14":25.45,"sma_20":26645.0,"sma_60":29325.83,"sma_120":34676.25},{"date":"2026-10-13","open":22050,"high":22300,"low":19640,"close":21200,"volume":462413,"rsi_14":15.0,"sma_20":26295.0,"sma_60":29159.17,"sma_120":34599.58},{"date":"2026-10-14","open":21150,"high":21800,"low":20100,"close":20800,"volume":203636,"rsi_14":14.84,"sma_20":25957.5,"sma_60":29006.67,"sma_120":34490.0},{"date":"2026-10-15","open":19680,"high":19940,"low":18610,"close":18620,"volume":237032,"rsi_14":7.46,"sma_20":25518.5,"sma_60":28782.0,"sma_120":34330.17},{"date":"2026-10-16","open":19460,"high":20800,"low":19270,"close":20400,"volume":160630,"rsi_14":21.04,"sma_20":25203.5,"sma_60":28609.5,"sma_120":34151.0},{"date":"2026-10-19","open":19600,"high":20600,"low":19390,"close":20600,"volume":128399,"rsi_14":22.86,"sma_20":24896.0,"sma_60":28473.67,"sma_120":33966.83},{"date":"2026-10-20","open":20300,"high":20500,"low":19350,"close":19550,"volume":69278,"rsi_14":21.37,"sma_20":24536.0,"sma_60":28315.33,"sma_120":33776.42},{"date":"2026-10-21","open":20000,"high":20500,"low":19820,"close":20300,"volume":42147,"rsi_14":26.23,"sma_20":24176.0,"sma_60":28186.17,"sma_120":33574.33},{"date":"2026-10-22","open":20300,"high":21050,"low":19550,"close":19610,"volume":57598,"rsi_14":25.4,"sma_20":23796.5,"sma_60":28021.33,"sma_120":33375.25},{"date":"2026-10-23","open":18670,"high":19410,"low":18318,"close":19410,"volume":46372}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1194.07,"pbr":4.71,"per":16.26,"roa":14.68,"roe":22.44,"grade":"B","comment":"PER 16.36배, ROE 22.44%","revenue":124346496542.0,"analysis":"PER 16.4배입니다. ROE 22.4%입니다. 시가총액 4083.90억. 매출 1243.46억, 영업이익 -69.09억.","eps_basis":"TTM","debt_ratio":0.528904396236107,"market_cap":405881170710,"net_income":24967773766.0,"total_debt":45566356184.0,"ttm_window":"2025Q3~2026Q2","gross_margin":32.39,"total_assets":131718705282.0,"total_equity":86152349098.0,"profit_margin":20.08,"revenue_basis":"TTM","dividend_yield":0.4,"net_income_basis":"TTM","operating_income":-6908670347.0,"operating_margin":-5.56,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":19410.0,"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":4224.0},{"date":"2016-10-25","close":4188.0},{"date":"2016-10-26","close":4151.0},{"date":"2016-10-27","close":4262.0},{"date":"2016-10-28","close":4244.0},{"date":"2016-10-31","close":4132.0},{"date":"2016-11-01","close":4095.0},{"date":"2016-11-02","close":3948.0},{"date":"2016-11-03","close":3948.0},{"date":"2016-11-04","close":3948.0},{"date":"2016-11-07","close":3984.0},{"date":"2016-11-08","close":3965.0},{"date":"2016-11-09","close":3781.0},{"date":"2016-11-10","close":3873.0},{"date":"2016-11-11","close":3873.0},{"date":"2016-11-14","close":3856.0},{"date":"2016-11-15","close":3892.0},{"date":"2016-11-16","close":3929.0},{"date":"2016-11-17","close":3910.0},{"date":"2016-11-18","close":3910.0},{"date":"2016-11-21","close":3856.0},{"date":"2016-11-22","close":3856.0},{"date":"2016-11-23","close":3764.0},{"date":"2016-11-24","close":3653.0},{"date":"2016-11-25","close":3642.0},{"date":"2016-11-28","close":3541.0},{"date":"2016-11-29","close":3541.0},{"date":"2016-11-30","close":3552.0},{"date":"2016-12-01","close":3509.0},{"date":"2016-12-02","close":3431.0},{"date":"2016-12-05","close":3357.0},{"date":"2016-12-06","close":3446.0},{"date":"2016-12-07","close":3453.0},{"date":"2016-12-08","close":3431.0},{"date":"2016-12-09","close":3482.0},{"date":"2016-12-12","close":3527.0},{"date":"2016-12-13","close":3592.0},{"date":"2016-12-14","close":3689.0},{"date":"2016-12-15","close":3799.0},{"date":"2016-12-16","close":3744.0},{"date":"2016-12-19","close":3837.0},{"date":"2016-12-20","close":3764.0},{"date":"2016-12-21","close":3744.0},{"date":"2016-12-22","close":3707.0},{"date":"2016-12-23","close":3689.0},{"date":"2016-12-26","close":4058.0},{"date":"2016-12-27","close":4003.0},{"date":"2016-12-28","close":3984.0},{"date":"2016-12-29","close":4151.0},{"date":"2017-01-02","close":4206.0},{"date":"2017-01-03","close":4354.0},{"date":"2017-01-04","close":4390.0},{"date":"2017-01-05","close":4390.0},{"date":"2017-01-06","close":4372.0},{"date":"2017-01-09","close":4372.0},{"date":"2017-01-10","close":4244.0},{"date":"2017-01-11","close":4317.0},{"date":"2017-01-12","close":4280.0},{"date":"2017-01-13","close":4336.0},{"date":"2017-01-16","close":4244.0},{"date":"2017-01-17","close":4170.0},{"date":"2017-01-18","close":4132.0},{"date":"2017-01-19","close":4206.0},{"date":"2017-01-20","close":4464.0},{"date":"2017-01-23","close":4520.0},{"date":"2017-01-24","close":4372.0},{"date":"2017-01-25","close":4464.0},{"date":"2017-01-26","close":4575.0},{"date":"2017-01-31","close":4612.0},{"date":"2017-02-01","close":4593.0},{"date":"2017-02-02","close":4464.0},{"date":"2017-02-03","close":4428.0},{"date":"2017-02-06","close":4188.0},{"date":"2017-02-07","close":4170.0},{"date":"2017-02-08","close":4151.0},{"date":"2017-02-09","close":4113.0},{"date":"2017-02-10","close":4095.0},{"date":"2017-02-13","close":4132.0},{"date":"2017-02-14","close":4095.0},{"date":"2017-02-15","close":3984.0},{"date":"2017-02-16","close":4003.0},{"date":"2017-02-17","close":3948.0},{"date":"2017-02-20","close":4021.0},{"date":"2017-02-21","close":4021.0},{"date":"2017-02-22","close":3965.0},{"date":"2017-02-23","close":3948.0},{"date":"2017-02-24","close":3873.0},{"date":"2017-02-27","close":3818.0},{"date":"2017-02-28","close":3818.0},{"date":"2017-03-02","close":3764.0},{"date":"2017-03-03","close":3649.0},{"date":"2017-03-06","close":3707.0},{"date":"2017-03-07","close":3683.0},{"date":"2017-03-08","close":3689.0},{"date":"2017-03-09","close":3707.0},{"date":"2017-03-10","close":3799.0},{"date":"2017-03-13","close":3837.0},{"date":"2017-03-14","close":3856.0},{"date":"2017-03-15","close":3781.0},{"date":"2017-03-16","close":3781.0},{"date":"2017-03-17","close":3818.0},{"date":"2017-03-20","close":3764.0},{"date":"2017-03-21","close":3707.0},{"date":"2017-03-22","close":3726.0},{"date":"2017-03-23","close":3689.0},{"date":"2017-03-24","close":3689.0},{"date":"2017-03-27","close":3656.0},{"date":"2017-03-28","close":3726.0},{"date":"2017-03-29","close":3799.0},{"date":"2017-03-30","close":3818.0},{"date":"2017-03-31","close":3818.0},{"date":"2017-04-03","close":3837.0},{"date":"2017-04-04","close":3892.0},{"date":"2017-04-05","close":3873.0},{"date":"2017-04-06","close":3799.0},{"date":"2017-04-07","close":3818.0},{"date":"2017-04-10","close":3856.0},{"date":"2017-04-11","close":3873.0},{"date":"2017-04-12","close":3856.0},{"date":"2017-04-13","close":4058.0},{"date":"2017-04-14","close":4021.0},{"date":"2017-04-17","close":4077.0},{"date":"2017-04-18","close":4095.0},{"date":"2017-04-19","close":4095.0},{"date":"2017-04-20","close":4040.0},{"date":"2017-04-21","close":4003.0},{"date":"2017-04-24","close":3929.0},{"date":"2017-04-25","close":3910.0},{"date":"2017-04-26","close":4003.0},{"date":"2017-04-27","close":3892.0},{"date":"2017-04-28","close":3892.0},{"date":"2017-05-02","close":3984.0},{"date":"2017-05-04","close":4021.0},{"date":"2017-05-08","close":3948.0},{"date":"2017-05-10","close":3873.0},{"date":"2017-05-11","close":3892.0},{"date":"2017-05-12","close":3948.0},{"date":"2017-05-15","close":3984.0},{"date":"2017-05-16","close":3837.0},{"date":"2017-05-17","close":3856.0},{"date":"2017-05-18","close":3818.0},{"date":"2017-05-19","close":3818.0},{"date":"2017-05-22","close":3726.0},{"date":"2017-05-23","close":3781.0},{"date":"2017-05-24","close":3799.0},{"date":"2017-05-25","close":3764.0},{"date":"2017-05-26","close":3781.0},{"date":"2017-05-29","close":3744.0},{"date":"2017-05-30","close":3764.0},{"date":"2017-05-31","close":3726.0},{"date":"2017-06-01","close":3726.0},{"date":"2017-06-02","close":3781.0},{"date":"2017-06-05","close":3726.0},{"date":"2017-06-07","close":3689.0},{"date":"2017-06-08","close":3689.0},{"date":"2017-06-09","close":3764.0},{"date":"2017-06-12","close":3683.0},{"date":"2017-06-13","close":3689.0},{"date":"2017-06-14","close":3744.0},{"date":"2017-06-15","close":3726.0},{"date":"2017-06-16","close":3781.0},{"date":"2017-06-19","close":3764.0},{"date":"2017-06-20","close":3689.0},{"date":"2017-06-21","close":3726.0},{"date":"2017-06-22","close":3965.0},{"date":"2017-06-23","close":3984.0},{"date":"2017-06-26","close":4206.0},{"date":"2017-06-27","close":4262.0},{"date":"2017-06-28","close":4188.0},{"date":"2017-06-29","close":4132.0},{"date":"2017-06-30","close":4077.0},{"date":"2017-07-03","close":4151.0},{"date":"2017-07-04","close":3892.0},{"date":"2017-07-05","close":4021.0},{"date":"2017-07-06","close":3929.0},{"date":"2017-07-07","close":3910.0},{"date":"2017-07-10","close":3929.0},{"date":"2017-07-11","close":4021.0},{"date":"2017-07-12","close":4188.0},{"date":"2017-07-13","close":4188.0},{"date":"2017-07-14","close":4390.0},{"date":"2017-07-17","close":4409.0},{"date":"2017-07-18","close":4483.0},{"date":"2017-07-19","close":4520.0},{"date":"2017-07-20","close":4447.0},{"date":"2017-07-21","close":4778.0},{"date":"2017-07-24","close":4741.0},{"date":"2017-07-25","close":4686.0},{"date":"2017-07-26","close":4575.0},{"date":"2017-07-27","close":4686.0},{"date":"2017-07-28","close":4704.0},{"date":"2017-07-31","close":4667.0},{"date":"2017-08-01","close":4667.0},{"date":"2017-08-02","close":4649.0},{"date":"2017-08-03","close":4501.0},{"date":"2017-08-04","close":4372.0},{"date":"2017-08-07","close":4390.0},{"date":"2017-08-08","close":4464.0},{"date":"2017-08-09","close":4262.0},{"date":"2017-08-10","close":4262.0},{"date":"2017-08-11","close":4151.0},{"date":"2017-08-14","close":4188.0},{"date":"2017-08-16","close":4298.0},{"date":"2017-08-17","close":4464.0},{"date":"2017-08-18","close":4390.0},{"date":"2017-08-21","close":4354.0},{"date":"2017-08-22","close":4188.0},{"date":"2017-08-23","close":4151.0},{"date":"2017-08-24","close":4796.0},{"date":"2017-08-25","close":4704.0},{"date":"2017-08-28","close":4760.0},{"date":"2017-08-29","close":4962.0},{"date":"2017-08-30","close":4944.0},{"date":"2017-08-31","close":5055.0},{"date":"2017-09-01","close":5184.0},{"date":"2017-09-04","close":5111.0},{"date":"2017-09-05","close":4926.0},{"date":"2017-09-06","close":5203.0},{"date":"2017-09-07","close":5535.0},{"date":"2017-09-08","close":5571.0},{"date":"2017-09-11","close":5424.0},{"date":"2017-09-12","close":5276.0},{"date":"2017-09-13","close":5055.0},{"date":"2017-09-14","close":5147.0},{"date":"2017-09-15","close":5166.0},{"date":"2017-09-18","close":5055.0},{"date":"2017-09-19","close":5350.0},{"date":"2017-09-20","close":5314.0},{"date":"2017-09-21","close":5037.0},{"date":"2017-09-22","close":4852.0},{"date":"2017-09-25","close":4760.0},{"date":"2017-09-26","close":4778.0},{"date":"2017-09-27","close":4907.0},{"date":"2017-09-28","close":4944.0},{"date":"2017-09-29","close":4944.0},{"date":"2017-10-10","close":4723.0},{"date":"2017-10-11","close":4907.0},{"date":"2017-10-12","close":4778.0},{"date":"2017-10-13","close":4760.0},{"date":"2017-10-16","close":4354.0},{"date":"2017-10-17","close":4372.0},{"date":"2017-10-18","close":4428.0},{"date":"2017-10-19","close":4409.0},{"date":"2017-10-20","close":4336.0},{"date":"2017-10-23","close":4667.0},{"date":"2017-10-24","close":4667.0},{"date":"2017-10-25","close":4631.0},{"date":"2017-10-26","close":4447.0},{"date":"2017-10-27","close":4539.0},{"date":"2017-10-30","close":4612.0},{"date":"2017-10-31","close":4575.0},{"date":"2017-11-01","close":4447.0},{"date":"2017-11-02","close":4612.0},{"date":"2017-11-03","close":4575.0},{"date":"2017-11-06","close":4501.0},{"date":"2017-11-07","close":4539.0},{"date":"2017-11-08","close":4539.0},{"date":"2017-11-09","close":4593.0},{"date":"2017-11-10","close":4612.0},{"date":"2017-11-13","close":4501.0},{"date":"2017-11-14","close":4593.0},{"date":"2017-11-15","close":4483.0},{"date":"2017-11-16","close":4575.0},{"date":"2017-11-17","close":4539.0},{"date":"2017-11-20","close":4796.0},{"date":"2017-11-21","close":4834.0},{"date":"2017-11-22","close":5111.0},{"date":"2017-11-23","close":5184.0},{"date":"2017-11-24","close":5295.0},{"date":"2017-11-27","close":5184.0},{"date":"2017-11-28","close":5203.0},{"date":"2017-11-29","close":5461.0},{"date":"2017-11-30","close":5387.0},{"date":"2017-12-01","close":5461.0},{"date":"2017-12-04","close":5498.0},{"date":"2017-12-05","close":5332.0},{"date":"2017-12-06","close":5627.0},{"date":"2017-12-07","close":5387.0},{"date":"2017-12-08","close":5424.0},{"date":"2017-12-11","close":5793.0},{"date":"2017-12-12","close":5867.0},{"date":"2017-12-13","close":6274.0},{"date":"2017-12-14","close":6199.0},{"date":"2017-12-15","close":6199.0},{"date":"2017-12-18","close":6107.0},{"date":"2017-12-19","close":6254.0},{"date":"2017-12-20","close":6033.0},{"date":"2017-12-21","close":6107.0},{"date":"2017-12-22","close":6236.0},{"date":"2017-12-26","close":6384.0},{"date":"2017-12-27","close":6484.0},{"date":"2017-12-28","close":6504.0},{"date":"2018-01-02","close":6338.6992},{"date":"2018-01-03","close":6278.3301},{"date":"2018-01-04","close":6318.5767},{"date":"2018-01-05","close":6721.0332},{"date":"2018-01-08","close":6620.4189},{"date":"2018-01-09","close":6519.8052},{"date":"2018-01-10","close":6197.8384},{"date":"2018-01-11","close":6056.9785},{"date":"2018-01-12","close":6137.4702},{"date":"2018-01-15","close":5916.1196},{"date":"2018-01-16","close":6097.2251},{"date":"2018-01-17","close":5996.6108},{"date":"2018-01-18","close":5996.6108},{"date":"2018-01-19","close":5694.7676},{"date":"2018-01-22","close":5634.3994},{"date":"2018-01-23","close":5735.0137},{"date":"2018-01-24","close":5775.2598},{"date":"2018-01-25","close":5855.7505},{"date":"2018-01-26","close":5875.873},{"date":"2018-01-29","close":6258.2075},{"date":"2018-01-30","close":6097.2251},{"date":"2018-01-31","close":6077.1021},{"date":"2018-02-01","close":5835.6279},{"date":"2018-02-02","close":5533.7852},{"date":"2018-02-05","close":5191.6963},{"date":"2018-02-06","close":5050.8369},{"date":"2018-02-07","close":5030.7139},{"date":"2018-02-08","close":5433.1704},{"date":"2018-02-09","close":5513.6631},{"date":"2018-02-12","close":5533.7852},{"date":"2018-02-13","close":5574.0308},{"date":"2018-02-14","close":5755.1367},{"date":"2018-02-19","close":5735.0137},{"date":"2018-02-20","close":5855.7505},{"date":"2018-02-21","close":5755.1367},{"date":"2018-02-22","close":5755.1367},{"date":"2018-02-23","close":5755.1367},{"date":"2018-02-26","close":5513.6631},{"date":"2018-02-27","close":5614.2764},{"date":"2018-02-28","close":5714.8911},{"date":"2018-03-02","close":5674.645},{"date":"2018-03-05","close":5312.4341},{"date":"2018-03-06","close":5372.8027},{"date":"2018-03-07","close":5413.0479},{"date":"2018-03-08","close":6117.3477},{"date":"2018-03-09","close":6217.9614},{"date":"2018-03-12","close":6016.7334},{"date":"2018-03-13","close":6258.2075},{"date":"2018-03-14","close":6177.7168},{"date":"2018-03-15","close":6157.5942},{"date":"2018-03-16","close":6077.1021},{"date":"2018-03-19","close":6097.2251},{"date":"2018-03-20","close":5936.2427},{"date":"2018-03-21","close":5956.3652},{"date":"2018-03-22","close":5936.2427},{"date":"2018-03-23","close":5634.3994},{"date":"2018-03-26","close":5594.1528},{"date":"2018-03-27","close":5594.1528},{"date":"2018-03-28","close":5513.6631},{"date":"2018-03-29","close":5694.7676},{"date":"2018-03-30","close":5714.8911},{"date":"2018-04-02","close":6097.2251},{"date":"2018-04-03","close":5634.3994},{"date":"2018-04-04","close":5533.7852},{"date":"2018-04-05","close":5574.0308},{"date":"2018-04-06","close":5594.1528},{"date":"2018-04-09","close":5413.0479},{"date":"2018-04-10","close":5332.5562},{"date":"2018-04-11","close":5433.1704},{"date":"2018-04-12","close":5413.0479},{"date":"2018-04-13","close":5996.6108},{"date":"2018-04-16","close":6036.856},{"date":"2018-04-17","close":6097.2251},{"date":"2018-04-18","close":5795.3818},{"date":"2018-04-19","close":5895.9966},{"date":"2018-04-20","close":6016.7334},{"date":"2018-04-23","close":5815.5044},{"date":"2018-04-24","close":5795.3818},{"date":"2018-04-25","close":5795.3818},{"date":"2018-04-26","close":5895.9966},{"date":"2018-04-27","close":5714.8911},{"date":"2018-04-30","close":5735.0137},{"date":"2018-05-02","close":5614.2764},{"date":"2018-05-03","close":5614.2764},{"date":"2018-05-04","close":5453.2935},{"date":"2018-05-08","close":5795.3818},{"date":"2018-05-09","close":5916.1196},{"date":"2018-05-10","close":5956.3652},{"date":"2018-05-11","close":6560.0508},{"date":"2018-05-14","close":6761.2793},{"date":"2018-05-15","close":6217.9614},{"date":"2018-05-16","close":6157.5942},{"date":"2018-05-17","close":6560.0508},{"date":"2018-05-18","close":6861.8931},{"date":"2018-05-21","close":7002.7534},{"date":"2018-05-23","close":6761.2793},{"date":"2018-05-24","close":6861.8931},{"date":"2018-05-25","close":6902.1396},{"date":"2018-05-28","close":6821.6479},{"date":"2018-05-29","close":7063.1216},{"date":"2018-05-30","close":6841.7705},{"date":"2018-05-31","close":6942.3848},{"date":"2018-06-01","close":6882.0156},{"date":"2018-06-04","close":6841.7705},{"date":"2018-06-05","close":6841.7705},{"date":"2018-06-07","close":6841.7705},{"date":"2018-06-08","close":6982.6304},{"date":"2018-06-11","close":7405.2104},{"date":"2018-06-12","close":7227.0},{"date":"2018-06-14","close":6936.0},{"date":"2018-06-15","close":6682.0},{"date":"2018-06-18","close":6375.0},{"date":"2018-06-19","close":6229.0},{"date":"2018-06-20","close":6413.0},{"date":"2018-06-21","close":6336.0},{"date":"2018-06-22","close":6267.0},{"date":"2018-06-25","close":6529.0},{"date":"2018-06-26","close":6420.0},{"date":"2018-06-27","close":6183.0},{"date":"2018-06-28","close":6175.0},{"date":"2018-06-29","close":6144.0},{"date":"2018-07-02","close":5990.0},{"date":"2018-07-03","close":5937.0},{"date":"2018-07-04","close":5806.0},{"date":"2018-07-05","close":5821.0},{"date":"2018-07-06","close":5644.0},{"date":"2018-07-09","close":5291.0},{"date":"2018-07-10","close":5392.0},{"date":"2018-07-11","close":5061.0},{"date":"2018-07-12","close":5138.0},{"date":"2018-07-13","close":5122.0},{"date":"2018-07-16","close":5122.0},{"date":"2018-07-17","close":5083.0},{"date":"2018-07-18","close":5008.0},{"date":"2018-07-19","close":4762.0},{"date":"2018-07-20","close":4570.0},{"date":"2018-07-23","close":4585.0},{"date":"2018-07-24","close":4646.0},{"date":"2018-07-25","close":4478.0},{"date":"2018-07-26","close":4500.0},{"date":"2018-07-27","close":4546.0},{"date":"2018-07-30","close":4531.0},{"date":"2018-07-31","close":4631.0},{"date":"2018-08-01","close":4616.0},{"date":"2018-08-02","close":4400.0},{"date":"2018-08-03","close":4431.0},{"date":"2018-08-06","close":4277.0},{"date":"2018-08-07","close":4500.0},{"date":"2018-08-08","close":5015.0},{"date":"2018-08-09","close":5122.0},{"date":"2018-08-10","close":5107.0},{"date":"2018-08-13","close":4677.0},{"date":"2018-08-14","close":4715.0},{"date":"2018-08-16","close":4961.0},{"date":"2018-08-17","close":4961.0},{"date":"2018-08-20","close":5076.0},{"date":"2018-08-21","close":5146.0},{"date":"2018-08-22","close":5053.0},{"date":"2018-08-23","close":4977.0},{"date":"2018-08-24","close":4946.0},{"date":"2018-08-27","close":4708.0},{"date":"2018-08-28","close":4762.0},{"date":"2018-08-29","close":4715.0},{"date":"2018-08-30","close":4762.0},{"date":"2018-08-31","close":4631.0},{"date":"2018-09-03","close":4700.0},{"date":"2018-09-04","close":4654.0},{"date":"2018-09-05","close":4508.0},{"date":"2018-09-06","close":4531.0},{"date":"2018-09-07","close":4692.0},{"date":"2018-09-10","close":4692.0},{"date":"2018-09-11","close":4669.0},{"date":"2018-09-12","close":4462.0},{"date":"2018-09-13","close":4462.0},{"date":"2018-09-14","close":4531.0},{"date":"2018-09-17","close":4762.0},{"date":"2018-09-18","close":4669.0},{"date":"2018-09-19","close":4561.0},{"date":"2018-09-20","close":4608.0},{"date":"2018-09-21","close":5008.0},{"date":"2018-09-27","close":5453.0},{"date":"2018-09-28","close":5891.0},{"date":"2018-10-01","close":5069.0},{"date":"2018-10-02","close":4793.0},{"date":"2018-10-04","close":4684.0},{"date":"2018-10-05","close":4669.0},{"date":"2018-10-08","close":4638.0},{"date":"2018-10-10","close":4393.0},{"date":"2018-10-11","close":3993.0},{"date":"2018-10-12","close":4185.0},{"date":"2018-10-15","close":3702.0},{"date":"2018-10-16","close":3855.0},{"date":"2018-10-17","close":3763.0},{"date":"2018-10-18","close":3659.0},{"date":"2018-10-19","close":3647.0},{"date":"2018-10-22","close":3605.0},{"date":"2018-10-23","close":3317.0},{"date":"2018-10-24","close":3221.0},{"date":"2018-10-25","close":3168.0},{"date":"2018-10-26","close":3240.0},{"date":"2018-10-29","close":2879.0},{"date":"2018-10-30","close":2975.0},{"date":"2018-10-31","close":3129.0},{"date":"2018-11-01","close":3432.0},{"date":"2018-11-02","close":3709.0},{"date":"2018-11-05","close":3598.0},{"date":"2018-11-06","close":3705.0},{"date":"2018-11-07","close":3740.0},{"date":"2018-11-08","close":3917.0},{"date":"2018-11-09","close":4009.0},{"date":"2018-11-12","close":4001.0},{"date":"2018-11-13","close":4048.0},{"date":"2018-11-14","close":4048.0},{"date":"2018-11-15","close":4362.0},{"date":"2018-11-16","close":4423.0},{"date":"2018-11-19","close":4478.0},{"date":"2018-11-20","close":4454.0},{"date":"2018-11-21","close":4485.0},{"date":"2018-11-22","close":4485.0},{"date":"2018-11-23","close":4531.0},{"date":"2018-11-26","close":4515.0},{"date":"2018-11-27","close":4515.0},{"date":"2018-11-28","close":4515.0},{"date":"2018-11-29","close":4662.0},{"date":"2018-11-30","close":4662.0},{"date":"2018-12-03","close":4616.0},{"date":"2018-12-04","close":4616.0},{"date":"2018-12-05","close":4600.0},{"date":"2018-12-06","close":4539.0},{"date":"2018-12-07","close":4500.0},{"date":"2018-12-10","close":4408.0},{"date":"2018-12-11","close":4500.0},{"date":"2018-12-12","close":4539.0},{"date":"2018-12-13","close":4554.0},{"date":"2018-12-14","close":4485.0},{"date":"2018-12-17","close":4347.0},{"date":"2018-12-18","close":4347.0},{"date":"2018-12-19","close":4300.0},{"date":"2018-12-20","close":4246.0},{"date":"2018-12-21","close":4263.0},{"date":"2018-12-24","close":4338.0},{"date":"2018-12-26","close":4478.0},{"date":"2018-12-27","close":4545.0},{"date":"2018-12-28","close":4745.0},{"date":"2019-01-02","close":4762.0},{"date":"2019-01-03","close":4813.0},{"date":"2019-01-04","close":4938.0},{"date":"2019-01-07","close":5357.0},{"date":"2019-01-08","close":5348.0},{"date":"2019-01-09","close":5089.0},{"date":"2019-01-10","close":5147.0},{"date":"2019-01-11","close":4921.0},{"date":"2019-01-14","close":4787.0},{"date":"2019-01-15","close":4813.0},{"date":"2019-01-16","close":4729.0},{"date":"2019-01-17","close":4670.0},{"date":"2019-01-18","close":4687.0},{"date":"2019-01-21","close":4612.0},{"date":"2019-01-22","close":4687.0},{"date":"2019-01-23","close":4628.0},{"date":"2019-01-24","close":4695.0},{"date":"2019-01-25","close":4695.0},{"date":"2019-01-28","close":4603.0},{"date":"2019-01-29","close":4486.0},{"date":"2019-01-30","close":4670.0},{"date":"2019-01-31","close":4620.0},{"date":"2019-02-01","close":4578.0},{"date":"2019-02-07","close":4745.0},{"date":"2019-02-08","close":4721.0},{"date":"2019-02-11","close":4645.0},{"date":"2019-02-12","close":4662.0},{"date":"2019-02-13","close":4687.0},{"date":"2019-02-14","close":4787.0},{"date":"2019-02-15","close":4553.0},{"date":"2019-02-18","close":4478.0},{"date":"2019-02-19","close":4561.0},{"date":"2019-02-20","close":4578.0},{"date":"2019-02-21","close":4536.0},{"date":"2019-02-22","close":4444.0},{"date":"2019-02-25","close":4553.0},{"date":"2019-02-26","close":4545.0},{"date":"2019-02-27","close":4829.0},{"date":"2019-02-28","close":4863.0},{"date":"2019-03-04","close":5055.0},{"date":"2019-03-05","close":5114.0},{"date":"2019-03-06","close":5105.0},{"date":"2019-03-07","close":4947.0},{"date":"2019-03-08","close":5039.0},{"date":"2019-03-11","close":4879.0},{"date":"2019-03-12","close":4821.0},{"date":"2019-03-13","close":4887.0},{"date":"2019-03-14","close":4821.0},{"date":"2019-03-15","close":4737.0},{"date":"2019-03-18","close":4745.0},{"date":"2019-03-19","close":4645.0},{"date":"2019-03-20","close":4570.0},{"date":"2019-03-21","close":4536.0},{"date":"2019-03-22","close":4553.0},{"date":"2019-03-25","close":4536.0},{"date":"2019-03-26","close":4570.0},{"date":"2019-03-27","close":4595.0},{"date":"2019-03-28","close":4528.0},{"date":"2019-03-29","close":4695.0},{"date":"2019-04-01","close":4887.0},{"date":"2019-04-02","close":4855.0},{"date":"2019-04-03","close":4804.0},{"date":"2019-04-04","close":4804.0},{"date":"2019-04-05","close":4855.0},{"date":"2019-04-08","close":5021.0},{"date":"2019-04-09","close":5265.0},{"date":"2019-04-10","close":5306.0},{"date":"2019-04-11","close":5248.0},{"date":"2019-04-12","close":5482.0},{"date":"2019-04-15","close":5466.0},{"date":"2019-04-16","close":5490.0},{"date":"2019-04-17","close":5582.0},{"date":"2019-04-18","close":5482.0},{"date":"2019-04-19","close":5549.0},{"date":"2019-04-22","close":5734.0},{"date":"2019-04-23","close":5650.0},{"date":"2019-04-24","close":5842.0},{"date":"2019-04-25","close":5867.0},{"date":"2019-04-26","close":5775.0},{"date":"2019-04-29","close":5591.0},{"date":"2019-04-30","close":5499.0},{"date":"2019-05-02","close":5775.0},{"date":"2019-05-03","close":5700.0},{"date":"2019-05-07","close":5591.0},{"date":"2019-05-08","close":5440.0},{"date":"2019-05-09","close":5214.0},{"date":"2019-05-10","close":5315.0},{"date":"2019-05-13","close":5181.0},{"date":"2019-05-14","close":5273.0},{"date":"2019-05-15","close":5482.0},{"date":"2019-05-16","close":5340.0},{"date":"2019-05-17","close":5181.0},{"date":"2019-05-20","close":5139.0},{"date":"2019-05-21","close":4703.0},{"date":"2019-05-22","close":4545.0},{"date":"2019-05-23","close":4603.0},{"date":"2019-05-24","close":4369.0},{"date":"2019-05-27","close":4369.0},{"date":"2019-05-28","close":4821.0},{"date":"2019-05-29","close":5223.0},{"date":"2019-05-30","close":5239.0},{"date":"2019-05-31","close":5281.0},{"date":"2019-06-03","close":5348.0},{"date":"2019-06-04","close":5591.0},{"date":"2019-06-05","close":5574.0},{"date":"2019-06-07","close":5901.0},{"date":"2019-06-10","close":5926.0},{"date":"2019-06-11","close":6026.0},{"date":"2019-06-12","close":6043.0},{"date":"2019-06-13","close":6135.0},{"date":"2019-06-14","close":6587.0},{"date":"2019-06-17","close":6235.0},{"date":"2019-06-18","close":6612.0},{"date":"2019-06-19","close":6445.0},{"date":"2019-06-20","close":6822.0},{"date":"2019-06-21","close":6771.0},{"date":"2019-06-24","close":6587.0},{"date":"2019-06-25","close":6361.0},{"date":"2019-06-26","close":6395.0},{"date":"2019-06-27","close":6495.0},{"date":"2019-06-28","close":6353.0},{"date":"2019-07-01","close":6277.0},{"date":"2019-07-02","close":6244.0},{"date":"2019-07-03","close":6143.0},{"date":"2019-07-04","close":6085.0},{"date":"2019-07-05","close":6177.0},{"date":"2019-07-08","close":5834.0},{"date":"2019-07-09","close":5684.0},{"date":"2019-07-10","close":5767.0},{"date":"2019-07-11","close":6160.0},{"date":"2019-07-12","close":6277.0},{"date":"2019-07-15","close":6018.0},{"date":"2019-07-16","close":5976.0},{"date":"2019-07-17","close":5808.0},{"date":"2019-07-18","close":6051.0},{"date":"2019-07-19","close":5959.0},{"date":"2019-07-22","close":5834.0},{"date":"2019-07-23","close":5767.0},{"date":"2019-07-24","close":5382.0},{"date":"2019-07-25","close":5382.0},{"date":"2019-07-26","close":5290.0},{"date":"2019-07-29","close":5063.0},{"date":"2019-07-30","close":5147.0},{"date":"2019-07-31","close":5122.0},{"date":"2019-08-01","close":4879.0},{"date":"2019-08-02","close":4879.0},{"date":"2019-08-05","close":4428.0},{"date":"2019-08-06","close":4410.0},{"date":"2019-08-07","close":4494.0},{"date":"2019-08-08","close":4837.0},{"date":"2019-08-09","close":4729.0},{"date":"2019-08-12","close":4762.0},{"date":"2019-08-13","close":4695.0},{"date":"2019-08-14","close":4821.0},{"date":"2019-08-16","close":4721.0},{"date":"2019-08-19","close":4687.0},{"date":"2019-08-20","close":4804.0},{"date":"2019-08-21","close":4971.0},{"date":"2019-08-22","close":5131.0},{"date":"2019-08-23","close":5365.0},{"date":"2019-08-26","close":5114.0},{"date":"2019-08-27","close":5055.0},{"date":"2019-08-28","close":4980.0},{"date":"2019-08-29","close":4561.0},{"date":"2019-08-30","close":4603.0},{"date":"2019-09-02","close":4687.0},{"date":"2019-09-03","close":4679.0},{"date":"2019-09-04","close":4628.0},{"date":"2019-09-05","close":4662.0},{"date":"2019-09-06","close":5105.0},{"date":"2019-09-09","close":4897.0},{"date":"2019-09-10","close":4947.0},{"date":"2019-09-11","close":5089.0},{"date":"2019-09-16","close":5231.0},{"date":"2019-09-17","close":5189.0},{"date":"2019-09-18","close":5114.0},{"date":"2019-09-19","close":5005.0},{"date":"2019-09-20","close":5055.0},{"date":"2019-09-23","close":5081.0},{"date":"2019-09-24","close":5047.0},{"date":"2019-09-25","close":4679.0},{"date":"2019-09-26","close":4905.0},{"date":"2019-09-27","close":4913.0},{"date":"2019-09-30","close":4729.0},{"date":"2019-10-01","close":4662.0},{"date":"2019-10-02","close":4553.0},{"date":"2019-10-04","close":4452.0},{"date":"2019-10-07","close":4545.0},{"date":"2019-10-08","close":4528.0},{"date":"2019-10-10","close":4545.0},{"date":"2019-10-11","close":4494.0},{"date":"2019-10-14","close":4595.0},{"date":"2019-10-15","close":4578.0},{"date":"2019-10-16","close":4603.0},{"date":"2019-10-17","close":4503.0},{"date":"2019-10-18","close":4612.0},{"date":"2019-10-21","close":4536.0},{"date":"2019-10-22","close":4561.0},{"date":"2019-10-23","close":4511.0},{"date":"2019-10-24","close":4536.0},{"date":"2019-10-25","close":4553.0},{"date":"2019-10-28","close":4721.0},{"date":"2019-10-29","close":4653.0},{"date":"2019-10-30","close":4561.0},{"date":"2019-10-31","close":4520.0},{"date":"2019-11-01","close":4410.0},{"date":"2019-11-04","close":4402.0},{"date":"2019-11-05","close":4336.0},{"date":"2019-11-06","close":4428.0},{"date":"2019-11-07","close":4452.0},{"date":"2019-11-08","close":4553.0},{"date":"2019-11-11","close":4503.0},{"date":"2019-11-12","close":4469.0},{"date":"2019-11-13","close":4578.0},{"date":"2019-11-14","close":4662.0},{"date":"2019-11-15","close":5147.0},{"date":"2019-11-18","close":5415.0},{"date":"2019-11-19","close":5315.0},{"date":"2019-11-20","close":5273.0},{"date":"2019-11-21","close":5122.0},{"date":"2019-11-22","close":5490.0},{"date":"2019-11-25","close":5608.0},{"date":"2019-11-26","close":5508.0},{"date":"2019-11-27","close":5758.0},{"date":"2019-11-28","close":5808.0},{"date":"2019-11-29","close":5826.0},{"date":"2019-12-02","close":5959.0},{"date":"2019-12-03","close":5951.0},{"date":"2019-12-04","close":5926.0},{"date":"2019-12-05","close":6026.0},{"date":"2019-12-06","close":6353.0},{"date":"2019-12-09","close":6361.0},{"date":"2019-12-10","close":6285.0},{"date":"2019-12-11","close":6244.0},{"date":"2019-12-12","close":6253.0},{"date":"2019-12-13","close":6119.0},{"date":"2019-12-16","close":5968.0},{"date":"2019-12-17","close":6085.0},{"date":"2019-12-18","close":5808.0},{"date":"2019-12-19","close":5692.0},{"date":"2019-12-20","close":5658.0},{"date":"2019-12-23","close":5800.0},{"date":"2019-12-24","close":5716.0},{"date":"2019-12-26","close":6060.0},{"date":"2019-12-27","close":6227.0},{"date":"2019-12-30","close":6277.0},{"date":"2020-01-02","close":6219.0},{"date":"2020-01-03","close":6319.0},{"date":"2020-01-06","close":6085.0},{"date":"2020-01-07","close":6152.0},{"date":"2020-01-08","close":6135.0},{"date":"2020-01-09","close":6345.0},{"date":"2020-01-10","close":6579.0},{"date":"2020-01-13","close":6445.0},{"date":"2020-01-14","close":6487.0},{"date":"2020-01-15","close":6319.0},{"date":"2020-01-16","close":6437.0},{"date":"2020-01-17","close":6327.0},{"date":"2020-01-20","close":6227.0},{"date":"2020-01-21","close":6429.0},{"date":"2020-01-22","close":6453.0},{"date":"2020-01-23","close":6855.0},{"date":"2020-01-28","close":6495.0},{"date":"2020-01-29","close":6888.0},{"date":"2020-01-30","close":6930.0},{"date":"2020-01-31","close":6972.0},{"date":"2020-02-03","close":7458.0},{"date":"2020-02-04","close":7633.0},{"date":"2020-02-05","close":7517.0},{"date":"2020-02-06","close":7458.0},{"date":"2020-02-07","close":7299.0},{"date":"2020-02-10","close":7006.0},{"date":"2020-02-11","close":7190.0},{"date":"2020-02-12","close":6998.0},{"date":"2020-02-13","close":6621.0},{"date":"2020-02-14","close":6713.0},{"date":"2020-02-17","close":7090.0},{"date":"2020-02-18","close":6947.0},{"date":"2020-02-19","close":6805.0},{"date":"2020-02-20","close":6629.0},{"date":"2020-02-21","close":6654.0},{"date":"2020-02-24","close":6244.0},{"date":"2020-02-25","close":6387.0},{"date":"2020-02-26","close":5984.0},{"date":"2020-02-27","close":5482.0},{"date":"2020-02-28","close":5114.0},{"date":"2020-03-02","close":5306.0},{"date":"2020-03-03","close":5265.0},{"date":"2020-03-04","close":5448.0},{"date":"2020-03-05","close":5466.0},{"date":"2020-03-06","close":5248.0},{"date":"2020-03-09","close":4813.0},{"date":"2020-03-10","close":4997.0},{"date":"2020-03-11","close":4428.0},{"date":"2020-03-12","close":4084.0},{"date":"2020-03-13","close":3728.0},{"date":"2020-03-16","close":3389.0},{"date":"2020-03-17","close":3302.0},{"date":"2020-03-18","close":2992.0},{"date":"2020-03-19","close":2510.0},{"date":"2020-03-20","close":2665.0},{"date":"2020-03-23","close":2410.0},{"date":"2020-03-24","close":2762.0},{"date":"2020-03-25","close":3046.0},{"date":"2020-03-26","close":3180.0},{"date":"2020-03-27","close":3276.0},{"date":"2020-03-30","close":3344.0},{"date":"2020-03-31","close":3394.0},{"date":"2020-04-01","close":3377.0},{"date":"2020-04-02","close":3439.0},{"date":"2020-04-03","close":3531.0},{"date":"2020-04-06","close":3929.0},{"date":"2020-04-07","close":4603.0},{"date":"2020-04-08","close":4486.0},{"date":"2020-04-09","close":4545.0},{"date":"2020-04-10","close":4402.0},{"date":"2020-04-13","close":4147.0},{"date":"2020-04-14","close":4260.0},{"date":"2020-04-16","close":4369.0},{"date":"2020-04-17","close":4428.0},{"date":"2020-04-20","close":4410.0},{"date":"2020-04-21","close":4234.0},{"date":"2020-04-22","close":4218.0},{"date":"2020-04-23","close":4545.0},{"date":"2020-04-24","close":4712.0},{"date":"2020-04-27","close":4670.0},{"date":"2020-04-28","close":4628.0},{"date":"2020-04-29","close":4645.0},{"date":"2020-05-04","close":4779.0},{"date":"2020-05-06","close":5030.0},{"date":"2020-05-07","close":5390.0},{"date":"2020-05-08","close":5398.0},{"date":"2020-05-11","close":5281.0},{"date":"2020-05-12","close":5147.0},{"date":"2020-05-13","close":5173.0},{"date":"2020-05-14","close":5021.0},{"date":"2020-05-15","close":5013.0},{"date":"2020-05-18","close":4528.0},{"date":"2020-05-19","close":4837.0},{"date":"2020-05-20","close":4837.0},{"date":"2020-05-21","close":4846.0},{"date":"2020-05-22","close":4712.0},{"date":"2020-05-25","close":4729.0},{"date":"2020-05-26","close":4712.0},{"date":"2020-05-27","close":4603.0},{"date":"2020-05-28","close":4369.0},{"date":"2020-05-29","close":4377.0},{"date":"2020-06-01","close":4503.0},{"date":"2020-06-02","close":4595.0},{"date":"2020-06-03","close":4620.0},{"date":"2020-06-04","close":5173.0},{"date":"2020-06-05","close":5164.0},{"date":"2020-06-08","close":5181.0},{"date":"2020-06-09","close":5097.0},{"date":"2020-06-10","close":4997.0},{"date":"2020-06-11","close":4855.0},{"date":"2020-06-12","close":4553.0},{"date":"2020-06-15","close":4059.0},{"date":"2020-06-16","close":4327.0},{"date":"2020-06-17","close":4486.0},{"date":"2020-06-18","close":4855.0},{"date":"2020-06-19","close":5021.0},{"date":"2020-06-22","close":4821.0},{"date":"2020-06-23","close":4695.0},{"date":"2020-06-24","close":4745.0},{"date":"2020-06-25","close":4545.0},{"date":"2020-06-26","close":4620.0},{"date":"2020-06-29","close":4520.0},{"date":"2020-06-30","close":4553.0},{"date":"2020-07-01","close":4419.0},{"date":"2020-07-02","close":4461.0},{"date":"2020-07-03","close":4628.0},{"date":"2020-07-06","close":4662.0},{"date":"2020-07-07","close":4687.0},{"date":"2020-07-08","close":4603.0},{"date":"2020-07-09","close":4729.0},{"date":"2020-07-10","close":4503.0},{"date":"2020-07-13","close":4410.0},{"date":"2020-07-14","close":4318.0},{"date":"2020-07-15","close":4410.0},{"date":"2020-07-16","close":4444.0},{"date":"2020-07-17","close":4721.0},{"date":"2020-07-20","close":4612.0},{"date":"2020-07-21","close":4637.0},{"date":"2020-07-22","close":4637.0},{"date":"2020-07-23","close":4603.0},{"date":"2020-07-24","close":4428.0},{"date":"2020-07-27","close":4360.0},{"date":"2020-07-28","close":4419.0},{"date":"2020-07-29","close":4494.0},{"date":"2020-07-30","close":4494.0},{"date":"2020-07-31","close":4436.0},{"date":"2020-08-03","close":4336.0},{"date":"2020-08-04","close":4360.0},{"date":"2020-08-05","close":4461.0},{"date":"2020-08-06","close":4871.0},{"date":"2020-08-07","close":4628.0},{"date":"2020-08-10","close":4687.0},{"date":"2020-08-11","close":4595.0},{"date":"2020-08-12","close":4428.0},{"date":"2020-08-13","close":4503.0},{"date":"2020-08-14","close":4436.0},{"date":"2020-08-18","close":4021.0},{"date":"2020-08-19","close":4009.0},{"date":"2020-08-20","close":3670.0},{"date":"2020-08-21","close":3858.0},{"date":"2020-08-24","close":3883.0},{"date":"2020-08-25","close":3955.0},{"date":"2020-08-26","close":3892.0},{"date":"2020-08-27","close":3804.0},{"date":"2020-08-28","close":3728.0},{"date":"2020-08-31","close":3749.0},{"date":"2020-09-01","close":3850.0},{"date":"2020-09-02","close":3934.0},{"date":"2020-09-03","close":3992.0},{"date":"2020-09-04","close":3875.0},{"date":"2020-09-07","close":3963.0},{"date":"2020-09-08","close":4017.0},{"date":"2020-09-09","close":4461.0},{"date":"2020-09-10","close":4478.0},{"date":"2020-09-11","close":4771.0},{"date":"2020-09-14","close":5147.0},{"date":"2020-09-15","close":5466.0},{"date":"2020-09-16","close":5574.0},{"date":"2020-09-17","close":5558.0},{"date":"2020-09-18","close":5684.0},{"date":"2020-09-21","close":5440.0},{"date":"2020-09-22","close":5139.0},{"date":"2020-09-23","close":5323.0},{"date":"2020-09-24","close":5214.0},{"date":"2020-09-25","close":6169.0},{"date":"2020-09-28","close":6169.0},{"date":"2020-09-29","close":6487.0},{"date":"2020-10-05","close":6277.0},{"date":"2020-10-06","close":6361.0},{"date":"2020-10-07","close":7274.0},{"date":"2020-10-08","close":7332.0},{"date":"2020-10-12","close":7466.0},{"date":"2020-10-13","close":7558.0},{"date":"2020-10-14","close":8203.0},{"date":"2020-10-15","close":7952.0},{"date":"2020-10-16","close":7575.0},{"date":"2020-10-19","close":7357.0},{"date":"2020-10-20","close":7877.0},{"date":"2020-10-21","close":7575.0},{"date":"2020-10-22","close":7265.0},{"date":"2020-10-23","close":7257.0},{"date":"2020-10-26","close":7082.0},{"date":"2020-10-27","close":7299.0},{"date":"2020-10-28","close":7667.0},{"date":"2020-10-29","close":7575.0},{"date":"2020-10-30","close":7709.0},{"date":"2020-11-02","close":7935.0},{"date":"2020-11-03","close":7827.0},{"date":"2020-11-04","close":8454.0},{"date":"2020-11-05","close":8496.0},{"date":"2020-11-06","close":8161.0},{"date":"2020-11-09","close":8027.0},{"date":"2020-11-10","close":8002.0},{"date":"2020-11-11","close":7843.0},{"date":"2020-11-12","close":7801.0},{"date":"2020-11-13","close":7675.0},{"date":"2020-11-16","close":7600.0},{"date":"2020-11-17","close":7449.0},{"date":"2020-11-18","close":7751.0},{"date":"2020-11-19","close":7843.0},{"date":"2020-11-20","close":8161.0},{"date":"2020-11-23","close":7952.0},{"date":"2020-11-24","close":7683.0},{"date":"2020-11-25","close":7827.0},{"date":"2020-11-26","close":7743.0},{"date":"2020-11-27","close":7717.0},{"date":"2020-11-30","close":8019.0},{"date":"2020-12-01","close":8069.0},{"date":"2020-12-02","close":8956.0},{"date":"2020-12-03","close":8622.0},{"date":"2020-12-04","close":8312.0},{"date":"2020-12-07","close":8203.0},{"date":"2020-12-08","close":8111.0},{"date":"2020-12-09","close":8203.0},{"date":"2020-12-10","close":8454.0},{"date":"2020-12-11","close":8496.0},{"date":"2020-12-14","close":8370.0},{"date":"2020-12-15","close":8831.0},{"date":"2020-12-16","close":9584.0},{"date":"2020-12-17","close":9584.0},{"date":"2020-12-18","close":9752.0},{"date":"2020-12-21","close":10002.0},{"date":"2020-12-22","close":9794.0},{"date":"2020-12-23","close":9752.0},{"date":"2020-12-24","close":10421.0},{"date":"2020-12-28","close":10715.0},{"date":"2020-12-29","close":11034.0},{"date":"2020-12-30","close":11307.0},{"date":"2021-01-04","close":11307.0},{"date":"2021-01-05","close":11034.0},{"date":"2021-01-06","close":10578.0},{"date":"2021-01-07","close":10715.0},{"date":"2021-01-08","close":10578.0},{"date":"2021-01-11","close":10441.0},{"date":"2021-01-12","close":10532.0},{"date":"2021-01-13","close":10213.0},{"date":"2021-01-14","close":10669.0},{"date":"2021-01-15","close":10532.0},{"date":"2021-01-18","close":10167.0},{"date":"2021-01-19","close":10487.0},{"date":"2021-01-20","close":10715.0},{"date":"2021-01-21","close":10760.0},{"date":"2021-01-22","close":10760.0},{"date":"2021-01-25","close":10623.0},{"date":"2021-01-26","close":10395.0},{"date":"2021-01-27","close":10213.0},{"date":"2021-01-28","close":9666.0},{"date":"2021-01-29","close":9164.0},{"date":"2021-02-01","close":9620.0},{"date":"2021-02-02","close":9803.0},{"date":"2021-02-03","close":10167.0},{"date":"2021-02-04","close":9666.0},{"date":"2021-02-05","close":9666.0},{"date":"2021-02-08","close":9392.0},{"date":"2021-02-09","close":10122.0},{"date":"2021-02-10","close":10715.0},{"date":"2021-02-15","close":10623.0},{"date":"2021-02-16","close":10943.0},{"date":"2021-02-17","close":10487.0},{"date":"2021-02-18","close":10259.0},{"date":"2021-02-19","close":10350.0},{"date":"2021-02-22","close":9985.0},{"date":"2021-02-23","close":9666.0},{"date":"2021-02-24","close":9119.0},{"date":"2021-02-25","close":9392.0},{"date":"2021-02-26","close":8982.0},{"date":"2021-03-02","close":8936.0},{"date":"2021-03-03","close":9894.0},{"date":"2021-03-04","close":9575.0},{"date":"2021-03-05","close":9620.0},{"date":"2021-03-08","close":9575.0},{"date":"2021-03-09","close":9301.0},{"date":"2021-03-10","close":9210.0},{"date":"2021-03-11","close":9301.0},{"date":"2021-03-12","close":9347.0},{"date":"2021-03-15","close":9301.0},{"date":"2021-03-16","close":9848.0},{"date":"2021-03-17","close":9620.0},{"date":"2021-03-18","close":9712.0},{"date":"2021-03-19","close":9757.0},{"date":"2021-03-22","close":9894.0},{"date":"2021-03-23","close":9712.0},{"date":"2021-03-24","close":9712.0},{"date":"2021-03-25","close":9757.0},{"date":"2021-03-26","close":9438.0},{"date":"2021-03-29","close":10122.0},{"date":"2021-03-30","close":10122.0},{"date":"2021-03-31","close":10076.0},{"date":"2021-04-01","close":10122.0},{"date":"2021-04-02","close":10395.0},{"date":"2021-04-05","close":10304.0},{"date":"2021-04-06","close":10167.0},{"date":"2021-04-07","close":9848.0},{"date":"2021-04-08","close":9757.0},{"date":"2021-04-09","close":9940.0},{"date":"2021-04-12","close":9894.0},{"date":"2021-04-13","close":9529.0},{"date":"2021-04-14","close":9484.0},{"date":"2021-04-15","close":9256.0},{"date":"2021-04-16","close":9301.0},{"date":"2021-04-19","close":9392.0},{"date":"2021-04-20","close":9256.0},{"date":"2021-04-21","close":9347.0},{"date":"2021-04-22","close":9256.0},{"date":"2021-04-23","close":9484.0},{"date":"2021-04-26","close":9347.0},{"date":"2021-04-27","close":9666.0},{"date":"2021-04-28","close":9392.0},{"date":"2021-04-29","close":9256.0},{"date":"2021-04-30","close":9028.0},{"date":"2021-05-03","close":8216.0},{"date":"2021-05-04","close":7769.0},{"date":"2021-05-06","close":7113.0},{"date":"2021-05-07","close":7204.0},{"date":"2021-05-10","close":7341.0},{"date":"2021-05-11","close":6210.0},{"date":"2021-05-12","close":6301.0},{"date":"2021-05-13","close":6182.0},{"date":"2021-05-14","close":6310.0},{"date":"2021-05-17","close":6219.0},{"date":"2021-05-18","close":6100.0},{"date":"2021-05-20","close":6164.0},{"date":"2021-05-21","close":6264.0},{"date":"2021-05-24","close":6119.0},{"date":"2021-05-25","close":6182.0},{"date":"2021-05-26","close":6283.0},{"date":"2021-05-27","close":6210.0},{"date":"2021-05-28","close":6301.0},{"date":"2021-05-31","close":6401.0},{"date":"2021-06-01","close":6447.0},{"date":"2021-06-02","close":6830.0},{"date":"2021-06-03","close":7021.0},{"date":"2021-06-04","close":6958.0},{"date":"2021-06-07","close":6875.0},{"date":"2021-06-08","close":6638.0},{"date":"2021-06-09","close":6657.0},{"date":"2021-06-10","close":6675.0},{"date":"2021-06-11","close":6930.0},{"date":"2021-06-14","close":6793.0},{"date":"2021-06-15","close":6921.0},{"date":"2021-06-16","close":6948.0},{"date":"2021-06-17","close":6976.0},{"date":"2021-06-18","close":6903.0},{"date":"2021-06-21","close":6739.0},{"date":"2021-06-22","close":6647.0},{"date":"2021-06-23","close":6666.0},{"date":"2021-06-24","close":6529.0},{"date":"2021-06-25","close":6629.0},{"date":"2021-06-28","close":6602.0},{"date":"2021-06-29","close":6574.0},{"date":"2021-06-30","close":6565.0},{"date":"2021-07-01","close":6529.0},{"date":"2021-07-02","close":6474.0},{"date":"2021-07-05","close":6666.0},{"date":"2021-07-06","close":6976.0},{"date":"2021-07-07","close":7313.0},{"date":"2021-07-08","close":7450.0},{"date":"2021-07-09","close":7432.0},{"date":"2021-07-12","close":7441.0},{"date":"2021-07-13","close":7641.0},{"date":"2021-07-14","close":7341.0},{"date":"2021-07-15","close":7122.0},{"date":"2021-07-16","close":6839.0},{"date":"2021-07-19","close":6565.0},{"date":"2021-07-20","close":6520.0},{"date":"2021-07-21","close":6629.0},{"date":"2021-07-22","close":6693.0},{"date":"2021-07-23","close":6565.0},{"date":"2021-07-26","close":6438.0},{"date":"2021-07-27","close":6438.0},{"date":"2021-07-28","close":6474.0},{"date":"2021-07-29","close":6465.0},{"date":"2021-07-30","close":6374.0},{"date":"2021-08-02","close":6337.0},{"date":"2021-08-03","close":6374.0},{"date":"2021-08-04","close":6356.0},{"date":"2021-08-05","close":6483.0},{"date":"2021-08-06","close":6474.0},{"date":"2021-08-09","close":6429.0},{"date":"2021-08-10","close":6255.0},{"date":"2021-08-11","close":6164.0},{"date":"2021-08-12","close":6182.0},{"date":"2021-08-13","close":5881.0},{"date":"2021-08-17","close":5736.0},{"date":"2021-08-18","close":5772.0},{"date":"2021-08-19","close":5489.0},{"date":"2021-08-20","close":5334.0},{"date":"2021-08-23","close":5343.0},{"date":"2021-08-24","close":5562.0},{"date":"2021-08-25","close":5590.0},{"date":"2021-08-26","close":5590.0},{"date":"2021-08-27","close":5681.0},{"date":"2021-08-30","close":5790.0},{"date":"2021-08-31","close":5936.0},{"date":"2021-09-01","close":6456.0},{"date":"2021-09-02","close":6255.0},{"date":"2021-09-03","close":6064.0},{"date":"2021-09-06","close":6046.0},{"date":"2021-09-07","close":5991.0},{"date":"2021-09-08","close":5863.0},{"date":"2021-09-09","close":5772.0},{"date":"2021-09-10","close":5745.0},{"date":"2021-09-13","close":5599.0},{"date":"2021-09-14","close":5635.0},{"date":"2021-09-15","close":5790.0},{"date":"2021-09-16","close":5653.0},{"date":"2021-09-17","close":5635.0},{"date":"2021-09-23","close":5480.0},{"date":"2021-09-24","close":5508.0},{"date":"2021-09-27","close":5489.0},{"date":"2021-09-28","close":5471.0},{"date":"2021-09-29","close":5380.0},{"date":"2021-09-30","close":5343.0},{"date":"2021-10-01","close":5161.0},{"date":"2021-10-05","close":4878.0},{"date":"2021-10-06","close":4669.0},{"date":"2021-10-07","close":4860.0},{"date":"2021-10-08","close":4796.0},{"date":"2021-10-12","close":4678.0},{"date":"2021-10-13","close":4742.0},{"date":"2021-10-14","close":4979.0},{"date":"2021-10-15","close":5307.0},{"date":"2021-10-18","close":5343.0},{"date":"2021-10-19","close":5736.0},{"date":"2021-10-20","close":5754.0},{"date":"2021-10-21","close":5590.0},{"date":"2021-10-22","close":5526.0},{"date":"2021-10-25","close":5498.0},{"date":"2021-10-26","close":5736.0},{"date":"2021-10-27","close":5690.0},{"date":"2021-10-28","close":5635.0},{"date":"2021-10-29","close":5508.0},{"date":"2021-11-01","close":5580.0},{"date":"2021-11-02","close":5626.0},{"date":"2021-11-03","close":5508.0},{"date":"2021-11-04","close":5407.0},{"date":"2021-11-05","close":5261.0},{"date":"2021-11-08","close":5188.0},{"date":"2021-11-09","close":5161.0},{"date":"2021-11-10","close":5015.0},{"date":"2021-11-11","close":4942.0},{"date":"2021-11-12","close":5197.0},{"date":"2021-11-15","close":5444.0},{"date":"2021-11-16","close":5526.0},{"date":"2021-11-17","close":6474.0},{"date":"2021-11-18","close":7222.0},{"date":"2021-11-19","close":7322.0},{"date":"2021-11-22","close":7331.0},{"date":"2021-11-23","close":6547.0},{"date":"2021-11-24","close":6474.0},{"date":"2021-11-25","close":6383.0},{"date":"2021-11-26","close":6511.0},{"date":"2021-11-29","close":6520.0},{"date":"2021-11-30","close":6064.0},{"date":"2021-12-01","close":6383.0},{"date":"2021-12-02","close":6574.0},{"date":"2021-12-03","close":6766.0},{"date":"2021-12-06","close":6921.0},{"date":"2021-12-07","close":7678.0},{"date":"2021-12-08","close":7350.0},{"date":"2021-12-09","close":7277.0},{"date":"2021-12-10","close":7614.0},{"date":"2021-12-13","close":7970.0},{"date":"2021-12-14","close":7833.0},{"date":"2021-12-15","close":8243.0},{"date":"2021-12-16","close":8207.0},{"date":"2021-12-17","close":7833.0},{"date":"2021-12-20","close":7176.0},{"date":"2021-12-21","close":7295.0},{"date":"2021-12-22","close":7231.0},{"date":"2021-12-23","close":7733.0},{"date":"2021-12-24","close":7651.0},{"date":"2021-12-27","close":7477.0},{"date":"2021-12-28","close":7641.0},{"date":"2021-12-29","close":7623.0},{"date":"2021-12-30","close":8015.0},{"date":"2022-01-03","close":8380.0},{"date":"2022-01-04","close":8599.0},{"date":"2022-01-05","close":8681.0},{"date":"2022-01-06","close":8435.0},{"date":"2022-01-07","close":9018.0},{"date":"2022-01-10","close":8900.0},{"date":"2022-01-11","close":8480.0},{"date":"2022-01-12","close":8480.0},{"date":"2022-01-13","close":8927.0},{"date":"2022-01-14","close":8435.0},{"date":"2022-01-17","close":7961.0},{"date":"2022-01-18","close":7559.0},{"date":"2022-01-19","close":7632.0},{"date":"2022-01-20","close":7815.0},{"date":"2022-01-21","close":7860.0},{"date":"2022-01-24","close":8088.0},{"date":"2022-01-25","close":7641.0},{"date":"2022-01-26","close":7641.0},{"date":"2022-01-27","close":7605.0},{"date":"2022-01-28","close":7678.0},{"date":"2022-02-03","close":7505.0},{"date":"2022-02-04","close":7477.0},{"date":"2022-02-07","close":7167.0},{"date":"2022-02-08","close":6921.0},{"date":"2022-02-09","close":6912.0},{"date":"2022-02-10","close":6684.0},{"date":"2022-02-11","close":6492.0},{"date":"2022-02-14","close":6119.0},{"date":"2022-02-15","close":6055.0},{"date":"2022-02-16","close":6401.0},{"date":"2022-02-17","close":6465.0},{"date":"2022-02-18","close":6483.0},{"date":"2022-02-21","close":6757.0},{"date":"2022-02-22","close":6584.0},{"date":"2022-02-23","close":6821.0},{"date":"2022-02-24","close":6611.0},{"date":"2022-02-25","close":6748.0},{"date":"2022-02-28","close":6939.0},{"date":"2022-03-02","close":6903.0},{"date":"2022-03-03","close":6948.0},{"date":"2022-03-04","close":7076.0},{"date":"2022-03-07","close":6620.0},{"date":"2022-03-08","close":6337.0},{"date":"2022-03-10","close":6392.0},{"date":"2022-03-11","close":6365.0},{"date":"2022-03-14","close":6109.0},{"date":"2022-03-15","close":5973.0},{"date":"2022-03-16","close":6246.0},{"date":"2022-03-17","close":6465.0},{"date":"2022-03-18","close":6520.0},{"date":"2022-03-21","close":6465.0},{"date":"2022-03-22","close":6474.0},{"date":"2022-03-23","close":6419.0},{"date":"2022-03-24","close":6374.0},{"date":"2022-03-25","close":6401.0},{"date":"2022-03-28","close":6337.0},{"date":"2022-03-29","close":6401.0},{"date":"2022-03-30","close":6410.0},{"date":"2022-03-31","close":6383.0},{"date":"2022-04-01","close":6292.0},{"date":"2022-04-04","close":6383.0},{"date":"2022-04-05","close":6410.0},{"date":"2022-04-06","close":6337.0},{"date":"2022-04-07","close":6146.0},{"date":"2022-04-08","close":6173.0},{"date":"2022-04-11","close":6119.0},{"date":"2022-04-12","close":6027.0},{"date":"2022-04-13","close":6100.0},{"date":"2022-04-14","close":6119.0},{"date":"2022-04-15","close":6137.0},{"date":"2022-04-18","close":6027.0},{"date":"2022-04-19","close":6073.0},{"date":"2022-04-20","close":6082.0},{"date":"2022-04-21","close":6082.0},{"date":"2022-04-22","close":6009.0},{"date":"2022-04-25","close":5808.0},{"date":"2022-04-26","close":5772.0},{"date":"2022-04-27","close":5644.0},{"date":"2022-04-28","close":5471.0},{"date":"2022-04-29","close":5571.0},{"date":"2022-05-02","close":5489.0},{"date":"2022-05-03","close":5644.0},{"date":"2022-05-04","close":5535.0},{"date":"2022-05-06","close":5425.0},{"date":"2022-05-09","close":5225.0},{"date":"2022-05-10","close":5179.0},{"date":"2022-05-11","close":5125.0},{"date":"2022-05-12","close":4851.0},{"date":"2022-05-13","close":4915.0},{"date":"2022-05-16","close":5042.0},{"date":"2022-05-17","close":5343.0},{"date":"2022-05-18","close":5526.0},{"date":"2022-05-19","close":5480.0},{"date":"2022-05-20","close":5407.0},{"date":"2022-05-23","close":5435.0},{"date":"2022-05-24","close":5152.0},{"date":"2022-05-25","close":5225.0},{"date":"2022-05-26","close":5134.0},{"date":"2022-05-27","close":5134.0},{"date":"2022-05-30","close":5307.0},{"date":"2022-05-31","close":5416.0},{"date":"2022-06-02","close":5526.0},{"date":"2022-06-03","close":5644.0},{"date":"2022-06-07","close":5544.0},{"date":"2022-06-08","close":5790.0},{"date":"2022-06-09","close":5672.0},{"date":"2022-06-10","close":5580.0},{"date":"2022-06-13","close":5316.0},{"date":"2022-06-14","close":5435.0},{"date":"2022-06-15","close":5380.0},{"date":"2022-06-16","close":5708.0},{"date":"2022-06-17","close":5891.0},{"date":"2022-06-20","close":6255.0},{"date":"2022-06-21","close":6593.0},{"date":"2022-06-22","close":6383.0},{"date":"2022-06-23","close":6374.0},{"date":"2022-06-24","close":6666.0},{"date":"2022-06-27","close":6766.0},{"date":"2022-06-28","close":6912.0},{"date":"2022-06-29","close":7359.0},{"date":"2022-06-30","close":7468.0},{"date":"2022-07-01","close":7897.0},{"date":"2022-07-04","close":7714.0},{"date":"2022-07-05","close":7733.0},{"date":"2022-07-06","close":7915.0},{"date":"2022-07-07","close":7879.0},{"date":"2022-07-08","close":7742.0},{"date":"2022-07-11","close":7696.0},{"date":"2022-07-12","close":7596.0},{"date":"2022-07-13","close":7550.0},{"date":"2022-07-14","close":7787.0},{"date":"2022-07-15","close":7824.0},{"date":"2022-07-18","close":7815.0},{"date":"2022-07-19","close":8116.0},{"date":"2022-07-20","close":8043.0},{"date":"2022-07-21","close":7869.0},{"date":"2022-07-22","close":8097.0},{"date":"2022-07-25","close":8617.0},{"date":"2022-07-26","close":8417.0},{"date":"2022-07-27","close":8344.0},{"date":"2022-07-28","close":7778.0},{"date":"2022-07-29","close":7623.0},{"date":"2022-08-01","close":7496.0},{"date":"2022-08-02","close":7441.0},{"date":"2022-08-03","close":7860.0},{"date":"2022-08-04","close":7815.0},{"date":"2022-08-05","close":7778.0},{"date":"2022-08-08","close":7815.0},{"date":"2022-08-09","close":7815.0},{"date":"2022-08-10","close":7696.0},{"date":"2022-08-11","close":7669.0},{"date":"2022-08-12","close":7997.0},{"date":"2022-08-16","close":7970.0},{"date":"2022-08-17","close":8216.0},{"date":"2022-08-18","close":8262.0},{"date":"2022-08-19","close":8289.0},{"date":"2022-08-22","close":8298.0},{"date":"2022-08-23","close":8480.0},{"date":"2022-08-24","close":8936.0},{"date":"2022-08-25","close":9529.0},{"date":"2022-08-26","close":9484.0},{"date":"2022-08-29","close":9940.0},{"date":"2022-08-30","close":9985.0},{"date":"2022-08-31","close":9940.0},{"date":"2022-09-01","close":9392.0},{"date":"2022-09-02","close":9484.0},{"date":"2022-09-05","close":8854.0},{"date":"2022-09-06","close":9210.0},{"date":"2022-09-07","close":9347.0},{"date":"2022-09-08","close":10122.0},{"date":"2022-09-13","close":9712.0},{"date":"2022-09-14","close":9803.0},{"date":"2022-09-15","close":9347.0},{"date":"2022-09-16","close":9438.0},{"date":"2022-09-19","close":8407.0},{"date":"2022-09-20","close":7760.0},{"date":"2022-09-21","close":7641.0},{"date":"2022-09-22","close":7341.0},{"date":"2022-09-23","close":7341.0},{"date":"2022-09-26","close":6502.0},{"date":"2022-09-27","close":6511.0},{"date":"2022-09-28","close":7341.0},{"date":"2022-09-29","close":7596.0},{"date":"2022-09-30","close":8800.0},{"date":"2022-10-04","close":8809.0},{"date":"2022-10-05","close":9119.0},{"date":"2022-10-06","close":9210.0},{"date":"2022-10-07","close":9028.0},{"date":"2022-10-11","close":8736.0},{"date":"2022-10-12","close":8116.0},{"date":"2022-10-13","close":7651.0},{"date":"2022-10-14","close":8252.0},{"date":"2022-10-17","close":8061.0},{"date":"2022-10-18","close":7860.0},{"date":"2022-10-19","close":7532.0},{"date":"2022-10-20","close":8535.0},{"date":"2022-10-21","close":8927.0},{"date":"2022-10-24","close":8325.0},{"date":"2022-10-25","close":8325.0},{"date":"2022-10-26","close":8289.0},{"date":"2022-10-27","close":8316.0},{"date":"2022-10-28","close":8453.0},{"date":"2022-10-31","close":8763.0},{"date":"2022-11-01","close":9037.0},{"date":"2022-11-02","close":9256.0},{"date":"2022-11-03","close":9301.0},{"date":"2022-11-04","close":9256.0},{"date":"2022-11-07","close":9009.0},{"date":"2022-11-08","close":9073.0},{"date":"2022-11-09","close":9757.0},{"date":"2022-11-10","close":9575.0},{"date":"2022-11-11","close":9848.0},{"date":"2022-11-14","close":9803.0},{"date":"2022-11-15","close":10031.0},{"date":"2022-11-16","close":10441.0},{"date":"2022-11-17","close":10487.0},{"date":"2022-11-18","close":10441.0},{"date":"2022-11-21","close":9666.0},{"date":"2022-11-22","close":9301.0},{"date":"2022-11-23","close":9301.0},{"date":"2022-11-24","close":9484.0},{"date":"2022-11-25","close":9894.0},{"date":"2022-11-28","close":9757.0},{"date":"2022-11-29","close":9940.0},{"date":"2022-11-30","close":9894.0},{"date":"2022-12-01","close":9894.0},{"date":"2022-12-02","close":9712.0},{"date":"2022-12-05","close":9256.0},{"date":"2022-12-06","close":8927.0},{"date":"2022-12-07","close":8681.0},{"date":"2022-12-08","close":8526.0},{"date":"2022-12-09","close":8417.0},{"date":"2022-12-12","close":8499.0},{"date":"2022-12-13","close":8444.0},{"date":"2022-12-14","close":8927.0},{"date":"2022-12-15","close":9347.0},{"date":"2022-12-16","close":9256.0},{"date":"2022-12-19","close":9347.0},{"date":"2022-12-20","close":9484.0},{"date":"2022-12-21","close":9392.0},{"date":"2022-12-22","close":9620.0},{"date":"2022-12-23","close":9046.0},{"date":"2022-12-26","close":9666.0},{"date":"2022-12-27","close":9666.0},{"date":"2022-12-28","close":9347.0},{"date":"2022-12-29","close":9018.0},{"date":"2023-01-02","close":8307.0},{"date":"2023-01-03","close":8581.0},{"date":"2023-01-04","close":8407.0},{"date":"2023-01-05","close":8207.0},{"date":"2023-01-06","close":8207.0},{"date":"2023-01-09","close":8407.0},{"date":"2023-01-10","close":8371.0},{"date":"2023-01-11","close":8398.0},{"date":"2023-01-12","close":8289.0},{"date":"2023-01-13","close":8298.0},{"date":"2023-01-16","close":8307.0},{"date":"2023-01-17","close":8216.0},{"date":"2023-01-18","close":8134.0},{"date":"2023-01-19","close":7924.0},{"date":"2023-01-20","close":8207.0},{"date":"2023-01-25","close":8444.0},{"date":"2023-01-26","close":8699.0},{"date":"2023-01-27","close":8617.0},{"date":"2023-01-30","close":8289.0},{"date":"2023-01-31","close":8289.0},{"date":"2023-02-01","close":8407.0},{"date":"2023-02-02","close":8663.0},{"date":"2023-02-03","close":8407.0},{"date":"2023-02-06","close":8407.0},{"date":"2023-02-07","close":8499.0},{"date":"2023-02-08","close":8763.0},{"date":"2023-02-09","close":8517.0},{"date":"2023-02-10","close":8854.0},{"date":"2023-02-13","close":8836.0},{"date":"2023-02-14","close":8699.0},{"date":"2023-02-15","close":8608.0},{"date":"2023-02-16","close":8626.0},{"date":"2023-02-17","close":8480.0},{"date":"2023-02-20","close":8407.0},{"date":"2023-02-21","close":8262.0},{"date":"2023-02-22","close":8216.0},{"date":"2023-02-23","close":8262.0},{"date":"2023-02-24","close":8170.0},{"date":"2023-02-27","close":8170.0},{"date":"2023-02-28","close":8225.0},{"date":"2023-03-02","close":8070.0},{"date":"2023-03-03","close":8015.0},{"date":"2023-03-06","close":8371.0},{"date":"2023-03-07","close":8152.0},{"date":"2023-03-08","close":8107.0},{"date":"2023-03-09","close":7942.0},{"date":"2023-03-10","close":7806.0},{"date":"2023-03-13","close":7769.0},{"date":"2023-03-14","close":7258.0},{"date":"2023-03-15","close":7423.0},{"date":"2023-03-16","close":7413.0},{"date":"2023-03-17","close":7933.0},{"date":"2023-03-20","close":8015.0},{"date":"2023-03-21","close":8179.0},{"date":"2023-03-22","close":8353.0},{"date":"2023-03-23","close":8189.0},{"date":"2023-03-24","close":8426.0},{"date":"2023-03-27","close":8307.0},{"date":"2023-03-28","close":8298.0},{"date":"2023-03-29","close":8407.0},{"date":"2023-03-30","close":8335.0},{"date":"2023-03-31","close":8325.0},{"date":"2023-04-03","close":7751.0},{"date":"2023-04-04","close":7514.0},{"date":"2023-04-05","close":7596.0},{"date":"2023-04-06","close":7377.0},{"date":"2023-04-07","close":7386.0},{"date":"2023-04-10","close":7304.0},{"date":"2023-04-11","close":7331.0},{"date":"2023-04-12","close":7806.0},{"date":"2023-04-13","close":7377.0},{"date":"2023-04-14","close":7404.0},{"date":"2023-04-17","close":7459.0},{"date":"2023-04-18","close":7423.0},{"date":"2023-04-19","close":7514.0},{"date":"2023-04-20","close":7532.0},{"date":"2023-04-21","close":7496.0},{"date":"2023-04-24","close":7331.0},{"date":"2023-04-25","close":7122.0},{"date":"2023-04-26","close":7295.0},{"date":"2023-04-27","close":7486.0},{"date":"2023-04-28","close":7997.0},{"date":"2023-05-02","close":7888.0},{"date":"2023-05-03","close":8179.0},{"date":"2023-05-04","close":8243.0},{"date":"2023-05-08","close":8389.0},{"date":"2023-05-09","close":8435.0},{"date":"2023-05-10","close":8572.0},{"date":"2023-05-11","close":8298.0},{"date":"2023-05-12","close":7724.0},{"date":"2023-05-15","close":7459.0},{"date":"2023-05-16","close":7413.0},{"date":"2023-05-17","close":7505.0},{"date":"2023-05-18","close":7705.0},{"date":"2023-05-19","close":7696.0},{"date":"2023-05-22","close":8107.0},{"date":"2023-05-23","close":7842.0},{"date":"2023-05-24","close":7660.0},{"date":"2023-05-25","close":7751.0},{"date":"2023-05-26","close":7623.0},{"date":"2023-05-30","close":7842.0},{"date":"2023-05-31","close":7605.0},{"date":"2023-06-01","close":7660.0},{"date":"2023-06-02","close":7568.0},{"date":"2023-06-05","close":7678.0},{"date":"2023-06-07","close":7568.0},{"date":"2023-06-08","close":7477.0},{"date":"2023-06-09","close":7477.0},{"date":"2023-06-12","close":7614.0},{"date":"2023-06-13","close":7496.0},{"date":"2023-06-14","close":7496.0},{"date":"2023-06-15","close":7669.0},{"date":"2023-06-16","close":7651.0},{"date":"2023-06-19","close":7842.0},{"date":"2023-06-20","close":8480.0},{"date":"2023-06-21","close":11025.0},{"date":"2023-06-22","close":11855.0},{"date":"2023-06-23","close":11216.0},{"date":"2023-06-26","close":14581.0},{"date":"2023-06-27","close":18922.0},{"date":"2023-06-28","close":17454.0},{"date":"2023-06-29","close":18557.0},{"date":"2023-06-30","close":20244.0},{"date":"2023-07-03","close":21384.0},{"date":"2023-07-04","close":19652.0},{"date":"2023-07-05","close":22706.0},{"date":"2023-07-06","close":23938.0},{"date":"2023-07-07","close":23755.0},{"date":"2023-07-10","close":27585.0},{"date":"2023-07-11","close":27585.0},{"date":"2023-07-12","close":28771.0},{"date":"2023-07-13","close":31096.0},{"date":"2023-07-14","close":32966.0},{"date":"2023-07-17","close":38255.0},{"date":"2023-07-18","close":44866.0},{"date":"2023-07-19","close":44957.0},{"date":"2023-07-20","close":44957.0},{"date":"2023-07-21","close":44957.0},{"date":"2023-07-24","close":34106.0},{"date":"2023-07-25","close":28543.0},{"date":"2023-07-26","close":30275.0},{"date":"2023-07-27","close":24941.0},{"date":"2023-07-28","close":27312.0},{"date":"2023-07-31","close":28543.0},{"date":"2023-08-01","close":30275.0},{"date":"2023-08-02","close":28953.0},{"date":"2023-08-03","close":26856.0},{"date":"2023-08-04","close":26309.0},{"date":"2023-08-07","close":24029.0},{"date":"2023-08-08","close":24758.0},{"date":"2023-08-09","close":23390.0},{"date":"2023-08-10","close":22068.0},{"date":"2023-08-11","close":25898.0},{"date":"2023-08-14","close":25944.0},{"date":"2023-08-16","close":23664.0},{"date":"2023-08-17","close":24895.0},{"date":"2023-08-18","close":24758.0},{"date":"2023-08-21","close":22387.0},{"date":"2023-08-22","close":27221.0},{"date":"2023-08-23","close":27950.0},{"date":"2023-08-24","close":26628.0},{"date":"2023-08-25","close":26081.0},{"date":"2023-08-28","close":25214.0},{"date":"2023-08-29","close":26172.0},{"date":"2023-08-30","close":26719.0},{"date":"2023-08-31","close":26719.0},{"date":"2023-09-01","close":27768.0},{"date":"2023-09-04","close":26126.0},{"date":"2023-09-05","close":25077.0},{"date":"2023-09-06","close":24895.0},{"date":"2023-09-07","close":24211.0},{"date":"2023-09-08","close":23664.0},{"date":"2023-09-11","close":24166.0},{"date":"2023-09-12","close":22798.0},{"date":"2023-09-13","close":22661.0},{"date":"2023-09-14","close":22524.0},{"date":"2023-09-15","close":22114.0},{"date":"2023-09-18","close":21521.0},{"date":"2023-09-19","close":21521.0},{"date":"2023-09-20","close":21247.0},{"date":"2023-09-21","close":20563.0},{"date":"2023-09-22","close":20290.0},{"date":"2023-09-25","close":19560.0},{"date":"2023-09-26","close":19697.0},{"date":"2023-09-27","close":18968.0},{"date":"2023-10-04","close":17736.0},{"date":"2023-10-05","close":18831.0},{"date":"2023-10-06","close":18968.0},{"date":"2023-10-10","close":16861.0},{"date":"2023-10-11","close":21703.0},{"date":"2023-10-12","close":20791.0},{"date":"2023-10-13","close":20563.0},{"date":"2023-10-16","close":19652.0},{"date":"2023-10-17","close":19925.0},{"date":"2023-10-18","close":19287.0},{"date":"2023-10-19","close":18056.0},{"date":"2023-10-20","close":16879.0},{"date":"2023-10-23","close":16505.0},{"date":"2023-10-24","close":16779.0},{"date":"2023-10-25","close":16031.0},{"date":"2023-10-26","close":15028.0},{"date":"2023-10-27","close":14636.0},{"date":"2023-10-30","close":14846.0},{"date":"2023-10-31","close":14317.0},{"date":"2023-11-01","close":14727.0},{"date":"2023-11-02","close":17125.0},{"date":"2023-11-03","close":16843.0},{"date":"2023-11-06","close":18420.0},{"date":"2023-11-07","close":18648.0},{"date":"2023-11-08","close":18466.0},{"date":"2023-11-09","close":19150.0},{"date":"2023-11-10","close":17089.0},{"date":"2023-11-13","close":16569.0},{"date":"2023-11-14","close":19378.0},{"date":"2023-11-15","close":19606.0},{"date":"2023-11-16","close":19971.0},{"date":"2023-11-17","close":20153.0},{"date":"2023-11-20","close":20199.0},{"date":"2023-11-21","close":20563.0},{"date":"2023-11-22","close":20472.0},{"date":"2023-11-23","close":18876.0},{"date":"2023-11-24","close":18876.0},{"date":"2023-11-27","close":18512.0},{"date":"2023-11-28","close":17964.0},{"date":"2023-11-29","close":17964.0},{"date":"2023-11-30","close":17417.0},{"date":"2023-12-01","close":17135.0},{"date":"2023-12-04","close":16660.0},{"date":"2023-12-05","close":16715.0},{"date":"2023-12-06","close":16104.0},{"date":"2023-12-07","close":15958.0},{"date":"2023-12-08","close":16733.0},{"date":"2023-12-11","close":16980.0},{"date":"2023-12-12","close":17317.0},{"date":"2023-12-13","close":16706.0},{"date":"2023-12-14","close":16451.0},{"date":"2023-12-15","close":17016.0},{"date":"2023-12-18","close":17408.0},{"date":"2023-12-19","close":17454.0},{"date":"2023-12-20","close":17053.0},{"date":"2023-12-21","close":17217.0},{"date":"2023-12-22","close":17226.0},{"date":"2023-12-26","close":16423.0},{"date":"2023-12-27","close":17390.0},{"date":"2023-12-28","close":19150.0},{"date":"2024-01-02","close":19606.0},{"date":"2024-01-03","close":19697.0},{"date":"2024-01-04","close":18922.0},{"date":"2024-01-05","close":19424.0},{"date":"2024-01-08","close":19059.0},{"date":"2024-01-09","close":18785.0},{"date":"2024-01-10","close":18083.0},{"date":"2024-01-11","close":21247.0},{"date":"2024-01-12","close":20609.0},{"date":"2024-01-15","close":20199.0},{"date":"2024-01-16","close":18922.0},{"date":"2024-01-17","close":18420.0},{"date":"2024-01-18","close":18284.0},{"date":"2024-01-19","close":18238.0},{"date":"2024-01-22","close":19469.0},{"date":"2024-01-23","close":19150.0},{"date":"2024-01-24","close":21293.0},{"date":"2024-01-25","close":20381.0},{"date":"2024-01-26","close":22798.0},{"date":"2024-01-29","close":21430.0},{"date":"2024-01-30","close":20107.0},{"date":"2024-01-31","close":18922.0},{"date":"2024-02-01","close":19424.0},{"date":"2024-02-02","close":19059.0},{"date":"2024-02-05","close":19606.0},{"date":"2024-02-06","close":20427.0},{"date":"2024-02-07","close":20974.0},{"date":"2024-02-08","close":20928.0},{"date":"2024-02-13","close":19971.0},{"date":"2024-02-14","close":20016.0},{"date":"2024-02-15","close":21384.0},{"date":"2024-02-16","close":20427.0},{"date":"2024-02-19","close":20700.0},{"date":"2024-02-20","close":19925.0},{"date":"2024-02-21","close":19788.0},{"date":"2024-02-22","close":19743.0},{"date":"2024-02-23","close":19469.0},{"date":"2024-02-26","close":19059.0},{"date":"2024-02-27","close":19150.0},{"date":"2024-02-28","close":19150.0},{"date":"2024-02-29","close":19150.0},{"date":"2024-03-04","close":19652.0},{"date":"2024-03-05","close":20791.0},{"date":"2024-03-06","close":19880.0},{"date":"2024-03-07","close":19332.0},{"date":"2024-03-08","close":19059.0},{"date":"2024-03-11","close":17983.0},{"date":"2024-03-12","close":18238.0},{"date":"2024-03-13","close":18284.0},{"date":"2024-03-14","close":17609.0},{"date":"2024-03-15","close":18648.0},{"date":"2024-03-18","close":18211.0},{"date":"2024-03-19","close":17855.0},{"date":"2024-03-20","close":18047.0},{"date":"2024-03-21","close":18019.0},{"date":"2024-03-22","close":18138.0},{"date":"2024-03-25","close":18375.0},{"date":"2024-03-26","close":19059.0},{"date":"2024-03-27","close":18831.0},{"date":"2024-03-28","close":18831.0},{"date":"2024-03-29","close":18284.0},{"date":"2024-04-01","close":19104.0},{"date":"2024-04-02","close":19287.0},{"date":"2024-04-03","close":18694.0},{"date":"2024-04-04","close":18922.0},{"date":"2024-04-05","close":19059.0},{"date":"2024-04-08","close":18284.0},{"date":"2024-04-09","close":18138.0},{"date":"2024-04-11","close":18165.0},{"date":"2024-04-12","close":18785.0},{"date":"2024-04-15","close":18238.0},{"date":"2024-04-16","close":18648.0},{"date":"2024-04-17","close":18420.0},{"date":"2024-04-18","close":18603.0},{"date":"2024-04-19","close":17964.0},{"date":"2024-04-22","close":17636.0},{"date":"2024-04-23","close":17518.0},{"date":"2024-04-24","close":17545.0},{"date":"2024-04-25","close":17317.0},{"date":"2024-04-26","close":17709.0},{"date":"2024-04-29","close":19424.0},{"date":"2024-04-30","close":18694.0},{"date":"2024-05-02","close":19606.0},{"date":"2024-05-03","close":19560.0},{"date":"2024-05-07","close":19241.0},{"date":"2024-05-08","close":19104.0},{"date":"2024-05-09","close":18694.0},{"date":"2024-05-10","close":18740.0},{"date":"2024-05-13","close":18648.0},{"date":"2024-05-14","close":18831.0},{"date":"2024-05-16","close":19013.0},{"date":"2024-05-17","close":18740.0},{"date":"2024-05-20","close":18922.0},{"date":"2024-05-21","close":18092.0},{"date":"2024-05-22","close":18019.0},{"date":"2024-05-23","close":18047.0},{"date":"2024-05-24","close":17609.0},{"date":"2024-05-27","close":17955.0},{"date":"2024-05-28","close":17782.0},{"date":"2024-05-29","close":18192.0},{"date":"2024-05-30","close":17791.0},{"date":"2024-05-31","close":17554.0},{"date":"2024-06-03","close":17363.0},{"date":"2024-06-04","close":17363.0},{"date":"2024-06-05","close":17399.0},{"date":"2024-06-07","close":17490.0},{"date":"2024-06-10","close":17326.0},{"date":"2024-06-11","close":17381.0},{"date":"2024-06-12","close":17472.0},{"date":"2024-06-13","close":17408.0},{"date":"2024-06-14","close":17855.0},{"date":"2024-06-17","close":17363.0},{"date":"2024-06-18","close":17308.0},{"date":"2024-06-19","close":17299.0},{"date":"2024-06-20","close":17326.0},{"date":"2024-06-21","close":16961.0},{"date":"2024-06-24","close":16131.0},{"date":"2024-06-25","close":15794.0},{"date":"2024-06-26","close":15967.0},{"date":"2024-06-27","close":16287.0},{"date":"2024-06-28","close":16396.0},{"date":"2024-07-01","close":16633.0},{"date":"2024-07-02","close":16797.0},{"date":"2024-07-03","close":16305.0},{"date":"2024-07-04","close":16524.0},{"date":"2024-07-05","close":17262.0},{"date":"2024-07-08","close":17691.0},{"date":"2024-07-09","close":17755.0},{"date":"2024-07-10","close":18229.0},{"date":"2024-07-11","close":18238.0},{"date":"2024-07-12","close":18512.0},{"date":"2024-07-15","close":19834.0},{"date":"2024-07-16","close":18694.0},{"date":"2024-07-17","close":18740.0},{"date":"2024-07-18","close":18740.0},{"date":"2024-07-19","close":18968.0},{"date":"2024-07-22","close":19196.0},{"date":"2024-07-23","close":19104.0},{"date":"2024-07-24","close":18512.0},{"date":"2024-07-25","close":18740.0},{"date":"2024-07-26","close":19697.0},{"date":"2024-07-29","close":19424.0},{"date":"2024-07-30","close":17235.0},{"date":"2024-07-31","close":17508.0},{"date":"2024-08-01","close":17481.0},{"date":"2024-08-02","close":16597.0},{"date":"2024-08-05","close":16697.0},{"date":"2024-08-06","close":17636.0},{"date":"2024-08-07","close":17892.0},{"date":"2024-08-08","close":17508.0},{"date":"2024-08-09","close":17964.0},{"date":"2024-08-12","close":18138.0},{"date":"2024-08-13","close":17809.0},{"date":"2024-08-14","close":17873.0},{"date":"2024-08-16","close":18010.0},{"date":"2024-08-19","close":17116.0},{"date":"2024-08-20","close":17189.0},{"date":"2024-08-21","close":17098.0},{"date":"2024-08-22","close":16587.0},{"date":"2024-08-23","close":16542.0},{"date":"2024-08-26","close":16670.0},{"date":"2024-08-27","close":16387.0},{"date":"2024-08-28","close":17053.0},{"date":"2024-08-29","close":16733.0},{"date":"2024-08-30","close":16888.0},{"date":"2024-09-02","close":16141.0},{"date":"2024-09-03","close":16031.0},{"date":"2024-09-04","close":15238.0},{"date":"2024-09-05","close":15730.0},{"date":"2024-09-06","close":16141.0},{"date":"2024-09-09","close":16442.0},{"date":"2024-09-10","close":17007.0},{"date":"2024-09-11","close":17135.0},{"date":"2024-09-12","close":17125.0},{"date":"2024-09-13","close":17144.0},{"date":"2024-09-19","close":16989.0},{"date":"2024-09-20","close":17135.0},{"date":"2024-09-23","close":17262.0},{"date":"2024-09-24","close":17353.0},{"date":"2024-09-25","close":17819.0},{"date":"2024-09-26","close":17837.0},{"date":"2024-09-27","close":17700.0},{"date":"2024-09-30","close":17609.0},{"date":"2024-10-02","close":17098.0},{"date":"2024-10-04","close":17107.0},{"date":"2024-10-07","close":17581.0},{"date":"2024-10-08","close":17481.0},{"date":"2024-10-10","close":17171.0},{"date":"2024-10-11","close":17125.0},{"date":"2024-10-14","close":16688.0},{"date":"2024-10-15","close":16770.0},{"date":"2024-10-16","close":16806.0},{"date":"2024-10-17","close":16852.0},{"date":"2024-10-18","close":16961.0},{"date":"2024-10-21","close":17490.0},{"date":"2024-10-22","close":17217.0},{"date":"2024-10-23","close":16943.0},{"date":"2024-10-24","close":16733.0},{"date":"2024-10-25","close":16660.0},{"date":"2024-10-28","close":16660.0},{"date":"2024-10-29","close":18557.0},{"date":"2024-10-30","close":20381.0},{"date":"2024-10-31","close":19834.0},{"date":"2024-11-01","close":19378.0},{"date":"2024-11-04","close":19241.0},{"date":"2024-11-05","close":19013.0},{"date":"2024-11-06","close":18740.0},{"date":"2024-11-07","close":18329.0},{"date":"2024-11-08","close":18284.0},{"date":"2024-11-11","close":18603.0},{"date":"2024-11-12","close":16952.0},{"date":"2024-11-13","close":15931.0},{"date":"2024-11-14","close":16049.0},{"date":"2024-11-15","close":16770.0},{"date":"2024-11-18","close":16952.0},{"date":"2024-11-19","close":17964.0},{"date":"2024-11-20","close":17372.0},{"date":"2024-11-21","close":17189.0},{"date":"2024-11-22","close":16733.0},{"date":"2024-11-25","close":16624.0},{"date":"2024-11-26","close":16396.0},{"date":"2024-11-27","close":16998.0},{"date":"2024-11-28","close":16077.0},{"date":"2024-11-29","close":15584.0},{"date":"2024-12-02","close":14782.0},{"date":"2024-12-03","close":15238.0},{"date":"2024-12-04","close":16214.0},{"date":"2024-12-05","close":16159.0},{"date":"2024-12-06","close":16277.0},{"date":"2024-12-09","close":15648.0},{"date":"2024-12-10","close":17180.0},{"date":"2024-12-11","close":17363.0},{"date":"2024-12-12","close":17490.0},{"date":"2024-12-13","close":17618.0},{"date":"2024-12-16","close":18876.0},{"date":"2024-12-17","close":19196.0},{"date":"2024-12-18","close":18774.7363},{"date":"2024-12-19","close":18414.5469},{"date":"2024-12-20","close":18279.4785},{"date":"2024-12-23","close":18909.8047},{"date":"2024-12-24","close":19179.9453},{"date":"2024-12-26","close":19630.1797},{"date":"2024-12-27","close":18369.5762},{"date":"2024-12-30","close":17882.5039},{"date":"2025-01-02","close":18419.2773},{"date":"2025-01-03","close":19035.5723},{"date":"2025-01-06","close":19472.9434},{"date":"2025-01-07","close":19115.0938},{"date":"2025-01-08","close":18876.5273},{"date":"2025-01-09","close":19472.9434},{"date":"2025-01-10","close":18876.5273},{"date":"2025-01-13","close":18508.7383},{"date":"2025-01-14","close":18558.4395},{"date":"2025-01-15","close":18737.3652},{"date":"2025-01-16","close":18787.0664},{"date":"2025-01-17","close":18677.7227},{"date":"2025-01-20","close":18498.7988},{"date":"2025-01-21","close":18946.1094},{"date":"2025-01-22","close":18697.6035},{"date":"2025-01-23","close":18290.0527},{"date":"2025-01-24","close":20278.1035},{"date":"2025-01-31","close":19830.791},{"date":"2025-02-03","close":19383.4805},{"date":"2025-02-04","close":19303.959},{"date":"2025-02-05","close":19542.5234},{"date":"2025-02-06","close":19313.8984},{"date":"2025-02-07","close":19701.5684},{"date":"2025-02-10","close":20128.998},{"date":"2025-02-11","close":19840.7324},{"date":"2025-02-12","close":19353.6602},{"date":"2025-02-13","close":19979.8945},{"date":"2025-02-14","close":20824.8164},{"date":"2025-02-17","close":21868.541},{"date":"2025-02-18","close":20874.5176},{"date":"2025-02-19","close":20924.2188},{"date":"2025-02-20","close":20526.6094},{"date":"2025-02-21","close":20526.6094},{"date":"2025-02-24","close":21272.127},{"date":"2025-02-25","close":21321.8281},{"date":"2025-02-26","close":21570.334},{"date":"2025-02-27","close":20327.8047},{"date":"2025-02-28","close":19761.209},{"date":"2025-03-04","close":19294.0176},{"date":"2025-03-05","close":20526.6094},{"date":"2025-03-06","close":20824.8164},{"date":"2025-03-07","close":20476.9082},{"date":"2025-03-10","close":20626.0117},{"date":"2025-03-11","close":21669.7363},{"date":"2025-03-12","close":21272.127},{"date":"2025-03-13","close":22017.6465},{"date":"2025-03-14","close":22216.4512},{"date":"2025-03-17","close":22663.7617},{"date":"2025-03-18","close":23309.877},{"date":"2025-03-19","close":22961.9688},{"date":"2025-03-20","close":22067.3477},{"date":"2025-03-21","close":22166.75},{"date":"2025-03-24","close":21967.9453},{"date":"2025-03-25","close":21421.2305},{"date":"2025-03-26","close":21868.541},{"date":"2025-03-27","close":20973.9199},{"date":"2025-03-28","close":20874.5176},{"date":"2025-03-31","close":20427.207},{"date":"2025-04-01","close":20824.8164},{"date":"2025-04-02","close":20377.5059},{"date":"2025-04-03","close":20128.998},{"date":"2025-04-04","close":20327.8047},{"date":"2025-04-07","close":19403.3613},{"date":"2025-04-08","close":19134.9746},{"date":"2025-04-09","close":18846.707},{"date":"2025-04-10","close":19870.5527},{"date":"2025-04-11","close":20377.5059},{"date":"2025-04-14","close":20377.5059},{"date":"2025-04-15","close":19979.8945},{"date":"2025-04-16","close":19691.6289},{"date":"2025-04-17","close":20128.998},{"date":"2025-04-18","close":19930.1934},{"date":"2025-04-21","close":19979.8945},{"date":"2025-04-22","close":19930.1934},{"date":"2025-04-23","close":20427.207},{"date":"2025-04-24","close":20576.3105},{"date":"2025-04-25","close":20775.1152},{"date":"2025-04-28","close":21073.3223},{"date":"2025-04-29","close":21123.0234},{"date":"2025-04-30","close":20924.2188},{"date":"2025-05-02","close":20924.2188},{"date":"2025-05-07","close":21023.6211},{"date":"2025-05-08","close":21669.7363},{"date":"2025-05-09","close":21520.6328},{"date":"2025-05-12","close":21520.6328},{"date":"2025-05-13","close":19930.1934},{"date":"2025-05-14","close":20327.8047},{"date":"2025-05-15","close":19870.5527},{"date":"2025-05-16","close":19592.2246},{"date":"2025-05-19","close":19274.1367},{"date":"2025-05-20","close":19234.377},{"date":"2025-05-21","close":19453.0625},{"date":"2025-05-22","close":19363.5996},{"date":"2025-05-23","close":19144.9141},{"date":"2025-05-26","close":19075.332},{"date":"2025-05-27","close":19164.7949},{"date":"2025-05-28","close":19115.0938},{"date":"2025-05-29","close":19323.8398},{"date":"2025-05-30","close":18995.8105},{"date":"2025-06-02","close":18975.9297},{"date":"2025-06-04","close":19373.541},{"date":"2025-06-05","close":19353.6602},{"date":"2025-06-09","close":19313.8984},{"date":"2025-06-10","close":19085.2734},{"date":"2025-06-11","close":18975.9297},{"date":"2025-06-12","close":18717.4844},{"date":"2025-06-13","close":18618.082},{"date":"2025-06-16","close":18409.3359},{"date":"2025-06-17","close":18349.6953},{"date":"2025-06-18","close":18429.2168},{"date":"2025-06-19","close":18667.7832},{"date":"2025-06-20","close":18647.9023},{"date":"2025-06-23","close":18260.2324},{"date":"2025-06-24","close":18389.4551},{"date":"2025-06-25","close":18349.6953},{"date":"2025-06-26","close":18190.6504},{"date":"2025-06-27","close":17842.7422},{"date":"2025-06-30","close":17604.1758},{"date":"2025-07-01","close":17942.1445},{"date":"2025-07-02","close":18270.1719},{"date":"2025-07-03","close":18379.5156},{"date":"2025-07-04","close":18210.5312},{"date":"2025-07-07","close":17981.9062},{"date":"2025-07-08","close":18081.3086},{"date":"2025-07-09","close":17942.1445},{"date":"2025-07-10","close":17812.9219},{"date":"2025-07-11","close":17852.6816},{"date":"2025-07-14","close":17415.3125},{"date":"2025-07-15","close":17425.252},{"date":"2025-07-16","close":17594.2363},{"date":"2025-07-17","close":18290.0527},{"date":"2025-07-18","close":18309.9336},{"date":"2025-07-21","close":18081.3086},{"date":"2025-07-22","close":18488.8574},{"date":"2025-07-23","close":18359.6348},{"date":"2025-07-24","close":18031.6074},{"date":"2025-07-25","close":18001.7852},{"date":"2025-07-28","close":17484.8926},{"date":"2025-07-29","close":17574.3555},{"date":"2025-07-30","close":17822.8613},{"date":"2025-07-31","close":17713.5195},{"date":"2025-08-01","close":17196.627},{"date":"2025-08-04","close":17256.2676},{"date":"2025-08-05","close":17812.9219},{"date":"2025-08-06","close":17594.2363},{"date":"2025-08-07","close":17653.877},{"date":"2025-08-08","close":17802.9805},{"date":"2025-08-11","close":17514.7148},{"date":"2025-08-12","close":18508.7383},{"date":"2025-08-13","close":18588.2598},{"date":"2025-08-14","close":18299.9941},{"date":"2025-08-18","close":18339.7539},{"date":"2025-08-19","close":17971.9648},{"date":"2025-08-20","close":17514.7148},{"date":"2025-08-21","close":17395.4316},{"date":"2025-08-22","close":17425.252},{"date":"2025-08-25","close":17802.9805},{"date":"2025-08-26","close":17862.623},{"date":"2025-08-27","close":17892.4434},{"date":"2025-08-28","close":17812.9219},{"date":"2025-08-29","close":17802.9805},{"date":"2025-09-01","close":17425.252},{"date":"2025-09-02","close":17594.2363},{"date":"2025-09-03","close":17872.5625},{"date":"2025-09-04","close":18051.4883},{"date":"2025-09-05","close":18180.7109},{"date":"2025-09-08","close":18270.1719},{"date":"2025-09-09","close":18190.6504},{"date":"2025-09-10","close":18220.4707},{"date":"2025-09-11","close":18011.7266},{"date":"2025-09-12","close":18021.666},{"date":"2025-09-15","close":17793.041},{"date":"2025-09-16","close":17832.8027},{"date":"2025-09-17","close":18091.248},{"date":"2025-09-18","close":18170.7695},{"date":"2025-09-19","close":18080.0},{"date":"2025-09-22","close":17892.4434},{"date":"2025-09-23","close":17812.9219},{"date":"2025-09-24","close":17991.8457},{"date":"2025-09-25","close":17991.8457},{"date":"2025-09-26","close":17584.2949},{"date":"2025-09-29","close":17614.1172},{"date":"2025-09-30","close":17395.4316},{"date":"2025-10-01","close":17196.627},{"date":"2025-10-02","close":17673.7578},{"date":"2025-10-10","close":17683.6992},{"date":"2025-10-13","close":17643.9375},{"date":"2025-10-14","close":17136.9844},{"date":"2025-10-15","close":17087.2832},{"date":"2025-10-16","close":16630.0312},{"date":"2025-10-17","close":16182.7207},{"date":"2025-10-20","close":17186.6855},{"date":"2025-10-21","close":16858.6582},{"date":"2025-10-22","close":16709.5547},{"date":"2025-10-23","close":16292.0635},{"date":"2025-10-24","close":16202.6016},{"date":"2025-10-27","close":16739.375},{"date":"2025-10-28","close":16739.375},{"date":"2025-10-29","close":16749.3145},{"date":"2025-10-30","close":16470.9883},{"date":"2025-10-31","close":16699.6133},{"date":"2025-11-03","close":16968.0},{"date":"2025-11-04","close":18111.1289},{"date":"2025-11-05","close":20775.1152},{"date":"2025-11-06","close":20526.6094},{"date":"2025-11-07","close":20526.6094},{"date":"2025-11-10","close":19174.7344},{"date":"2025-11-11","close":19184.6758},{"date":"2025-11-12","close":20327.8047},{"date":"2025-11-13","close":19930.1934},{"date":"2025-11-14","close":19622.0469},{"date":"2025-11-17","close":20973.9199},{"date":"2025-11-18","close":21222.4258},{"date":"2025-11-19","close":20178.6992},{"date":"2025-11-20","close":20775.1152},{"date":"2025-11-21","close":20775.1152},{"date":"2025-11-24","close":21669.7363},{"date":"2025-11-25","close":23707.4883},{"date":"2025-11-26","close":24800.9141},{"date":"2025-11-27","close":27981.793},{"date":"2025-11-28","close":29820.7383},{"date":"2025-12-01","close":30715.3613},{"date":"2025-12-02","close":31311.7754},{"date":"2025-12-03","close":30765.0625},{"date":"2025-12-04","close":31510.5801},{"date":"2025-12-05","close":32703.4102},{"date":"2025-12-08","close":29621.9336},{"date":"2025-12-09","close":27633.8848},{"date":"2025-12-10","close":28975.8184},{"date":"2025-12-11","close":27037.4707},{"date":"2025-12-12","close":28826.7148},{"date":"2025-12-15","close":29274.0254},{"date":"2025-12-16","close":28379.4023},{"date":"2025-12-17","close":27832.6895},{"date":"2025-12-18","close":28478.8066},{"date":"2025-12-19","close":27633.8848},{"date":"2025-12-22","close":27236.2754},{"date":"2025-12-23","close":27385.3789},{"date":"2025-12-24","close":28081.1953},{"date":"2025-12-26","close":28280.0},{"date":"2025-12-29","close":28700.0},{"date":"2025-12-30","close":28700.0},{"date":"2026-01-02","close":28600.0},{"date":"2026-01-05","close":32600.0},{"date":"2026-01-06","close":32550.0},{"date":"2026-01-07","close":33250.0},{"date":"2026-01-08","close":32950.0},{"date":"2026-01-09","close":30150.0},{"date":"2026-01-12","close":28500.0},{"date":"2026-01-13","close":27700.0},{"date":"2026-01-14","close":27300.0},{"date":"2026-01-15","close":26700.0},{"date":"2026-01-16","close":27000.0},{"date":"2026-01-19","close":27200.0},{"date":"2026-01-20","close":27650.0},{"date":"2026-01-21","close":26950.0},{"date":"2026-01-22","close":27000.0},{"date":"2026-01-23","close":27550.0},{"date":"2026-01-26","close":29350.0},{"date":"2026-01-27","close":28550.0},{"date":"2026-01-28","close":27900.0},{"date":"2026-01-29","close":29600.0},{"date":"2026-01-30","close":30300.0},{"date":"2026-02-02","close":30800.0},{"date":"2026-02-03","close":30750.0},{"date":"2026-02-04","close":31050.0},{"date":"2026-02-05","close":30350.0},{"date":"2026-02-06","close":29950.0},{"date":"2026-02-09","close":30550.0},{"date":"2026-02-10","close":31200.0},{"date":"2026-02-11","close":30550.0},{"date":"2026-02-12","close":30150.0},{"date":"2026-02-13","close":30800.0},{"date":"2026-02-19","close":31450.0},{"date":"2026-02-20","close":31300.0},{"date":"2026-02-23","close":30650.0},{"date":"2026-02-24","close":30950.0},{"date":"2026-02-25","close":30200.0},{"date":"2026-02-26","close":29400.0},{"date":"2026-02-27","close":29300.0},{"date":"2026-03-03","close":27800.0},{"date":"2026-03-04","close":24850.0},{"date":"2026-03-05","close":28500.0},{"date":"2026-03-06","close":27850.0},{"date":"2026-03-09","close":25400.0},{"date":"2026-03-10","close":27900.0},{"date":"2026-03-11","close":28800.0},{"date":"2026-03-12","close":27800.0},{"date":"2026-03-13","close":27000.0},{"date":"2026-03-16","close":26500.0},{"date":"2026-03-17","close":26300.0},{"date":"2026-03-18","close":26950.0},{"date":"2026-03-19","close":26850.0},{"date":"2026-03-20","close":26850.0},{"date":"2026-03-23","close":27900.0},{"date":"2026-03-24","close":29550.0},{"date":"2026-03-25","close":29600.0},{"date":"2026-03-26","close":29100.0},{"date":"2026-03-27","close":29100.0},{"date":"2026-03-30","close":30750.0},{"date":"2026-03-31","close":29850.0},{"date":"2026-04-01","close":31450.0},{"date":"2026-04-02","close":29200.0},{"date":"2026-04-03","close":29000.0},{"date":"2026-04-06","close":28000.0},{"date":"2026-04-07","close":27200.0},{"date":"2026-04-08","close":28650.0},{"date":"2026-04-09","close":27700.0},{"date":"2026-04-10","close":27450.0},{"date":"2026-04-13","close":28600.0},{"date":"2026-04-14","close":30400.0},{"date":"2026-04-15","close":33950.0},{"date":"2026-04-16","close":37800.0},{"date":"2026-04-17","close":41900.0},{"date":"2026-04-20","close":42700.0},{"date":"2026-04-21","close":42400.0},{"date":"2026-04-22","close":44550.0},{"date":"2026-04-23","close":43500.0},{"date":"2026-04-24","close":44800.0},{"date":"2026-04-27","close":46600.0},{"date":"2026-04-28","close":47850.0},{"date":"2026-04-29","close":47500.0},{"date":"2026-04-30","close":51400.0},{"date":"2026-05-04","close":48650.0},{"date":"2026-05-06","close":49650.0},{"date":"2026-05-07","close":48900.0},{"date":"2026-05-08","close":51100.0},{"date":"2026-05-11","close":55100.0},{"date":"2026-05-12","close":50200.0},{"date":"2026-05-13","close":48100.0},{"date":"2026-05-14","close":50300.0},{"date":"2026-05-15","close":46900.0},{"date":"2026-05-18","close":45950.0},{"date":"2026-05-19","close":44050.0},{"date":"2026-05-20","close":43500.0},{"date":"2026-05-21","close":44000.0},{"date":"2026-05-22","close":44150.0},{"date":"2026-05-26","close":44400.0},{"date":"2026-05-27","close":41200.0},{"date":"2026-05-28","close":40000.0},{"date":"2026-05-29","close":39250.0},{"date":"2026-06-01","close":38950.0},{"date":"2026-06-02","close":39550.0},{"date":"2026-06-04","close":39250.0},{"date":"2026-06-05","close":38650.0},{"date":"2026-06-08","close":34650.0},{"date":"2026-06-09","close":37550.0},{"date":"2026-06-10","close":37750.0},{"date":"2026-06-11","close":37050.0},{"date":"2026-06-12","close":37050.0},{"date":"2026-06-15","close":37000.0},{"date":"2026-06-16","close":37850.0},{"date":"2026-06-17","close":37600.0},{"date":"2026-06-18","close":37850.0},{"date":"2026-06-19","close":36450.0},{"date":"2026-06-22","close":34700.0},{"date":"2026-06-23","close":30650.0},{"date":"2026-06-24","close":34400.0},{"date":"2026-06-25","close":32850.0},{"date":"2026-06-26","close":29950.0},{"date":"2026-06-29","close":33650.0},{"date":"2026-06-30","close":33550.0},{"date":"2026-07-01","close":33550.0},{"date":"2026-07-02","close":30900.0},{"date":"2026-07-03","close":31650.0},{"date":"2026-07-06","close":32450.0},{"date":"2026-07-07","close":33000.0},{"date":"2026-07-08","close":30500.0},{"date":"2026-07-09","close":30400.0},{"date":"2026-07-10","close":31450.0},{"date":"2026-07-13","close":31200.0},{"date":"2026-07-14","close":29950.0},{"date":"2026-07-15","close":32100.0},{"date":"2026-07-16","close":30750.0},{"date":"2026-07-20","close":28750.0},{"date":"2026-07-21","close":29050.0},{"date":"2026-07-22","close":28050.0},{"date":"2026-07-23","close":29500.0},{"date":"2026-07-24","close":29300.0},{"date":"2026-07-27","close":29300.0},{"date":"2026-07-28","close":26700.0},{"date":"2026-07-29","close":23750.0},{"date":"2026-07-30","close":23350.0},{"date":"2026-07-31","close":26900.0},{"date":"2026-08-03","close":26350.0},{"date":"2026-08-04","close":27700.0},{"date":"2026-08-05","close":32000.0},{"date":"2026-08-06","close":32450.0},{"date":"2026-08-07","close":31350.0},{"date":"2026-08-10","close":33200.0},{"date":"2026-08-11","close":34050.0},{"date":"2026-08-12","close":34050.0},{"date":"2026-08-13","close":34550.0},{"date":"2026-08-14","close":33000.0},{"date":"2026-08-18","close":31600.0},{"date":"2026-08-19","close":31800.0},{"date":"2026-08-20","close":33050.0},{"date":"2026-08-21","close":33750.0},{"date":"2026-08-24","close":33800.0},{"date":"2026-08-25","close":31700.0},{"date":"2026-08-26","close":32750.0},{"date":"2026-08-27","close":32700.0},{"date":"2026-08-28","close":32400.0},{"date":"2026-08-31","close":35700.0},{"date":"2026-09-01","close":35750.0},{"date":"2026-09-02","close":31000.0},{"date":"2026-09-03","close":28600.0},{"date":"2026-09-04","close":29350.0},{"date":"2026-09-07","close":27350.0},{"date":"2026-09-08","close":28000.0},{"date":"2026-09-09","close":28200.0},{"date":"2026-09-10","close":27550.0},{"date":"2026-09-11","close":27400.0},{"date":"2026-09-14","close":26700.0},{"date":"2026-09-15","close":26750.0},{"date":"2026-09-16","close":26750.0},{"date":"2026-09-17","close":27500.0},{"date":"2026-09-18","close":27200.0},{"date":"2026-09-21","close":27750.0},{"date":"2026-09-22","close":27500.0},{"date":"2026-09-23","close":27200.0},{"date":"2026-09-28","close":27000.0},{"date":"2026-09-29","close":26700.0},{"date":"2026-09-30","close":26450.0},{"date":"2026-10-01","close":27250.0},{"date":"2026-10-02","close":26750.0},{"date":"2026-10-06","close":25900.0},{"date":"2026-10-07","close":24950.0},{"date":"2026-10-08","close":24700.0},{"date":"2026-10-12","close":22700.0},{"date":"2026-10-13","close":21200.0},{"date":"2026-10-14","close":20800.0},{"date":"2026-10-15","close":18620.0},{"date":"2026-10-16","close":20400.0},{"date":"2026-10-19","close":20600.0},{"date":"2026-10-20","close":19550.0},{"date":"2026-10-21","close":20300.0},{"date":"2026-10-22","close":19610.0},{"date":"2026-10-23","close":19060.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":7666.0,"foreign_net":-7667.0,"institution_net":1.0},{"date":"2026-10-21","retail_net":-2779.0,"foreign_net":2780.0,"institution_net":-1.0},{"date":"2026-10-20","retail_net":10740.0,"foreign_net":-10772.0,"institution_net":32.0},{"date":"2026-10-19","retail_net":6992.0,"foreign_net":16305.0,"institution_net":-23297.0},{"date":"2026-10-16","retail_net":-10738.0,"foreign_net":31786.0,"institution_net":-21048.0},{"date":"2026-10-15","retail_net":-38279.0,"foreign_net":47801.0,"institution_net":-9522.0},{"date":"2026-10-14","retail_net":-7216.0,"foreign_net":33915.0,"institution_net":-26699.0},{"date":"2026-10-13","retail_net":-134212.0,"foreign_net":158536.0,"institution_net":-24324.0},{"date":"2026-10-12","retail_net":-26625.0,"foreign_net":28119.0,"institution_net":-1494.0},{"date":"2026-10-08","retail_net":-13084.0,"foreign_net":13083.0,"institution_net":1.0},{"date":"2026-10-07","retail_net":-7158.0,"foreign_net":7209.0,"institution_net":-51.0},{"date":"2026-10-06","retail_net":-4459.0,"foreign_net":4417.0,"institution_net":42.0},{"date":"2026-10-02","retail_net":10362.0,"foreign_net":-10358.0,"institution_net":-4.0},{"date":"2026-10-01","retail_net":-24474.0,"foreign_net":24474.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-16501.0,"foreign_net":16498.0,"institution_net":3.0},{"date":"2026-09-29","retail_net":-9285.0,"foreign_net":9284.0,"institution_net":1.0},{"date":"2026-09-28","retail_net":-11999.0,"foreign_net":12001.0,"institution_net":-2.0},{"date":"2026-09-23","retail_net":1778.0,"foreign_net":-1779.0,"institution_net":1.0},{"date":"2026-09-22","retail_net":14416.0,"foreign_net":-14406.0,"institution_net":-10.0},{"date":"2026-09-21","retail_net":-6537.0,"foreign_net":6545.0,"institution_net":-8.0},{"date":"2026-09-18","retail_net":9973.0,"foreign_net":-9929.0,"institution_net":-44.0},{"date":"2026-09-17","retail_net":-17195.0,"foreign_net":17195.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-3437.0,"foreign_net":3438.0,"institution_net":-1.0},{"date":"2026-09-15","retail_net":-7508.0,"foreign_net":7513.0,"institution_net":-5.0},{"date":"2026-09-14","retail_net":-9090.0,"foreign_net":9072.0,"institution_net":18.0},{"date":"2026-09-11","retail_net":-5388.0,"foreign_net":5386.0,"institution_net":2.0},{"date":"2026-09-10","retail_net":-16440.0,"foreign_net":16441.0,"institution_net":-1.0},{"date":"2026-09-09","retail_net":-801.0,"foreign_net":805.0,"institution_net":-4.0},{"date":"2026-09-08","retail_net":-13696.0,"foreign_net":13709.0,"institution_net":-13.0},{"date":"2026-09-07","retail_net":61018.0,"foreign_net":-52087.0,"institution_net":-8931.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":7666.0,"foreign_net":-7667.0,"institution_net":1.0},"d3":{"retail_net":15627.0,"foreign_net":-15659.0,"institution_net":32.0},"d7":{"retail_net":-33614.0,"foreign_net":114148.0,"institution_net":-80534.0},"d14":{"retail_net":-233264.0,"foreign_net":339628.0,"institution_net":-106364.0},"d30":{"retail_net":-263956.0,"foreign_net":379314.0,"institution_net":-115358.0}},"analysis":"최근 5일 외국인 순매수 3.24만, 기관 순매수 -4.43만. 30일 누적: 외국인 37.93만, 기관 -11.54만.","foreign_flow":32432.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-44313.0},"insider_trades":[],"price_analysis":{"current":19410.0,"low_30d":18610.0,"support":19614.0,"high_30d":28650.0,"change_1d":-1.0,"change_7d":-5.2,"change_30d":-30.2,"resistance":27646.0,"position_in_range":8.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":10.74,"per":12.84,"quarter":"2024-Q2"},{"pbr":11.23,"per":18.5,"quarter":"2024-Q3"},{"pbr":11.75,"per":15.12,"quarter":"2024-Q4"},{"pbr":14.66,"per":31.54,"quarter":"2025-Q1"},{"pbr":12.68,"per":40.59,"quarter":"2025-Q2"},{"pbr":12.24,"per":63.17,"quarter":"2025-Q3"},{"pbr":19.42,"per":587.75,"quarter":"2025-Q4"},{"pbr":20.94,"per":110.17,"quarter":"2026-Q1"},{"pbr":18.24,"per":28.1,"quarter":"2026-Q2"},{"pbr":4.71,"per":16.26,"quarter":"현재"}],"timeline":[{"close":16396.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":17609.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":17882.5039,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":20427.207,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":17604.1758,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":17395.4316,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":28700.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":29850.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":33550.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":14.66,"pbr_5y_low":10.74,"per_5y_avg":100.86,"per_5y_low":12.84,"current_pbr":4.71,"current_per":16.26,"pbr_5y_high":20.94,"per_5y_high":587.75,"pbr_5y_median":12.68,"per_5y_median":31.54,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":22.2,"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":["RSI 25 (30 이하 과매도 구간)","ROE 22.4% (20% 이상)"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTORS"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -15.3%"},"momentum":{"grade":"D","reason":"RSI 25"},"valuation":{"grade":"C","reason":"PER 16.36x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 22.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":true,"unit":"%","value":14.68,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":true,"unit":"%","value":22.44,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-5.25,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.53,"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":32.39,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-5.56,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":20.08,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":10.74,"per":12.84,"close":16396.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":11.23,"per":18.5,"close":17609.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":11.75,"per":15.12,"close":17882.5039,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":14.66,"per":31.54,"close":20427.207,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":12.68,"per":40.59,"close":17604.1758,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":12.24,"per":63.17,"close":17395.4316,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":19.42,"per":587.75,"close":28700.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":20.94,"per":110.17,"close":29850.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":18.24,"per":28.1,"close":33550.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"16.4배"},{"label":"PBR","value":"4.7배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"22.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":924.68,"pbr":null,"per":null,"roa":0.14678932867283662,"roe":0.22442684992844675,"revenue":26113542077.0,"market_cap":null,"net_income":19334900322.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.32394289959042694,"total_assets":131718705282.0,"total_equity":86152349098.0,"profit_margin":0.7404166108522513,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-5069646833.0,"operating_margin":-0.19413861275698743},{"eps":48.59,"pbr":12.47,"per":871.43,"roa":0.008941054717602561,"roe":0.015212386674853456,"revenue":30821145783.0,"market_cap":892900000000.0,"net_income":1015988100.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.31712004309687414,"total_assets":113631795363.0,"total_equity":66786896870.0,"profit_margin":0.03296399514648764,"dividend_yield":0.4,"fiscal_quarter":"Q1","operating_income":-1850213490.0,"operating_margin":-0.060030652430206576},{"eps":150.6,"pbr":null,"per":null,"roa":0.02864563933271836,"roe":0.045491155606216305,"revenue":36749072526.0,"market_cap":null,"net_income":3148935443.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3678916246780056,"total_assets":109927218116.0,"total_equity":69220827676.0,"profit_margin":0.08568748070504706,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-59343169.0,"operating_margin":-0.0016148208627038045},{"eps":70.2,"pbr":null,"per":null,"roa":0.013301635469686643,"roe":0.022041057999725906,"revenue":30662736156.0,"market_cap":null,"net_income":1467949901.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.33471505347025954,"total_assets":110358602470.0,"total_equity":66600700430.0,"profit_margin":0.04787406751738154,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":70533145.0,"operating_margin":0.002300288683995941},{"eps":1.56,"pbr":null,"per":null,"roa":0.0003217675075185267,"roe":0.0005016464368060672,"revenue":30122164874.0,"market_cap":null,"net_income":32636867.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.370631601204614,"total_assets":101429964920.0,"total_equity":65059501285.0,"profit_margin":0.0010834834460444298,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3108336716.0,"operating_margin":0.10319101329542772},{"eps":-173.53,"pbr":null,"per":null,"roa":-0.037104720359461656,"roe":-0.05558430522754047,"revenue":30096573646.0,"market_cap":null,"net_income":-3628503320.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.38186547270065946,"total_assets":97790881722.0,"total_equity":65279278119.0,"profit_margin":-0.12056200691410758,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-700973277.0,"operating_margin":-0.023290799984242168},{"eps":377.14,"pbr":null,"per":null,"roa":0.07983130410448067,"roe":0.11063592760266153,"revenue":30913663412.0,"market_cap":null,"net_income":7885967173.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3341841370696231,"total_assets":98782893020.0,"total_equity":71278538029.0,"profit_margin":0.25509649464381634,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":562197283.0,"operating_margin":0.01818604529354381},{"eps":228.49,"pbr":null,"per":null,"roa":0.048081544154153104,"roe":0.06504819560922825,"revenue":36366394084.0,"market_cap":null,"net_income":4777761074.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.43076577998950555,"total_assets":99367879257.0,"total_equity":73449555814.0,"profit_margin":0.13137846614553558,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6557744630.0,"operating_margin":0.18032430201500754},{"eps":215.57,"pbr":null,"per":null,"roa":0.046205025345408,"roe":0.06304615873771169,"revenue":36911727276.0,"market_cap":null,"net_income":4507642694.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.34812600271770605,"total_assets":97557411998.0,"total_equity":71497499360.0,"profit_margin":0.12211952749582837,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5138787441.0,"operating_margin":0.139218286984398},{"eps":361.86,"pbr":null,"per":null,"roa":0.07800772982982168,"roe":0.1129506812759061,"revenue":34069503752.0,"market_cap":null,"net_income":7566549949.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3794974752821577,"total_assets":96997438145.0,"total_equity":66989856666.0,"profit_margin":0.22209158090703968,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5209271838.0,"operating_margin":0.15290131244410032},{"eps":146.03,"pbr":null,"per":null,"roa":0.03533489241047239,"roe":0.05029576520062519,"revenue":32342743893.0,"market_cap":null,"net_income":3053533725.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.30071612010337234,"total_assets":86416952669.0,"total_equity":60711547241.0,"profit_margin":0.09441170900966389,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5894466993.0,"operating_margin":0.1822500593178104},{"eps":553.09,"pbr":null,"per":null,"roa":0.136054938835207,"roe":0.19419634792544535,"revenue":37785000298.0,"market_cap":null,"net_income":11565140727.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5614774422834384,"total_assets":85003461293.0,"total_equity":59553852843.0,"profit_margin":0.30607756082543036,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":10474899067.0,"operating_margin":0.2772237391660004}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1276.55,"per":12.84,"date":"2024-06","close":16396.0,"source":"reported"},{"eps":1276.55,"per":13.72,"date":"2024-07","close":17508.0,"source":"reported"},{"eps":1276.55,"per":13.23,"date":"2024-08","close":16888.0,"source":"reported"},{"eps":951.95,"per":18.5,"date":"2024-09","close":17609.0,"source":"reported"},{"eps":951.95,"per":20.84,"date":"2024-10","close":19834.0,"source":"reported"},{"eps":951.95,"per":16.37,"date":"2024-11","close":15584.0,"source":"reported"},{"eps":1183.06,"per":15.12,"date":"2024-12","close":17882.5,"source":"reported"},{"eps":1183.06,"per":16.76,"date":"2025-01","close":19830.79,"source":"reported"},{"eps":1183.06,"per":16.7,"date":"2025-02","close":19761.21,"source":"reported"},{"eps":647.67,"per":31.54,"date":"2025-03","close":20427.21,"source":"reported"},{"eps":647.67,"per":32.31,"date":"2025-04","close":20924.22,"source":"reported"},{"eps":647.67,"per":29.33,"date":"2025-05","close":18995.81,"source":"reported"},{"eps":433.66,"per":40.59,"date":"2025-06","close":17604.18,"source":"reported"},{"eps":433.66,"per":40.85,"date":"2025-07","close":17713.52,"source":"reported"},{"eps":433.66,"per":41.05,"date":"2025-08","close":17802.98,"source":"reported"},{"eps":275.37,"per":63.17,"date":"2025-09","close":17395.43,"source":"reported"},{"eps":275.37,"per":60.64,"date":"2025-10","close":16699.61,"source":"reported"},{"eps":275.37,"per":108.29,"date":"2025-11","close":29820.74,"source":"reported"},{"eps":48.83,"per":587.75,"date":"2025-12","close":28700.0,"source":"reported"},{"eps":48.83,"per":620.52,"date":"2026-01","close":30300.0,"source":"reported"},{"eps":48.83,"per":600.04,"date":"2026-02","close":29300.0,"source":"reported"},{"eps":270.95,"per":110.17,"date":"2026-03","close":29850.0,"source":"reported"},{"eps":270.95,"per":189.7,"date":"2026-04","close":51400.0,"source":"reported"},{"eps":270.95,"per":144.86,"date":"2026-05","close":39250.0,"source":"reported"},{"eps":1194.07,"per":28.1,"date":"2026-06","close":33550.0,"source":"reported"},{"eps":1194.07,"per":22.53,"date":"2026-07","close":26900.0,"source":"reported"},{"eps":1194.07,"per":29.9,"date":"2026-08","close":35700.0,"source":"reported"},{"eps":1194.07,"per":22.15,"date":"2026-09","close":26450.0,"source":"reported"},{"eps":1194.07,"per":15.96,"date":"2026-10","close":19060.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":102.19,"std":175.13,"count":29,"current":15.96,"lower_1sd":0.0,"upper_1sd":277.32},"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":"동운아나텍","phase":"above-fold","symbol_resolved":true}