{"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":"2026-10-23T09:51:29.843939+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":24.7,"direction":"higher_better","percentile":73},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-591.0,"direction":"higher_better","percentile":2}],"summary":"매출 +24.7%","percentile":38},"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":"C","metrics":[{"name":"RSI (14)","unit":"","value":62.4,"direction":null,"percentile":62},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":26.7,"direction":"higher_better","percentile":78}],"summary":"RSI 62","percentile":70},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -305원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -305, PBR 0.88x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-2.58,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-6.23,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-12.99,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-1.13,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -2.6%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.68,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.17,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-15.6,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.06,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.7x, 순차입금비율 1.2x","percentile":15}},"signals":[],"summary":"에코앤드림(101360)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 1831.75억. 현재가 10,300원, 전일 대비 -0.8%, 30일 +26.7%. ROE -2.6%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 9.67만, 기관 순매수 3.94만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 25% 성장"],"portfolio":null,"technical":{"macd":768.0344638704264,"grade":"A","trend":"상승","atr_14":1032.857142857143,"rsi_14":62.3728813559322,"sma_20":8983.0,"sma_60":8061.333333333333,"comment":"상승 추세, RSI 62","analysis":"RSI(14) 62.4로 강세 구간입니다. MACD(768.03)가 시그널선(509.92)을 상회합니다(골든크로스). 현재가가 SMA20(8983)과 SMA60(8061) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 6376~11590 (현재 위치 75%).","bb_lower":6375.502348994347,"bb_upper":11590.497651005653,"macd_signal":509.91642171506373},"change_pct":-6.07,"chart_data":[{"date":"2024-10-23","open":36500,"high":40100,"low":36000,"close":39400,"volume":480516,"rsi_14":33.72,"sma_20":42667.5,"sma_60":35965.32,"sma_120":36500.04},{"date":"2024-10-24","open":40450,"high":40500,"low":38400,"close":38450,"volume":393759,"rsi_14":26.92,"sma_20":42517.5,"sma_60":36069.68,"sma_120":36511.17},{"date":"2024-10-25","open":39900,"high":40000,"low":37000,"close":37200,"volume":291993,"rsi_14":24.65,"sma_20":42157.5,"sma_60":36168.55,"sma_120":36526.08},{"date":"2024-10-28","open":37300,"high":40250,"low":37300,"close":40150,"volume":436332,"rsi_14":35.08,"sma_20":41942.5,"sma_60":36280.35,"sma_120":36572.52},{"date":"2024-10-29","open":39650,"high":40150,"low":38150,"close":39700,"volume":302997,"rsi_14":31.46,"sma_20":41707.5,"sma_60":36377.68,"sma_120":36595.05},{"date":"2024-10-30","open":39250,"high":40100,"low":38100,"close":38550,"volume":231412,"rsi_14":33.68,"sma_20":41472.5,"sma_60":36437.03,"sma_120":36623.86},{"date":"2024-10-31","open":38500,"high":40250,"low":37750,"close":38700,"volume":290536,"rsi_14":36.16,"sma_20":41157.5,"sma_60":36535.82,"sma_120":36709.1},{"date":"2024-11-01","open":38000,"high":39500,"low":37600,"close":39050,"volume":196923,"rsi_14":41.0,"sma_20":40797.5,"sma_60":36606.98,"sma_120":36787.02},{"date":"2024-11-04","open":39250,"high":42100,"low":38400,"close":41900,"volume":503752,"rsi_14":55.84,"sma_20":40575.0,"sma_60":36713.12,"sma_120":36898.27},{"date":"2024-11-05","open":41550,"high":41550,"low":40200,"close":40600,"volume":273044,"rsi_14":50.14,"sma_20":40285.0,"sma_60":36815.0,"sma_120":37002.32},{"date":"2024-11-06","open":41450,"high":41650,"low":36450,"close":37500,"volume":729669,"rsi_14":45.84,"sma_20":39795.0,"sma_60":36930.0,"sma_120":37082.52},{"date":"2024-11-07","open":37500,"high":37900,"low":35150,"close":35650,"volume":538690,"rsi_14":42.62,"sma_20":39337.5,"sma_60":36955.0,"sma_120":37146.31},{"date":"2024-11-08","open":35800,"high":37300,"low":35500,"close":35600,"volume":376630,"rsi_14":42.12,"sma_20":38930.0,"sma_60":37015.0,"sma_120":37211.99},{"date":"2024-11-11","open":35800,"high":36500,"low":32050,"close":32150,"volume":831683,"rsi_14":39.78,"sma_20":38432.5,"sma_60":37045.83,"sma_120":37253.56},{"date":"2024-11-12","open":32150,"high":34350,"low":31050,"close":32450,"volume":578775,"rsi_14":32.75,"sma_20":38062.5,"sma_60":37061.67,"sma_120":37290.68},{"date":"2024-11-13","open":31800,"high":32650,"low":30750,"close":31150,"volume":309126,"rsi_14":32.2,"sma_20":37592.5,"sma_60":37055.83,"sma_120":37323.26},{"date":"2024-11-14","open":32200,"high":32350,"low":29900,"close":30000,"volume":379273,"rsi_14":32.35,"sma_20":37135.0,"sma_60":37034.17,"sma_120":37330.38},{"date":"2024-11-15","open":27700,"high":28950,"low":24800,"close":26350,"volume":1767045,"rsi_14":17.3,"sma_20":36512.5,"sma_60":36943.33,"sma_120":37297.18},{"date":"2024-11-18","open":26350,"high":28400,"low":25400,"close":28250,"volume":491947,"rsi_14":24.61,"sma_20":35977.5,"sma_60":36875.0,"sma_120":37271.22},{"date":"2024-11-19","open":28250,"high":28550,"low":27100,"close":28100,"volume":251963,"rsi_14":25.75,"sma_20":35545.0,"sma_60":36836.67,"sma_120":37238.4},{"date":"2024-11-20","open":28100,"high":28500,"low":27200,"close":27400,"volume":265240,"rsi_14":24.43,"sma_20":34945.0,"sma_60":36781.67,"sma_120":37209.65},{"date":"2024-11-21","open":27150,"high":28050,"low":27050,"close":27700,"volume":234690,"rsi_14":24.26,"sma_20":34407.5,"sma_60":36735.0,"sma_120":37151.68},{"date":"2024-11-22","open":27550,"high":29100,"low":27400,"close":27800,"volume":265709,"rsi_14":13.47,"sma_20":33937.5,"sma_60":36696.67,"sma_120":37099.82},{"date":"2024-11-25","open":28400,"high":29250,"low":28150,"close":29000,"volume":269503,"rsi_14":19.79,"sma_20":33380.0,"sma_60":36676.67,"sma_120":37067.22},{"date":"2024-11-26","open":29400,"high":29850,"low":27500,"close":27700,"volume":329311,"rsi_14":21.84,"sma_20":32780.0,"sma_60":36648.33,"sma_120":37036.68},{"date":"2024-11-27","open":27900,"high":28400,"low":26750,"close":26900,"volume":214134,"rsi_14":23.24,"sma_20":32197.5,"sma_60":36580.0,"sma_120":36997.16},{"date":"2024-11-28","open":27100,"high":27550,"low":26450,"close":27200,"volume":189277,"rsi_14":24.7,"sma_20":31622.5,"sma_60":36543.33,"sma_120":36966.74},{"date":"2024-11-29","open":27500,"high":27600,"low":25950,"close":26600,"volume":254743,"rsi_14":29.82,"sma_20":31000.0,"sma_60":36454.17,"sma_120":36917.39},{"date":"2024-12-02","open":26700,"high":27550,"low":25700,"close":25700,"volume":243999,"rsi_14":26.48,"sma_20":30190.0,"sma_60":36343.33,"sma_120":36833.72},{"date":"2024-12-03","open":25900,"high":26600,"low":25500,"close":26500,"volume":221457,"rsi_14":33.21,"sma_20":29485.0,"sma_60":36213.33,"sma_120":36699.22},{"date":"2024-12-04","open":25600,"high":26500,"low":25250,"close":25450,"volume":309698,"rsi_14":33.45,"sma_20":28882.5,"sma_60":36085.0,"sma_120":36560.86},{"date":"2024-12-05","open":25850,"high":25850,"low":24500,"close":24900,"volume":194837,"rsi_14":43.19,"sma_20":28345.0,"sma_60":35978.33,"sma_120":36381.68},{"date":"2024-12-06","open":24750,"high":25700,"low":23800,"close":24850,"volume":282078,"rsi_14":30.68,"sma_20":27807.5,"sma_60":35857.5,"sma_120":36209.06},{"date":"2024-12-09","open":24150,"high":24350,"low":22800,"close":22900,"volume":337834,"rsi_14":25.47,"sma_20":27345.0,"sma_60":35739.17,"sma_120":36023.67},{"date":"2024-12-10","open":23300,"high":24050,"low":23200,"close":23400,"volume":218220,"rsi_14":30.77,"sma_20":26892.5,"sma_60":35583.33,"sma_120":35864.04},{"date":"2024-12-11","open":23450,"high":24800,"low":23150,"close":23900,"volume":246713,"rsi_14":32.08,"sma_20":26530.0,"sma_60":35434.17,"sma_120":35719.03},{"date":"2024-12-12","open":24300,"high":24550,"low":22950,"close":24050,"volume":365944,"rsi_14":32.39,"sma_20":26232.5,"sma_60":35275.0,"sma_120":35584.68},{"date":"2024-12-13","open":24050,"high":24900,"low":23450,"close":24800,"volume":202395,"rsi_14":29.41,"sma_20":26155.0,"sma_60":35121.67,"sma_120":35425.57},{"date":"2024-12-16","open":25100,"high":25300,"low":24450,"close":24800,"volume":157868,"rsi_14":33.71,"sma_20":25982.5,"sma_60":34935.0,"sma_120":35255.32},{"date":"2024-12-17","open":24700,"high":24750,"low":23300,"close":23500,"volume":188689,"rsi_14":31.91,"sma_20":25752.5,"sma_60":34674.17,"sma_120":35065.87},{"date":"2024-12-18","open":23450,"high":24200,"low":23450,"close":24000,"volume":136473,"rsi_14":33.33,"sma_20":25582.5,"sma_60":34398.33,"sma_120":34850.62},{"date":"2024-12-19","open":23300,"high":25000,"low":23050,"close":23650,"volume":142738,"rsi_14":34.22,"sma_20":25380.0,"sma_60":34101.67,"sma_120":34682.63},{"date":"2024-12-20","open":23650,"high":24150,"low":22350,"close":22600,"volume":199550,"rsi_14":33.68,"sma_20":25120.0,"sma_60":33738.33,"sma_120":34495.44},{"date":"2024-12-23","open":22600,"high":23000,"low":21950,"close":22750,"volume":208062,"rsi_14":28.81,"sma_20":24807.5,"sma_60":33376.67,"sma_120":34301.13},{"date":"2024-12-24","open":22950,"high":25000,"low":22600,"close":23150,"volume":380238,"rsi_14":35.98,"sma_20":24580.0,"sma_60":33022.5,"sma_120":34125.49},{"date":"2024-12-26","open":23550,"high":23700,"low":22100,"close":22150,"volume":206604,"rsi_14":34.1,"sma_20":24342.5,"sma_60":32670.83,"sma_120":33933.85},{"date":"2024-12-27","open":21800,"high":22350,"low":21500,"close":21800,"volume":236911,"rsi_14":32.96,"sma_20":24072.5,"sma_60":32284.17,"sma_120":33743.47},{"date":"2024-12-30","open":21600,"high":22250,"low":21400,"close":21900,"volume":86015,"rsi_14":42.96,"sma_20":23837.5,"sma_60":31878.33,"sma_120":33542.78},{"date":"2025-01-02","open":21900,"high":22350,"low":21500,"close":21950,"volume":101277,"rsi_14":39.1,"sma_20":23650.0,"sma_60":31471.67,"sma_120":33347.38},{"date":"2025-01-03","open":21950,"high":24450,"low":21950,"close":23750,"volume":368415,"rsi_14":49.06,"sma_20":23512.5,"sma_60":31094.17,"sma_120":33189.97},{"date":"2025-01-06","open":24100,"high":24950,"low":23850,"close":24500,"volume":239490,"rsi_14":52.63,"sma_20":23465.0,"sma_60":30714.17,"sma_120":33042.3},{"date":"2025-01-07","open":24600,"high":25000,"low":24200,"close":24500,"volume":170137,"rsi_14":48.08,"sma_20":23445.0,"sma_60":30375.83,"sma_120":32909.61},{"date":"2025-01-08","open":24000,"high":25150,"low":24000,"close":25050,"volume":180097,"rsi_14":51.5,"sma_20":23455.0,"sma_60":30064.17,"sma_120":32770.7},{"date":"2025-01-09","open":24800,"high":25250,"low":24550,"close":25050,"volume":158013,"rsi_14":60.99,"sma_20":23562.5,"sma_60":29780.0,"sma_120":32644.33},{"date":"2025-01-10","open":25400,"high":25400,"low":24050,"close":24050,"volume":155689,"rsi_14":50.33,"sma_20":23595.0,"sma_60":29516.67,"sma_120":32516.25},{"date":"2025-01-13","open":24050,"high":24350,"low":23650,"close":23850,"volume":94768,"rsi_14":51.35,"sma_20":23592.5,"sma_60":29238.33,"sma_120":32407.05},{"date":"2025-01-14","open":23850,"high":26950,"low":23850,"close":26450,"volume":512553,"rsi_14":71.51,"sma_20":23712.5,"sma_60":29026.67,"sma_120":32341.12},{"date":"2025-01-15","open":26650,"high":27350,"low":26250,"close":26400,"volume":329417,"rsi_14":70.62,"sma_20":23792.5,"sma_60":28820.0,"sma_120":32277.56},{"date":"2025-01-16","open":27750,"high":30000,"low":26950,"close":28550,"volume":777701,"rsi_14":75.47,"sma_20":23980.0,"sma_60":28646.67,"sma_120":32230.87},{"date":"2025-01-17","open":28400,"high":29400,"low":28150,"close":28850,"volume":276343,"rsi_14":83.84,"sma_20":24247.5,"sma_60":28515.0,"sma_120":32182.84},{"date":"2025-01-20","open":28850,"high":29750,"low":28500,"close":29000,"volume":256568,"rsi_14":87.11,"sma_20":24497.5,"sma_60":28341.67,"sma_120":32153.49},{"date":"2025-01-21","open":28100,"high":28150,"low":26150,"close":26250,"volume":574312,"rsi_14":67.61,"sma_20":24627.5,"sma_60":28138.33,"sma_120":32104.01},{"date":"2025-01-22","open":26300,"high":27050,"low":25900,"close":26600,"volume":230669,"rsi_14":68.38,"sma_20":24827.5,"sma_60":27961.67,"sma_120":32065.11},{"date":"2025-01-23","open":25950,"high":26350,"low":25400,"close":26150,"volume":227822,"rsi_14":60.62,"sma_20":24997.5,"sma_60":27728.33,"sma_120":32004.34},{"date":"2025-01-24","open":26150,"high":26450,"low":25500,"close":25900,"volume":164956,"rsi_14":56.48,"sma_20":25135.0,"sma_60":27498.33,"sma_120":31938.01},{"date":"2025-01-31","open":25700,"high":26500,"low":25650,"close":25850,"volume":138413,"rsi_14":56.22,"sma_20":25320.0,"sma_60":27286.67,"sma_120":31861.85},{"date":"2025-02-03","open":24700,"high":25000,"low":23050,"close":23050,"volume":318528,"rsi_14":42.37,"sma_20":25382.5,"sma_60":27025.83,"sma_120":31780.83},{"date":"2025-02-04","open":23800,"high":24000,"low":23150,"close":23350,"volume":133062,"rsi_14":43.66,"sma_20":25455.0,"sma_60":26764.17,"sma_120":31685.58},{"date":"2025-02-05","open":23150,"high":25300,"low":23150,"close":24250,"volume":114892,"rsi_14":50.75,"sma_20":25570.0,"sma_60":26470.0,"sma_120":31591.56},{"date":"2025-02-06","open":24500,"high":24550,"low":23950,"close":24400,"volume":101281,"rsi_14":52.08,"sma_20":25602.5,"sma_60":26200.0,"sma_120":31507.5},{"date":"2025-02-07","open":24500,"high":24950,"low":23850,"close":23900,"volume":127586,"rsi_14":38.57,"sma_20":25572.5,"sma_60":25973.33,"sma_120":31451.67},{"date":"2025-02-10","open":23300,"high":26200,"low":22700,"close":26150,"volume":478118,"rsi_14":49.06,"sma_20":25655.0,"sma_60":25815.0,"sma_120":31385.0},{"date":"2025-02-11","open":26450,"high":27300,"low":25950,"close":26650,"volume":297377,"rsi_14":41.88,"sma_20":25735.0,"sma_60":25665.83,"sma_120":31340.42},{"date":"2025-02-12","open":26800,"high":27550,"low":25850,"close":26750,"volume":257440,"rsi_14":40.87,"sma_20":25820.0,"sma_60":25575.83,"sma_120":31310.83},{"date":"2025-02-13","open":27300,"high":27900,"low":26550,"close":27850,"volume":230639,"rsi_14":45.38,"sma_20":26010.0,"sma_60":25499.17,"sma_120":31280.42},{"date":"2025-02-14","open":27800,"high":27800,"low":26600,"close":26750,"volume":211344,"rsi_14":52.31,"sma_20":26155.0,"sma_60":25425.83,"sma_120":31240.83},{"date":"2025-02-17","open":26800,"high":29350,"low":26500,"close":27750,"volume":533225,"rsi_14":55.02,"sma_20":26220.0,"sma_60":25388.33,"sma_120":31211.25},{"date":"2025-02-18","open":27750,"high":28200,"low":27200,"close":27250,"volume":218574,"rsi_14":54.78,"sma_20":26262.5,"sma_60":25403.33,"sma_120":31173.33},{"date":"2025-02-19","open":27400,"high":29400,"low":27250,"close":28900,"volume":640894,"rsi_14":61.63,"sma_20":26280.0,"sma_60":25414.17,"sma_120":31144.58},{"date":"2025-02-20","open":28950,"high":30000,"low":28300,"close":28350,"volume":520716,"rsi_14":59.33,"sma_20":26255.0,"sma_60":25418.33,"sma_120":31127.5},{"date":"2025-02-21","open":28650,"high":28900,"low":27750,"close":28900,"volume":304671,"rsi_14":76.23,"sma_20":26250.0,"sma_60":25443.33,"sma_120":31112.5},{"date":"2025-02-24","open":28300,"high":30250,"low":28150,"close":29550,"volume":451882,"rsi_14":76.96,"sma_20":26415.0,"sma_60":25474.17,"sma_120":31104.58},{"date":"2025-02-25","open":29800,"high":31700,"low":29550,"close":30150,"volume":746656,"rsi_14":76.34,"sma_20":26592.5,"sma_60":25513.33,"sma_120":31105.0},{"date":"2025-02-26","open":30600,"high":32650,"low":30500,"close":31450,"volume":938885,"rsi_14":78.54,"sma_20":26857.5,"sma_60":25554.17,"sma_120":31115.42},{"date":"2025-02-27","open":31700,"high":32400,"low":30800,"close":31750,"volume":417808,"rsi_14":82.3,"sma_20":27150.0,"sma_60":25621.67,"sma_120":31135.0},{"date":"2025-02-28","open":30950,"high":32100,"low":29050,"close":29250,"volume":581471,"rsi_14":62.5,"sma_20":27320.0,"sma_60":25660.83,"sma_120":31120.42},{"date":"2025-03-04","open":28850,"high":30150,"low":27650,"close":28400,"volume":354723,"rsi_14":56.86,"sma_20":27587.5,"sma_60":25680.83,"sma_120":31112.08},{"date":"2025-03-05","open":28650,"high":29700,"low":27600,"close":28100,"volume":304952,"rsi_14":55.21,"sma_20":27825.0,"sma_60":25705.83,"sma_120":31080.0},{"date":"2025-03-06","open":28300,"high":29400,"low":27150,"close":27650,"volume":276991,"rsi_14":49.19,"sma_20":27995.0,"sma_60":25738.33,"sma_120":31040.83},{"date":"2025-03-07","open":27250,"high":28050,"low":26000,"close":27600,"volume":175582,"rsi_14":53.78,"sma_20":28155.0,"sma_60":25756.67,"sma_120":30985.0},{"date":"2025-03-10","open":27600,"high":29500,"low":26800,"close":29350,"volume":304368,"rsi_14":56.67,"sma_20":28427.5,"sma_60":25821.67,"sma_120":30953.33},{"date":"2025-03-11","open":28400,"high":28700,"low":27750,"close":28000,"volume":265501,"rsi_14":52.92,"sma_20":28520.0,"sma_60":25873.33,"sma_120":30925.83},{"date":"2025-03-12","open":28700,"high":29350,"low":28200,"close":28600,"volume":195130,"rsi_14":48.73,"sma_20":28617.5,"sma_60":25935.83,"sma_120":30896.67},{"date":"2025-03-13","open":28750,"high":29100,"low":27700,"close":27700,"volume":218596,"rsi_14":47.33,"sma_20":28665.0,"sma_60":26015.83,"sma_120":30877.5},{"date":"2025-03-14","open":27600,"high":28150,"low":27200,"close":27750,"volume":165367,"rsi_14":45.06,"sma_20":28660.0,"sma_60":26088.33,"sma_120":30835.83},{"date":"2025-03-17","open":27950,"high":28000,"low":27300,"close":27700,"volume":126127,"rsi_14":41.63,"sma_20":28707.5,"sma_60":26151.67,"sma_120":30792.92},{"date":"2025-03-18","open":27700,"high":28650,"low":27650,"close":27750,"volume":158696,"rsi_14":38.57,"sma_20":28707.5,"sma_60":26213.33,"sma_120":30744.17},{"date":"2025-03-19","open":28000,"high":28350,"low":27450,"close":27750,"volume":135242,"rsi_14":29.89,"sma_20":28732.5,"sma_60":26262.5,"sma_120":30692.08},{"date":"2025-03-20","open":28450,"high":29450,"low":28400,"close":29050,"volume":429424,"rsi_14":36.76,"sma_20":28740.0,"sma_60":26333.33,"sma_120":30634.17},{"date":"2025-03-21","open":29050,"high":29450,"low":28050,"close":28600,"volume":297881,"rsi_14":46.01,"sma_20":28752.5,"sma_60":26418.33,"sma_120":30546.25},{"date":"2025-03-24","open":29000,"high":29100,"low":28150,"close":28200,"volume":89084,"rsi_14":48.7,"sma_20":28717.5,"sma_60":26488.33,"sma_120":30443.33},{"date":"2025-03-25","open":28500,"high":29000,"low":27000,"close":27100,"volume":129482,"rsi_14":44.12,"sma_20":28595.0,"sma_60":26545.83,"sma_120":30323.75},{"date":"2025-03-26","open":27100,"high":27850,"low":26800,"close":27550,"volume":91656,"rsi_14":49.41,"sma_20":28465.0,"sma_60":26628.33,"sma_120":30183.33},{"date":"2025-03-27","open":27150,"high":27500,"low":26650,"close":26650,"volume":73920,"rsi_14":44.92,"sma_20":28225.0,"sma_60":26693.33,"sma_120":30035.0},{"date":"2025-03-28","open":26850,"high":28200,"low":26200,"close":27050,"volume":206718,"rsi_14":35.63,"sma_20":27990.0,"sma_60":26758.33,"sma_120":29890.42},{"date":"2025-03-31","open":26700,"high":27050,"low":25500,"close":25900,"volume":220262,"rsi_14":36.54,"sma_20":27822.5,"sma_60":26820.83,"sma_120":29745.83},{"date":"2025-04-01","open":26050,"high":26550,"low":24700,"close":25200,"volume":163458,"rsi_14":28.48,"sma_20":27662.5,"sma_60":26877.5,"sma_120":29580.83},{"date":"2025-04-02","open":25450,"high":25650,"low":24200,"close":24850,"volume":102132,"rsi_14":30.61,"sma_20":27500.0,"sma_60":26926.67,"sma_120":29402.5},{"date":"2025-04-03","open":23650,"high":25475,"low":23650,"close":24750,"volume":104475,"rsi_14":29.73,"sma_20":27355.0,"sma_60":26973.33,"sma_120":29222.5},{"date":"2025-04-04","open":24500,"high":27200,"low":24350,"close":26750,"volume":302130,"rsi_14":44.92,"sma_20":27312.5,"sma_60":27023.33,"sma_120":29058.75},{"date":"2025-04-07","open":25600,"high":26100,"low":24350,"close":24400,"volume":181823,"rsi_14":35.62,"sma_20":27065.0,"sma_60":27021.67,"sma_120":28867.92},{"date":"2025-04-08","open":25000,"high":25650,"low":24550,"close":24650,"volume":123522,"rsi_14":36.97,"sma_20":26897.5,"sma_60":27024.17,"sma_120":28700.0},{"date":"2025-04-09","open":24450,"high":25050,"low":23800,"close":24000,"volume":111350,"rsi_14":27.56,"sma_20":26667.5,"sma_60":27006.67,"sma_120":28535.42},{"date":"2025-04-10","open":26050,"high":27800,"low":25400,"close":27750,"volume":279301,"rsi_14":47.08,"sma_20":26670.0,"sma_60":27051.67,"sma_120":28415.83},{"date":"2025-04-11","open":27050,"high":28500,"low":26650,"close":28500,"volume":189847,"rsi_14":51.01,"sma_20":26707.5,"sma_60":27125.83,"sma_120":28321.25},{"date":"2025-04-14","open":28550,"high":29000,"low":27750,"close":28600,"volume":176488,"rsi_14":55.4,"sma_20":26752.5,"sma_60":27205.0,"sma_120":28221.67},{"date":"2025-04-15","open":28650,"high":28700,"low":27950,"close":28400,"volume":77687,"rsi_14":53.11,"sma_20":26785.0,"sma_60":27237.5,"sma_120":28132.08},{"date":"2025-04-16","open":28450,"high":28700,"low":26700,"close":26900,"volume":121158,"rsi_14":50.88,"sma_20":26742.5,"sma_60":27245.83,"sma_120":28032.92},{"date":"2025-04-17","open":26850,"high":27450,"low":26350,"close":27050,"volume":80611,"rsi_14":50.0,"sma_20":26642.5,"sma_60":27220.83,"sma_120":27933.75},{"date":"2025-04-18","open":26800,"high":27250,"low":26100,"close":26400,"volume":137893,"rsi_14":51.85,"sma_20":26532.5,"sma_60":27180.0,"sma_120":27847.5},{"date":"2025-04-21","open":26350,"high":26350,"low":25550,"close":25650,"volume":123553,"rsi_14":51.66,"sma_20":26405.0,"sma_60":27124.17,"sma_120":27732.92},{"date":"2025-04-22","open":25200,"high":26050,"low":24950,"close":25150,"volume":154150,"rsi_14":51.09,"sma_20":26307.5,"sma_60":27105.83,"sma_120":27622.08},{"date":"2025-04-23","open":25900,"high":26700,"low":25700,"close":26700,"volume":127913,"rsi_14":56.44,"sma_20":26265.0,"sma_60":27107.5,"sma_120":27534.58},{"date":"2025-04-24","open":27300,"high":27400,"low":26200,"close":26600,"volume":120986,"rsi_14":49.43,"sma_20":26262.5,"sma_60":27115.0,"sma_120":27421.67},{"date":"2025-04-25","open":26800,"high":27050,"low":26250,"close":26350,"volume":98638,"rsi_14":58.74,"sma_20":26227.5,"sma_60":27122.5,"sma_120":27310.42},{"date":"2025-04-28","open":26700,"high":27100,"low":25600,"close":25700,"volume":164662,"rsi_14":54.55,"sma_20":26217.5,"sma_60":27120.0,"sma_120":27203.33},{"date":"2025-04-29","open":25750,"high":26100,"low":25550,"close":25800,"volume":75581,"rsi_14":58.18,"sma_20":26247.5,"sma_60":27165.83,"sma_120":27095.83},{"date":"2025-04-30","open":25800,"high":25800,"low":24850,"close":24950,"volume":112491,"rsi_14":32.72,"sma_20":26252.5,"sma_60":27192.5,"sma_120":26978.33},{"date":"2025-05-02","open":24750,"high":25125,"low":24500,"close":24900,"volume":61037,"rsi_14":25.68,"sma_20":26260.0,"sma_60":27203.33,"sma_120":26836.67},{"date":"2025-05-07","open":25100,"high":25200,"low":24000,"close":24400,"volume":84509,"rsi_14":23.08,"sma_20":26142.5,"sma_60":27203.33,"sma_120":26701.67},{"date":"2025-05-08","open":24450,"high":24850,"low":24300,"close":24800,"volume":71557,"rsi_14":27.5,"sma_20":26162.5,"sma_60":27218.33,"sma_120":26595.83},{"date":"2025-05-09","open":24850,"high":25000,"low":23800,"close":23800,"volume":106078,"rsi_14":29.33,"sma_20":26120.0,"sma_60":27179.17,"sma_120":26497.08},{"date":"2025-05-12","open":23850,"high":24400,"low":23850,"close":24300,"volume":70252,"rsi_14":32.48,"sma_20":26135.0,"sma_60":27140.0,"sma_120":26402.92},{"date":"2025-05-13","open":24600,"high":25000,"low":23550,"close":23650,"volume":87617,"rsi_14":32.48,"sma_20":25930.0,"sma_60":27088.33,"sma_120":26332.08},{"date":"2025-05-14","open":23900,"high":24150,"low":22850,"close":23900,"volume":115692,"rsi_14":38.1,"sma_20":25700.0,"sma_60":27022.5,"sma_120":26260.83},{"date":"2025-05-15","open":23900,"high":24150,"low":23450,"close":23600,"volume":48376,"rsi_14":39.16,"sma_20":25450.0,"sma_60":26970.0,"sma_120":26197.92},{"date":"2025-05-16","open":23650,"high":23900,"low":22400,"close":22550,"volume":141412,"rsi_14":18.8,"sma_20":25157.5,"sma_60":26883.33,"sma_120":26135.83},{"date":"2025-05-19","open":22000,"high":23000,"low":22000,"close":22700,"volume":81678,"rsi_14":20.9,"sma_20":24947.5,"sma_60":26807.5,"sma_120":26105.42},{"date":"2025-05-20","open":22800,"high":23200,"low":21400,"close":21450,"volume":171979,"rsi_14":18.18,"sma_20":24667.5,"sma_60":26683.33,"sma_120":26048.75},{"date":"2025-05-21","open":21450,"high":22300,"low":21350,"close":21450,"volume":71197,"rsi_14":19.86,"sma_20":24420.0,"sma_60":26568.33,"sma_120":25993.33},{"date":"2025-05-22","open":21250,"high":21550,"low":20500,"close":21050,"volume":115406,"rsi_14":17.69,"sma_20":24190.0,"sma_60":26437.5,"sma_120":25940.42},{"date":"2025-05-23","open":21350,"high":21650,"low":20400,"close":20600,"volume":95451,"rsi_14":18.71,"sma_20":23962.5,"sma_60":26288.33,"sma_120":25881.25},{"date":"2025-05-26","open":20400,"high":22450,"low":20150,"close":22200,"volume":168405,"rsi_14":34.12,"sma_20":23737.5,"sma_60":26155.83,"sma_120":25834.58},{"date":"2025-05-27","open":22000,"high":22000,"low":20900,"close":21050,"volume":82956,"rsi_14":31.69,"sma_20":23460.0,"sma_60":25982.5,"sma_120":25768.33},{"date":"2025-05-28","open":21600,"high":22900,"low":21050,"close":22650,"volume":142421,"rsi_14":39.61,"sma_20":23275.0,"sma_60":25830.83,"sma_120":25726.25},{"date":"2025-05-29","open":22700,"high":23200,"low":22100,"close":22750,"volume":92405,"rsi_14":44.44,"sma_20":23127.5,"sma_60":25722.5,"sma_120":25691.67},{"date":"2025-05-30","open":22450,"high":23150,"low":22200,"close":22550,"volume":74130,"rsi_14":40.44,"sma_20":22965.0,"sma_60":25625.0,"sma_120":25652.92},{"date":"2025-06-02","open":22950,"high":23200,"low":22400,"close":22600,"volume":67153,"rsi_14":43.86,"sma_20":22847.5,"sma_60":25533.33,"sma_120":25619.58},{"date":"2025-06-04","open":23100,"high":23900,"low":23000,"close":23300,"volume":123119,"rsi_14":46.67,"sma_20":22767.5,"sma_60":25460.83,"sma_120":25599.58},{"date":"2025-06-05","open":23400,"high":23950,"low":23050,"close":23800,"volume":74217,"rsi_14":51.09,"sma_20":22737.5,"sma_60":25397.5,"sma_120":25577.08},{"date":"2025-06-09","open":23350,"high":23500,"low":22550,"close":22800,"volume":94314,"rsi_14":51.37,"sma_20":22637.5,"sma_60":25288.33,"sma_120":25555.0},{"date":"2025-06-10","open":22900,"high":23100,"low":22200,"close":22400,"volume":95827,"rsi_14":48.4,"sma_20":22567.5,"sma_60":25195.0,"sma_120":25534.17},{"date":"2025-06-11","open":22600,"high":23050,"low":22150,"close":22400,"volume":93789,"rsi_14":55.83,"sma_20":22472.5,"sma_60":25091.67,"sma_120":25513.75},{"date":"2025-06-12","open":22400,"high":23450,"low":22400,"close":22700,"volume":123987,"rsi_14":57.4,"sma_20":22425.0,"sma_60":25008.33,"sma_120":25512.08},{"date":"2025-06-13","open":22500,"high":22550,"low":21100,"close":21350,"volume":142284,"rsi_14":51.6,"sma_20":22297.5,"sma_60":24901.67,"sma_120":25495.0},{"date":"2025-06-16","open":21300,"high":21650,"low":20200,"close":20800,"volume":95184,"rsi_14":51.05,"sma_20":22157.5,"sma_60":24786.67,"sma_120":25469.17},{"date":"2025-06-17","open":20800,"high":21400,"low":20150,"close":20400,"volume":193117,"rsi_14":39.16,"sma_20":22050.0,"sma_60":24664.17,"sma_120":25438.75},{"date":"2025-06-18","open":20150,"high":20750,"low":19990,"close":20050,"volume":128004,"rsi_14":43.33,"sma_20":21917.5,"sma_60":24535.83,"sma_120":25399.17},{"date":"2025-06-19","open":20150,"high":20250,"low":19360,"close":19690,"volume":214626,"rsi_14":26.36,"sma_20":21829.5,"sma_60":24379.83,"sma_120":25356.58},{"date":"2025-06-20","open":19650,"high":21050,"low":19390,"close":20300,"volume":192700,"rsi_14":31.91,"sma_20":21772.0,"sma_60":24241.5,"sma_120":25329.92},{"date":"2025-06-23","open":19750,"high":19950,"low":19100,"close":19400,"volume":220494,"rsi_14":28.92,"sma_20":21689.5,"sma_60":24094.83,"sma_120":25291.58},{"date":"2025-06-24","open":19840,"high":21500,"low":19840,"close":21100,"volume":277480,"rsi_14":41.78,"sma_20":21714.5,"sma_60":23994.83,"sma_120":25270.33},{"date":"2025-06-25","open":21200,"high":21250,"low":20650,"close":21100,"volume":79257,"rsi_14":36.94,"sma_20":21659.5,"sma_60":23887.33,"sma_120":25257.83},{"date":"2025-06-26","open":21600,"high":21750,"low":20950,"close":21150,"volume":95838,"rsi_14":33.38,"sma_20":21664.5,"sma_60":23795.67,"sma_120":25244.5},{"date":"2025-06-27","open":21150,"high":21200,"low":19990,"close":20350,"volume":99467,"rsi_14":34.23,"sma_20":21549.5,"sma_60":23684.0,"sma_120":25221.17},{"date":"2025-06-30","open":20650,"high":21200,"low":20300,"close":20600,"volume":98512,"rsi_14":38.19,"sma_20":21442.0,"sma_60":23595.67,"sma_120":25208.25},{"date":"2025-07-01","open":20600,"high":21750,"low":20500,"close":21100,"volume":124046,"rsi_14":42.0,"sma_20":21369.5,"sma_60":23527.33,"sma_120":25202.42},{"date":"2025-07-02","open":21100,"high":21450,"low":20750,"close":21450,"volume":67819,"rsi_14":42.35,"sma_20":21312.0,"sma_60":23470.67,"sma_120":25198.67},{"date":"2025-07-03","open":21750,"high":23050,"low":21550,"close":22850,"volume":246689,"rsi_14":59.12,"sma_20":21289.5,"sma_60":23439.0,"sma_120":25206.17},{"date":"2025-07-04","open":22550,"high":22700,"low":22050,"close":22200,"volume":105899,"rsi_14":58.41,"sma_20":21209.5,"sma_60":23363.17,"sma_120":25193.25},{"date":"2025-07-07","open":22200,"high":22300,"low":21300,"close":21350,"volume":88405,"rsi_14":55.42,"sma_20":21137.0,"sma_60":23312.33,"sma_120":25167.0},{"date":"2025-07-08","open":21050,"high":21650,"low":20750,"close":20850,"volume":68313,"rsi_14":54.48,"sma_20":21059.5,"sma_60":23249.0,"sma_120":25136.58},{"date":"2025-07-09","open":21050,"high":21350,"low":20700,"close":20750,"volume":51921,"rsi_14":56.12,"sma_20":20977.0,"sma_60":23194.83,"sma_120":25100.75},{"date":"2025-07-10","open":21000,"high":21000,"low":20550,"close":20900,"volume":75904,"rsi_14":53.66,"sma_20":20887.0,"sma_60":23080.67,"sma_120":25066.17},{"date":"2025-07-11","open":21100,"high":21950,"low":21000,"close":21400,"volume":126806,"rsi_14":62.82,"sma_20":20889.5,"sma_60":22962.33,"sma_120":25044.08},{"date":"2025-07-14","open":21600,"high":21700,"low":20900,"close":21250,"volume":73263,"rsi_14":51.2,"sma_20":20912.0,"sma_60":22839.83,"sma_120":25022.42},{"date":"2025-07-15","open":21100,"high":21400,"low":20950,"close":21200,"volume":61519,"rsi_14":50.79,"sma_20":20952.0,"sma_60":22719.83,"sma_120":24978.67},{"date":"2025-07-16","open":21200,"high":21300,"low":20800,"close":20900,"volume":48367,"rsi_14":48.09,"sma_20":20994.5,"sma_60":22619.83,"sma_120":24932.83},{"date":"2025-07-17","open":21000,"high":21300,"low":20650,"close":21050,"volume":61251,"rsi_14":55.93,"sma_20":21062.5,"sma_60":22519.83,"sma_120":24870.33},{"date":"2025-07-18","open":21500,"high":22400,"low":21500,"close":22000,"volume":213547,"rsi_14":60.61,"sma_20":21147.5,"sma_60":22446.5,"sma_120":24813.25},{"date":"2025-07-21","open":22100,"high":23150,"low":21850,"close":22850,"volume":166796,"rsi_14":62.59,"sma_20":21320.0,"sma_60":22399.83,"sma_120":24762.0},{"date":"2025-07-22","open":23150,"high":24300,"low":22300,"close":22550,"volume":208772,"rsi_14":57.97,"sma_20":21392.5,"sma_60":22356.5,"sma_120":24731.17},{"date":"2025-07-23","open":23000,"high":23200,"low":22050,"close":22600,"volume":81011,"rsi_14":47.75,"sma_20":21467.5,"sma_60":22288.17,"sma_120":24697.83},{"date":"2025-07-24","open":22500,"high":23100,"low":22400,"close":22750,"volume":101425,"rsi_14":55.45,"sma_20":21547.5,"sma_60":22224.0,"sma_120":24669.5},{"date":"2025-07-25","open":22650,"high":24000,"low":21550,"close":22700,"volume":232273,"rsi_14":65.88,"sma_20":21665.0,"sma_60":22163.17,"sma_120":24642.83},{"date":"2025-07-28","open":22700,"high":23200,"low":22500,"close":22950,"volume":113276,"rsi_14":76.25,"sma_20":21782.5,"sma_60":22117.33,"sma_120":24618.67},{"date":"2025-07-29","open":22750,"high":22850,"low":21900,"close":22600,"volume":86884,"rsi_14":71.76,"sma_20":21857.5,"sma_60":22064.0,"sma_120":24614.92},{"date":"2025-07-30","open":22350,"high":23650,"low":22350,"close":23100,"volume":132109,"rsi_14":73.91,"sma_20":21940.0,"sma_60":22033.17,"sma_120":24612.83},{"date":"2025-07-31","open":23600,"high":23850,"low":22500,"close":22700,"volume":124003,"rsi_14":64.44,"sma_20":21932.5,"sma_60":21996.5,"sma_120":24599.92},{"date":"2025-08-01","open":22400,"high":22650,"low":21650,"close":21800,"volume":100204,"rsi_14":55.24,"sma_20":21912.5,"sma_60":21953.17,"sma_120":24578.25},{"date":"2025-08-04","open":21700,"high":22100,"low":21500,"close":21700,"volume":56881,"rsi_14":54.72,"sma_20":21930.0,"sma_60":21901.5,"sma_120":24559.92},{"date":"2025-08-05","open":22050,"high":23450,"low":22050,"close":23200,"volume":150942,"rsi_14":67.69,"sma_20":22047.5,"sma_60":21891.5,"sma_120":24535.33},{"date":"2025-08-06","open":23200,"high":23750,"low":22850,"close":23200,"volume":92155,"rsi_14":66.93,"sma_20":22170.0,"sma_60":21873.17,"sma_120":24506.58},{"date":"2025-08-07","open":23700,"high":23700,"low":22900,"close":23150,"volume":54621,"rsi_14":60.55,"sma_20":22282.5,"sma_60":21864.83,"sma_120":24476.58},{"date":"2025-08-08","open":23100,"high":23400,"low":22800,"close":22900,"volume":58662,"rsi_14":50.52,"sma_20":22357.5,"sma_60":21848.17,"sma_120":24435.33},{"date":"2025-08-11","open":23050,"high":24150,"low":23050,"close":23700,"volume":204009,"rsi_14":60.75,"sma_20":22480.0,"sma_60":21849.83,"sma_120":24409.92},{"date":"2025-08-12","open":23400,"high":24800,"low":23350,"close":23700,"volume":181708,"rsi_14":60.38,"sma_20":22605.0,"sma_60":21869.0,"sma_120":24376.17},{"date":"2025-08-13","open":24050,"high":24100,"low":23400,"close":23600,"volume":98522,"rsi_14":58.1,"sma_20":22740.0,"sma_60":21884.0,"sma_120":24345.75},{"date":"2025-08-14","open":23800,"high":24300,"low":23400,"close":23900,"volume":107856,"rsi_14":60.91,"sma_20":22882.5,"sma_60":21924.83,"sma_120":24304.08},{"date":"2025-08-18","open":23800,"high":23800,"low":22700,"close":22750,"volume":117788,"rsi_14":48.44,"sma_20":22920.0,"sma_60":21946.5,"sma_120":24257.42},{"date":"2025-08-19","open":22850,"high":23000,"low":22200,"close":22300,"volume":65602,"rsi_14":47.69,"sma_20":22892.5,"sma_60":21967.33,"sma_120":24202.42},{"date":"2025-08-20","open":21950,"high":23600,"low":21750,"close":22650,"volume":86888,"rsi_14":46.46,"sma_20":22897.5,"sma_60":22001.5,"sma_120":24144.92},{"date":"2025-08-21","open":22550,"high":22900,"low":22400,"close":22500,"volume":58885,"rsi_14":48.36,"sma_20":22892.5,"sma_60":22006.5,"sma_120":24081.17},{"date":"2025-08-22","open":22350,"high":22750,"low":22050,"close":22100,"volume":65707,"rsi_14":52.68,"sma_20":22860.0,"sma_60":22024.0,"sma_120":24003.25},{"date":"2025-08-25","open":22350,"high":22900,"low":22350,"close":22800,"volume":49367,"rsi_14":58.87,"sma_20":22865.0,"sma_60":22026.5,"sma_120":23928.67},{"date":"2025-08-26","open":22600,"high":22950,"low":22350,"close":22400,"volume":61619,"rsi_14":42.16,"sma_20":22837.5,"sma_60":22020.67,"sma_120":23871.58},{"date":"2025-08-27","open":22750,"high":23100,"low":22250,"close":22400,"volume":59969,"rsi_14":42.16,"sma_20":22827.5,"sma_60":22018.17,"sma_120":23821.58},{"date":"2025-08-28","open":22300,"high":22500,"low":21450,"close":21500,"volume":118227,"rsi_14":36.13,"sma_20":22747.5,"sma_60":21999.83,"sma_120":23766.58},{"date":"2025-08-29","open":21450,"high":21500,"low":20550,"close":20650,"volume":143147,"rsi_14":32.82,"sma_20":22645.0,"sma_60":21955.67,"sma_120":23708.25},{"date":"2025-09-01","open":20350,"high":20800,"low":19990,"close":20100,"volume":86155,"rsi_14":21.43,"sma_20":22560.0,"sma_60":21894.0,"sma_120":23645.75},{"date":"2025-09-02","open":20100,"high":20400,"low":19800,"close":20000,"volume":99014,"rsi_14":21.09,"sma_20":22475.0,"sma_60":21847.33,"sma_120":23567.83},{"date":"2025-09-03","open":20050,"high":20250,"low":19830,"close":19860,"volume":71327,"rsi_14":20.96,"sma_20":22308.0,"sma_60":21805.0,"sma_120":23500.0},{"date":"2025-09-04","open":20550,"high":20600,"low":20150,"close":20350,"volume":49131,"rsi_14":23.23,"sma_20":22165.5,"sma_60":21770.83,"sma_120":23431.25},{"date":"2025-09-05","open":20500,"high":20550,"low":20200,"close":20350,"volume":52504,"rsi_14":28.1,"sma_20":22025.5,"sma_60":21731.67,"sma_120":23370.0},{"date":"2025-09-08","open":20250,"high":20400,"low":20050,"close":20150,"volume":58103,"rsi_14":29.45,"sma_20":21888.0,"sma_60":21711.67,"sma_120":23306.67},{"date":"2025-09-09","open":20250,"high":20600,"low":20050,"close":20300,"volume":67534,"rsi_14":26.64,"sma_20":21718.0,"sma_60":21703.33,"sma_120":23245.0},{"date":"2025-09-10","open":20300,"high":20400,"low":19990,"close":20150,"volume":96515,"rsi_14":26.64,"sma_20":21540.5,"sma_60":21699.17,"sma_120":23181.67},{"date":"2025-09-11","open":20200,"high":20600,"low":19840,"close":20150,"volume":445237,"rsi_14":28.94,"sma_20":21368.0,"sma_60":21700.83,"sma_120":23118.33},{"date":"2025-09-12","open":20500,"high":22300,"low":20500,"close":21150,"volume":296228,"rsi_14":33.27,"sma_20":21230.5,"sma_60":21725.17,"sma_120":23052.5},{"date":"2025-09-15","open":21450,"high":21700,"low":21050,"close":21100,"volume":85586,"rsi_14":35.81,"sma_20":21148.0,"sma_60":21738.5,"sma_120":22990.0},{"date":"2025-09-16","open":21250,"high":21300,"low":20500,"close":20700,"volume":102725,"rsi_14":32.93,"sma_20":21068.0,"sma_60":21760.17,"sma_120":22927.5},{"date":"2025-09-17","open":20700,"high":21050,"low":20500,"close":20650,"volume":70154,"rsi_14":39.71,"sma_20":20968.0,"sma_60":21752.67,"sma_120":22873.75},{"date":"2025-09-18","open":20404,"high":20749,"low":20206,"close":20700,"volume":64951,"rsi_14":54.19,"sma_20":20890.5,"sma_60":21750.17,"sma_120":22818.75},{"date":"2025-09-19","open":20700,"high":20750,"low":20100,"close":20350,"volume":105284,"rsi_14":53.44,"sma_20":20803.0,"sma_60":21736.83,"sma_120":22766.25},{"date":"2025-09-22","open":20350,"high":20600,"low":20150,"close":20200,"volume":63975,"rsi_14":52.72,"sma_20":20673.0,"sma_60":21734.33,"sma_120":22709.17},{"date":"2025-09-23","open":20050,"high":20500,"low":20000,"close":20250,"volume":79438,"rsi_14":55.43,"sma_20":20565.5,"sma_60":21728.5,"sma_120":22662.08},{"date":"2025-09-24","open":20450,"high":20450,"low":19860,"close":20000,"volume":123400,"rsi_14":44.78,"sma_20":20445.5,"sma_60":21710.17,"sma_120":22618.75},{"date":"2025-09-25","open":19820,"high":20250,"low":19700,"close":20050,"volume":67640,"rsi_14":45.59,"sma_20":20373.0,"sma_60":21686.83,"sma_120":22578.75},{"date":"2025-09-26","open":19910,"high":19910,"low":19200,"close":19400,"volume":135340,"rsi_14":40.26,"sma_20":20310.5,"sma_60":21629.33,"sma_120":22534.17},{"date":"2025-09-29","open":19400,"high":19620,"low":19340,"close":19340,"volume":54609,"rsi_14":37.23,"sma_20":20272.5,"sma_60":21581.67,"sma_120":22472.42},{"date":"2025-09-30","open":19230,"high":19360,"low":18890,"close":18900,"volume":87537,"rsi_14":34.57,"sma_20":20217.5,"sma_60":21540.83,"sma_120":22426.58},{"date":"2025-10-01","open":18900,"high":19980,"low":18050,"close":18900,"volume":81363,"rsi_14":34.57,"sma_20":20169.5,"sma_60":21508.33,"sma_120":22378.67},{"date":"2025-10-02","open":18910,"high":19180,"low":18750,"close":18750,"volume":79475,"rsi_14":12.5,"sma_20":20089.5,"sma_60":21475.0,"sma_120":22334.92},{"date":"2025-10-10","open":18550,"high":18560,"low":17970,"close":18130,"volume":135022,"rsi_14":10.61,"sma_20":19978.5,"sma_60":21428.83,"sma_120":22254.75},{"date":"2025-10-13","open":17500,"high":18790,"low":17460,"close":18650,"volume":126559,"rsi_14":23.65,"sma_20":19903.5,"sma_60":21383.0,"sma_120":22172.67},{"date":"2025-10-14","open":18660,"high":19370,"low":18430,"close":19130,"volume":181466,"rsi_14":32.41,"sma_20":19845.0,"sma_60":21347.67,"sma_120":22093.75},{"date":"2025-10-15","open":19200,"high":19280,"low":18830,"close":19220,"volume":58708,"rsi_14":28.95,"sma_20":19798.5,"sma_60":21314.67,"sma_120":22017.25},{"date":"2025-10-16","open":19080,"high":21600,"low":19080,"close":21350,"volume":414687,"rsi_14":58.87,"sma_20":19858.5,"sma_60":21322.17,"sma_120":21971.0},{"date":"2025-10-17","open":20800,"high":22600,"low":20500,"close":22200,"volume":581581,"rsi_14":65.77,"sma_20":19911.0,"sma_60":21341.33,"sma_120":21930.58},{"date":"2025-10-20","open":21900,"high":23200,"low":21650,"close":22900,"volume":311320,"rsi_14":68.96,"sma_20":20001.0,"sma_60":21356.33,"sma_120":21901.42},{"date":"2025-10-21","open":22600,"high":23650,"low":22150,"close":22400,"volume":364811,"rsi_14":66.57,"sma_20":20086.0,"sma_60":21348.83,"sma_120":21874.33},{"date":"2025-10-22","open":22800,"high":23250,"low":21900,"close":22550,"volume":172001,"rsi_14":67.03,"sma_20":20181.0,"sma_60":21348.83,"sma_120":21852.67},{"date":"2025-10-23","open":22200,"high":22200,"low":21250,"close":21350,"volume":192785,"rsi_14":62.36,"sma_20":20201.0,"sma_60":21328.0,"sma_120":21808.08},{"date":"2025-10-24","open":21800,"high":24100,"low":21700,"close":24050,"volume":609059,"rsi_14":72.36,"sma_20":20386.0,"sma_60":21349.67,"sma_120":21786.83},{"date":"2025-10-27","open":26550,"high":26900,"low":24600,"close":25700,"volume":560470,"rsi_14":78.96,"sma_20":20661.0,"sma_60":21399.67,"sma_120":21781.42},{"date":"2025-10-28","open":25500,"high":26050,"low":24750,"close":25700,"volume":261589,"rsi_14":78.96,"sma_20":20933.5,"sma_60":21445.5,"sma_120":21781.42},{"date":"2025-10-29","open":25300,"high":25550,"low":24600,"close":25150,"volume":173033,"rsi_14":76.36,"sma_20":21191.0,"sma_60":21488.0,"sma_120":21776.0},{"date":"2025-10-30","open":25000,"high":25450,"low":23400,"close":23700,"volume":301349,"rsi_14":71.47,"sma_20":21373.5,"sma_60":21498.0,"sma_120":21765.58},{"date":"2025-10-31","open":23050,"high":23550,"low":22750,"close":22900,"volume":204517,"rsi_14":66.04,"sma_20":21548.5,"sma_60":21501.33,"sma_120":21748.92},{"date":"2025-11-03","open":23450,"high":23500,"low":22750,"close":23350,"volume":174016,"rsi_14":65.96,"sma_20":21749.0,"sma_60":21527.17,"sma_120":21740.17},{"date":"2025-11-04","open":23900,"high":24450,"low":23100,"close":23250,"volume":148406,"rsi_14":65.23,"sma_20":21966.5,"sma_60":21553.0,"sma_120":21727.25},{"date":"2025-11-05","open":22800,"high":23050,"low":21950,"close":22650,"volume":165106,"rsi_14":55.56,"sma_20":22154.0,"sma_60":21543.83,"sma_120":21717.67},{"date":"2025-11-06","open":23200,"high":23350,"low":22500,"close":22650,"volume":103277,"rsi_14":52.07,"sma_20":22349.0,"sma_60":21534.67,"sma_120":21703.92},{"date":"2025-11-07","open":22350,"high":22750,"low":21700,"close":22100,"volume":126883,"rsi_14":46.26,"sma_20":22547.5,"sma_60":21517.17,"sma_120":21691.0},{"date":"2025-11-10","open":22650,"high":23500,"low":22150,"close":23400,"volume":226636,"rsi_14":54.35,"sma_20":22785.0,"sma_60":21525.5,"sma_120":21686.83},{"date":"2025-11-11","open":24050,"high":24350,"low":22750,"close":23000,"volume":176551,"rsi_14":51.91,"sma_20":22978.5,"sma_60":21513.83,"sma_120":21681.83},{"date":"2025-11-12","open":23500,"high":23950,"low":22850,"close":23550,"volume":112310,"rsi_14":59.91,"sma_20":23195.0,"sma_60":21511.33,"sma_120":21690.17},{"date":"2025-11-13","open":23750,"high":25400,"low":23600,"close":24650,"volume":275503,"rsi_14":53.16,"sma_20":23360.0,"sma_60":21528.83,"sma_120":21706.42},{"date":"2025-11-14","open":23950,"high":24350,"low":23050,"close":23250,"volume":147156,"rsi_14":36.76,"sma_20":23412.5,"sma_60":21518.0,"sma_120":21721.42},{"date":"2025-11-17","open":23600,"high":23750,"low":22550,"close":22700,"volume":88001,"rsi_14":34.69,"sma_20":23402.5,"sma_60":21517.17,"sma_120":21731.83},{"date":"2025-11-18","open":22950,"high":23250,"low":21350,"close":21500,"volume":147160,"rsi_14":32.54,"sma_20":23357.5,"sma_60":21503.83,"sma_120":21735.58},{"date":"2025-11-19","open":21450,"high":21700,"low":20800,"close":21000,"volume":97079,"rsi_14":35.79,"sma_20":23280.0,"sma_60":21476.33,"sma_120":21738.92},{"date":"2025-11-20","open":21300,"high":21700,"low":21200,"close":21250,"volume":51556,"rsi_14":40.78,"sma_20":23275.0,"sma_60":21455.5,"sma_120":21731.0},{"date":"2025-11-21","open":20500,"high":20900,"low":20150,"close":20300,"volume":83435,"rsi_14":33.86,"sma_20":23087.5,"sma_60":21425.5,"sma_120":21724.75},{"date":"2025-11-24","open":20450,"high":20500,"low":19920,"close":20000,"volume":60999,"rsi_14":33.16,"sma_20":22802.5,"sma_60":21378.83,"sma_120":21702.67},{"date":"2025-11-25","open":20550,"high":20600,"low":19750,"close":19800,"volume":55353,"rsi_14":34.59,"sma_20":22507.5,"sma_60":21335.5,"sma_120":21678.08},{"date":"2025-11-26","open":19950,"high":21050,"low":19930,"close":20900,"volume":76044,"rsi_14":41.55,"sma_20":22295.0,"sma_60":21310.5,"sma_120":21664.33},{"date":"2025-11-27","open":21200,"high":21350,"low":20750,"close":20900,"volume":45408,"rsi_14":43.88,"sma_20":22155.0,"sma_60":21300.5,"sma_120":21650.17},{"date":"2025-11-28","open":21400,"high":21800,"low":21100,"close":21800,"volume":101367,"rsi_14":41.49,"sma_20":22100.0,"sma_60":21319.67,"sma_120":21637.67},{"date":"2025-12-01","open":22000,"high":22900,"low":22000,"close":22400,"volume":110303,"rsi_14":46.88,"sma_20":22052.5,"sma_60":21358.0,"sma_120":21626.0},{"date":"2025-12-02","open":22350,"high":22800,"low":22200,"close":22450,"volume":53191,"rsi_14":43.96,"sma_20":22012.5,"sma_60":21398.83,"sma_120":21623.08},{"date":"2025-12-03","open":22450,"high":22600,"low":22000,"close":22050,"volume":42433,"rsi_14":34.52,"sma_20":21982.5,"sma_60":21435.33,"sma_120":21620.17},{"date":"2025-12-04","open":22100,"high":22400,"low":21600,"close":22200,"volume":81279,"rsi_14":42.66,"sma_20":21960.0,"sma_60":21466.17,"sma_120":21618.5},{"date":"2025-12-05","open":21850,"high":22450,"low":21550,"close":21750,"volume":100100,"rsi_14":43.26,"sma_20":21942.5,"sma_60":21489.5,"sma_120":21610.58},{"date":"2025-12-08","open":21800,"high":22750,"low":21800,"close":22700,"volume":178923,"rsi_14":58.82,"sma_20":21907.5,"sma_60":21532.0,"sma_120":21621.83},{"date":"2025-12-09","open":22400,"high":23100,"low":22150,"close":22550,"volume":92005,"rsi_14":62.02,"sma_20":21885.0,"sma_60":21569.5,"sma_120":21636.42},{"date":"2025-12-10","open":23000,"high":23100,"low":22100,"close":22150,"volume":89333,"rsi_14":56.82,"sma_20":21815.0,"sma_60":21602.83,"sma_120":21651.0},{"date":"2025-12-11","open":22750,"high":22750,"low":21800,"close":22450,"volume":118972,"rsi_14":68.07,"sma_20":21705.0,"sma_60":21641.17,"sma_120":21671.0},{"date":"2025-12-12","open":22350,"high":22400,"low":21450,"close":21600,"volume":230993,"rsi_14":62.31,"sma_20":21622.5,"sma_60":21648.67,"sma_120":21686.92},{"date":"2025-12-15","open":20850,"high":21450,"low":20500,"close":20600,"volume":215849,"rsi_14":55.48,"sma_20":21517.5,"sma_60":21640.33,"sma_120":21689.42},{"date":"2025-12-16","open":20600,"high":20600,"low":19750,"close":19750,"volume":206167,"rsi_14":41.84,"sma_20":21430.0,"sma_60":21624.5,"sma_120":21692.33},{"date":"2025-12-17","open":19930,"high":20150,"low":19750,"close":19970,"volume":73614,"rsi_14":43.6,"sma_20":21378.5,"sma_60":21613.17,"sma_120":21682.92},{"date":"2025-12-18","open":19430,"high":19440,"low":18840,"close":18890,"volume":175656,"rsi_14":30.47,"sma_20":21260.5,"sma_60":21578.83,"sma_120":21664.5},{"date":"2025-12-19","open":19000,"high":19240,"low":18380,"close":19080,"volume":108463,"rsi_14":26.42,"sma_20":21199.5,"sma_60":21557.67,"sma_120":21647.25},{"date":"2025-12-22","open":19210,"high":19390,"low":19040,"close":19100,"volume":96342,"rsi_14":26.11,"sma_20":21154.5,"sma_60":21539.33,"sma_120":21636.83},{"date":"2025-12-23","open":19210,"high":19240,"low":18880,"close":18890,"volume":58703,"rsi_14":26.83,"sma_20":21109.0,"sma_60":21516.67,"sma_120":21622.58},{"date":"2025-12-24","open":19260,"high":19590,"low":18850,"close":18970,"volume":74826,"rsi_14":26.07,"sma_20":21012.5,"sma_60":21499.5,"sma_120":21604.83},{"date":"2025-12-26","open":18970,"high":19180,"low":18800,"close":18820,"volume":60861,"rsi_14":27.29,"sma_20":20908.5,"sma_60":21479.0,"sma_120":21582.92},{"date":"2025-12-29","open":18550,"high":18810,"low":18380,"close":18400,"volume":108555,"rsi_14":13.68,"sma_20":20738.5,"sma_60":21462.33,"sma_120":21545.83},{"date":"2025-12-30","open":18300,"high":18390,"low":17610,"close":17620,"volume":124816,"rsi_14":12.37,"sma_20":20499.5,"sma_60":21433.67,"sma_120":21507.67},{"date":"2026-01-02","open":17410,"high":17590,"low":16740,"close":16770,"volume":181645,"rsi_14":11.57,"sma_20":20215.5,"sma_60":21398.17,"sma_120":21469.5},{"date":"2026-01-05","open":16770,"high":17350,"low":16500,"close":17270,"volume":107064,"rsi_14":14.03,"sma_20":19976.5,"sma_60":21371.0,"sma_120":21439.67},{"date":"2026-01-06","open":17620,"high":17750,"low":17410,"close":17430,"volume":104181,"rsi_14":17.97,"sma_20":19738.0,"sma_60":21349.0,"sma_120":21412.0},{"date":"2026-01-07","open":17440,"high":17590,"low":16560,"close":16700,"volume":125071,"rsi_14":18.75,"sma_20":19485.5,"sma_60":21325.17,"sma_120":21377.0},{"date":"2026-01-08","open":16750,"high":16800,"low":16270,"close":16340,"volume":99215,"rsi_14":20.35,"sma_20":19167.5,"sma_60":21286.67,"sma_120":21334.83},{"date":"2026-01-09","open":17870,"high":17930,"low":16780,"close":17300,"volume":209759,"rsi_14":29.43,"sma_20":18905.0,"sma_60":21256.17,"sma_120":21301.92},{"date":"2026-01-12","open":17140,"high":17450,"low":17000,"close":17340,"volume":96000,"rsi_14":35.78,"sma_20":18664.5,"sma_60":21224.83,"sma_120":21269.75},{"date":"2026-01-13","open":17610,"high":17930,"low":17130,"close":17930,"volume":105048,"rsi_14":40.17,"sma_20":18438.5,"sma_60":21167.83,"sma_120":21245.0},{"date":"2026-01-14","open":17840,"high":17890,"low":17160,"close":17170,"volume":102632,"rsi_14":35.36,"sma_20":18217.0,"sma_60":21084.0,"sma_120":21212.67},{"date":"2026-01-15","open":17200,"high":17590,"low":17010,"close":17590,"volume":85395,"rsi_14":40.44,"sma_20":18066.5,"sma_60":20995.5,"sma_120":21175.92},{"date":"2026-01-16","open":18000,"high":18070,"low":17700,"close":17840,"volume":139455,"rsi_14":41.89,"sma_20":17971.0,"sma_60":20919.5,"sma_120":21134.17},{"date":"2026-01-19","open":17670,"high":18230,"low":17400,"close":18190,"volume":129248,"rsi_14":48.44,"sma_20":17829.5,"sma_60":20788.33,"sma_120":21097.83},{"date":"2026-01-20","open":18190,"high":18790,"low":16900,"close":18450,"volume":182917,"rsi_14":56.66,"sma_20":17798.0,"sma_60":20695.0,"sma_120":21063.25},{"date":"2026-01-21","open":18000,"high":18130,"low":17570,"close":17850,"volume":130438,"rsi_14":59.03,"sma_20":17735.5,"sma_60":20564.17,"sma_120":21022.42},{"date":"2026-01-22","open":17950,"high":19290,"low":17920,"close":19140,"volume":315561,"rsi_14":63.81,"sma_20":17748.0,"sma_60":20454.83,"sma_120":20992.75},{"date":"2026-01-23","open":19890,"high":19890,"low":18610,"close":19460,"volume":275336,"rsi_14":64.65,"sma_20":17772.5,"sma_60":20360.0,"sma_120":20963.67},{"date":"2026-01-26","open":19800,"high":21200,"low":19750,"close":21150,"volume":400953,"rsi_14":78.2,"sma_20":17889.0,"sma_60":20317.5,"sma_120":20951.58},{"date":"2026-01-27","open":20550,"high":21750,"low":20550,"close":21400,"volume":232663,"rsi_14":82.52,"sma_20":18039.0,"sma_60":20292.5,"sma_120":20937.42},{"date":"2026-01-28","open":21800,"high":23250,"low":21600,"close":23100,"volume":499096,"rsi_14":84.04,"sma_20":18313.0,"sma_60":20288.33,"sma_120":20940.75},{"date":"2026-01-29","open":23750,"high":24200,"low":21750,"close":23450,"volume":468394,"rsi_14":84.6,"sma_20":18647.0,"sma_60":20291.67,"sma_120":20954.5},{"date":"2026-01-30","open":23900,"high":24100,"low":22750,"close":22850,"volume":299194,"rsi_14":77.83,"sma_20":18926.0,"sma_60":20295.0,"sma_120":20964.08},{"date":"2026-02-02","open":21750,"high":23350,"low":21200,"close":21250,"volume":224894,"rsi_14":71.07,"sma_20":19117.0,"sma_60":20271.67,"sma_120":20947.83},{"date":"2026-02-03","open":22150,"high":22150,"low":20450,"close":21250,"volume":201638,"rsi_14":69.76,"sma_20":19344.5,"sma_60":20257.5,"sma_120":20931.58},{"date":"2026-02-04","open":21150,"high":21800,"low":20800,"close":21350,"volume":140457,"rsi_14":69.26,"sma_20":19595.0,"sma_60":20316.0,"sma_120":20916.58},{"date":"2026-02-05","open":20900,"high":21250,"low":20400,"close":20500,"volume":136546,"rsi_14":63.35,"sma_20":19755.0,"sma_60":20267.67,"sma_120":20896.58},{"date":"2026-02-06","open":19890,"high":20100,"low":19200,"close":19660,"volume":127040,"rsi_14":57.03,"sma_20":19871.0,"sma_60":20212.0,"sma_120":20862.92},{"date":"2026-02-09","open":20100,"high":21350,"low":20100,"close":21300,"volume":151661,"rsi_14":62.05,"sma_20":20039.5,"sma_60":20174.5,"sma_120":20842.92},{"date":"2026-02-10","open":21600,"high":22050,"low":20800,"close":20800,"volume":80443,"rsi_14":62.57,"sma_20":20221.0,"sma_60":20110.33,"sma_120":20819.58},{"date":"2026-02-11","open":20950,"high":21300,"low":20350,"close":20600,"volume":69068,"rsi_14":56.86,"sma_20":20371.5,"sma_60":20066.17,"sma_120":20792.08},{"date":"2026-02-12","open":21600,"high":22000,"low":21150,"close":21250,"volume":118514,"rsi_14":58.16,"sma_20":20542.0,"sma_60":20042.0,"sma_120":20779.58},{"date":"2026-02-13","open":21000,"high":21100,"low":20400,"close":20450,"volume":94624,"rsi_14":46.53,"sma_20":20672.5,"sma_60":20024.5,"sma_120":20764.17},{"date":"2026-02-19","open":20800,"high":21500,"low":20350,"close":21250,"volume":159359,"rsi_14":49.29,"sma_20":20825.5,"sma_60":20028.67,"sma_120":20752.5},{"date":"2026-02-20","open":21300,"high":21400,"low":20900,"close":21100,"volume":66460,"rsi_14":38.99,"sma_20":20958.0,"sma_60":20026.17,"sma_120":20740.83},{"date":"2026-02-23","open":21600,"high":21850,"low":20650,"close":20700,"volume":109785,"rsi_14":34.94,"sma_20":21100.5,"sma_60":20032.83,"sma_120":20729.17},{"date":"2026-02-24","open":20750,"high":21450,"low":20550,"close":20750,"volume":95712,"rsi_14":37.76,"sma_20":21181.0,"sma_60":20045.33,"sma_120":20712.08},{"date":"2026-02-25","open":21000,"high":21200,"low":20700,"close":21200,"volume":108110,"rsi_14":49.66,"sma_20":21268.0,"sma_60":20068.67,"sma_120":20702.08},{"date":"2026-02-26","open":21500,"high":21900,"low":20700,"close":20850,"volume":186016,"rsi_14":47.43,"sma_20":21253.0,"sma_60":20016.83,"sma_120":20658.67},{"date":"2026-02-27","open":20300,"high":20850,"low":20200,"close":20500,"volume":104199,"rsi_14":44.71,"sma_20":21208.0,"sma_60":20061.17,"sma_120":20680.83},{"date":"2026-03-03","open":20100,"high":20950,"low":19100,"close":19100,"volume":235745,"rsi_14":41.84,"sma_20":21008.0,"sma_60":20016.17,"sma_120":20667.92},{"date":"2026-03-04","open":18780,"high":18880,"low":15810,"close":15820,"volume":306926,"rsi_14":32.58,"sma_20":20626.5,"sma_60":19906.5,"sma_120":20632.25},{"date":"2026-03-05","open":16860,"high":19330,"low":16860,"close":17970,"volume":225979,"rsi_14":35.56,"sma_20":20382.5,"sma_60":19831.83,"sma_120":20615.33},{"date":"2026-03-06","open":17980,"high":19530,"low":17980,"close":19400,"volume":137239,"rsi_14":44.38,"sma_20":20290.0,"sma_60":19787.67,"sma_120":20611.5},{"date":"2026-03-09","open":18500,"high":18970,"low":17600,"close":18410,"volume":115540,"rsi_14":41.74,"sma_20":20148.0,"sma_60":19724.5,"sma_120":20595.33},{"date":"2026-03-10","open":19120,"high":19270,"low":18550,"close":18690,"volume":106068,"rsi_14":40.06,"sma_20":20015.0,"sma_60":19673.5,"sma_120":20581.5},{"date":"2026-03-11","open":19010,"high":19170,"low":18220,"close":18310,"volume":110753,"rsi_14":41.41,"sma_20":19905.5,"sma_60":19600.33,"sma_120":20566.17},{"date":"2026-03-12","open":18180,"high":18490,"low":17830,"close":18050,"volume":132491,"rsi_14":36.58,"sma_20":19825.0,"sma_60":19525.33,"sma_120":20547.42},{"date":"2026-03-13","open":17800,"high":18550,"low":17410,"close":18100,"volume":73908,"rsi_14":37.31,"sma_20":19665.0,"sma_60":19457.83,"sma_120":20530.33},{"date":"2026-03-16","open":18030,"high":18300,"low":17500,"close":17550,"volume":81147,"rsi_14":36.84,"sma_20":19502.5,"sma_60":19313.5,"sma_120":20481.08},{"date":"2026-03-17","open":17870,"high":18310,"low":17650,"close":17770,"volume":84406,"rsi_14":37.73,"sma_20":19361.0,"sma_60":19312.33,"sma_120":20480.5},{"date":"2026-03-18","open":18150,"high":18190,"low":17500,"close":17800,"volume":68424,"rsi_14":35.49,"sma_20":19188.5,"sma_60":19265.67,"sma_120":20453.0},{"date":"2026-03-19","open":17360,"high":17440,"low":17160,"close":17300,"volume":83407,"rsi_14":35.05,"sma_20":19031.0,"sma_60":19224.83,"sma_120":20424.67},{"date":"2026-03-20","open":17360,"high":17670,"low":17170,"close":17230,"volume":76128,"rsi_14":35.89,"sma_20":18830.0,"sma_60":19179.17,"sma_120":20396.17},{"date":"2026-03-23","open":16800,"high":17030,"low":16520,"close":16540,"volume":91495,"rsi_14":38.24,"sma_20":18602.0,"sma_60":19140.0,"sma_120":20359.42},{"date":"2026-03-24","open":16910,"high":17540,"low":16100,"close":16890,"volume":70399,"rsi_14":56.73,"sma_20":18411.5,"sma_60":19103.5,"sma_120":20330.58},{"date":"2026-03-25","open":17010,"high":18650,"low":17010,"close":17510,"volume":83038,"rsi_14":46.42,"sma_20":18249.5,"sma_60":19077.0,"sma_120":20308.17},{"date":"2026-03-26","open":17520,"high":17620,"low":17100,"close":17100,"volume":77963,"rsi_14":28.7,"sma_20":18044.5,"sma_60":19047.17,"sma_120":20281.92},{"date":"2026-03-27","open":16800,"high":17590,"low":16420,"close":17330,"volume":67732,"rsi_14":38.36,"sma_20":17868.5,"sma_60":19019.83,"sma_120":20259.67},{"date":"2026-03-30","open":16780,"high":17610,"low":16710,"close":17250,"volume":76844,"rsi_14":33.78,"sma_20":17706.0,"sma_60":18993.67,"sma_120":20236.33},{"date":"2026-03-31","open":17810,"high":17840,"low":16770,"close":16950,"volume":90231,"rsi_14":34.4,"sma_20":17598.5,"sma_60":18969.5,"sma_120":20215.92},{"date":"2026-04-01","open":17484,"high":17956,"low":17484,"close":17705,"volume":82349,"rsi_14":45.49,"sma_20":17688.5,"sma_60":18969.5,"sma_120":20201.58},{"date":"2026-04-02","open":17710,"high":18650,"low":16990,"close":17300,"volume":157088,"rsi_14":42.06,"sma_20":17655.0,"sma_60":18978.33,"sma_120":20188.25},{"date":"2026-04-03","open":17500,"high":17670,"low":16850,"close":17000,"volume":78140,"rsi_14":44.26,"sma_20":17535.0,"sma_60":18973.83,"sma_120":20172.42},{"date":"2026-04-06","open":17060,"high":17400,"low":16940,"close":16940,"volume":57422,"rsi_14":41.04,"sma_20":17461.5,"sma_60":18965.67,"sma_120":20157.33},{"date":"2026-04-07","open":16990,"high":19050,"low":16990,"close":17890,"volume":258440,"rsi_14":50.81,"sma_20":17421.5,"sma_60":18985.5,"sma_120":20155.33},{"date":"2026-04-08","open":19000,"high":19000,"low":18110,"close":18200,"volume":117759,"rsi_14":58.4,"sma_20":17416.0,"sma_60":19016.5,"sma_120":20151.58},{"date":"2026-04-09","open":18060,"high":18180,"low":17620,"close":17630,"volume":88740,"rsi_14":53.41,"sma_20":17395.0,"sma_60":19022.0,"sma_120":20139.08},{"date":"2026-04-10","open":17770,"high":17900,"low":17620,"close":17700,"volume":48969,"rsi_14":61.07,"sma_20":17375.0,"sma_60":19028.0,"sma_120":20126.42},{"date":"2026-04-13","open":17470,"high":17990,"low":17310,"close":17760,"volume":52642,"rsi_14":58.79,"sma_20":17385.5,"sma_60":19025.17,"sma_120":20096.5},{"date":"2026-04-14","open":17920,"high":18350,"low":17600,"close":17780,"volume":87582,"rsi_14":53.1,"sma_20":17386.0,"sma_60":19035.33,"sma_120":20059.67},{"date":"2026-04-15","open":18140,"high":18920,"low":18000,"close":18560,"volume":88092,"rsi_14":65.47,"sma_20":17424.0,"sma_60":19051.5,"sma_120":20023.5},{"date":"2026-04-16","open":18780,"high":18850,"low":18440,"close":18510,"volume":89542,"rsi_14":63.0,"sma_20":17484.5,"sma_60":19062.67,"sma_120":19991.08},{"date":"2026-04-17","open":18630,"high":19370,"low":18520,"close":18800,"volume":116837,"rsi_14":66.32,"sma_20":17563.0,"sma_60":19072.83,"sma_120":19959.83},{"date":"2026-04-20","open":19000,"high":19420,"low":18730,"close":19150,"volume":102487,"rsi_14":72.92,"sma_20":17693.5,"sma_60":19084.5,"sma_120":19941.5},{"date":"2026-04-21","open":19500,"high":20450,"low":19460,"close":20400,"volume":224258,"rsi_14":75.84,"sma_20":17869.0,"sma_60":19127.0,"sma_120":19911.08},{"date":"2026-04-22","open":20550,"high":20950,"low":20100,"close":20800,"volume":161354,"rsi_14":82.05,"sma_20":18033.5,"sma_60":19154.67,"sma_120":19870.25},{"date":"2026-04-23","open":20650,"high":20650,"low":19900,"close":20100,"volume":110891,"rsi_14":76.45,"sma_20":18183.5,"sma_60":19165.33,"sma_120":19823.58},{"date":"2026-04-24","open":20000,"high":20850,"low":20000,"close":20550,"volume":74776,"rsi_14":78.88,"sma_20":18344.5,"sma_60":19155.33,"sma_120":19785.25},{"date":"2026-04-27","open":20600,"high":21250,"low":20350,"close":20500,"volume":148516,"rsi_14":74.39,"sma_20":18507.0,"sma_60":19140.33,"sma_120":19758.58},{"date":"2026-04-28","open":20600,"high":21250,"low":20100,"close":20200,"volume":116341,"rsi_14":68.73,"sma_20":18669.5,"sma_60":19092.0,"sma_120":19736.08},{"date":"2026-04-29","open":20050,"high":20250,"low":19810,"close":20100,"volume":90090,"rsi_14":75.36,"sma_20":18793.5,"sma_60":19036.17,"sma_120":19663.92},{"date":"2026-04-30","open":19970,"high":20050,"low":19100,"close":19280,"volume":133930,"rsi_14":63.54,"sma_20":19034.5,"sma_60":17947.33,"sma_120":18211.17},{"date":"2026-05-04","open":19710,"high":20200,"low":19550,"close":19700,"volume":94307,"rsi_14":66.22,"sma_20":19027.5,"sma_60":18950.83,"sma_120":19651.33},{"date":"2026-05-06","open":19910,"high":20050,"low":18800,"close":19340,"volume":94172,"rsi_14":62.34,"sma_20":19147.5,"sma_60":18919.0,"sma_120":19623.75},{"date":"2026-05-07","open":19340,"high":19800,"low":18900,"close":18950,"volume":99188,"rsi_14":53.29,"sma_20":19200.5,"sma_60":18879.0,"sma_120":19597.5},{"date":"2026-05-08","open":19200,"high":19200,"low":18200,"close":18560,"volume":91025,"rsi_14":50.4,"sma_20":19218.5,"sma_60":18846.67,"sma_120":19557.17},{"date":"2026-05-11","open":18600,"high":18850,"low":17620,"close":17620,"volume":139962,"rsi_14":41.47,"sma_20":19218.0,"sma_60":18812.67,"sma_120":19512.33},{"date":"2026-05-12","open":17620,"high":17780,"low":16500,"close":16730,"volume":157714,"rsi_14":33.78,"sma_20":19169.5,"sma_60":18736.5,"sma_120":19455.5},{"date":"2026-05-13","open":16650,"high":16770,"low":16100,"close":16130,"volume":126390,"rsi_14":18.65,"sma_20":19088.0,"sma_60":18658.67,"sma_120":19384.5},{"date":"2026-05-14","open":16600,"high":16740,"low":15920,"close":16570,"volume":94756,"rsi_14":19.12,"sma_20":19027.5,"sma_60":18591.5,"sma_120":19328.83},{"date":"2026-05-15","open":16500,"high":16980,"low":15190,"close":15420,"volume":145469,"rsi_14":17.95,"sma_20":18870.5,"sma_60":18494.33,"sma_120":19268.17},{"date":"2026-05-18","open":15080,"high":15300,"low":14380,"close":15050,"volume":96840,"rsi_14":11.91,"sma_20":18697.5,"sma_60":18404.33,"sma_120":19214.42},{"date":"2026-05-19","open":15030,"high":15580,"low":14540,"close":14700,"volume":76865,"rsi_14":11.44,"sma_20":18492.5,"sma_60":18295.17,"sma_120":19161.92},{"date":"2026-05-20","open":14660,"high":14820,"low":13890,"close":14020,"volume":73502,"rsi_14":10.89,"sma_20":18236.0,"sma_60":18177.17,"sma_120":19101.67},{"date":"2026-05-21","open":14160,"high":14870,"low":13810,"close":13940,"volume":103843,"rsi_14":10.91,"sma_20":17913.0,"sma_60":18064.5,"sma_120":19048.67},{"date":"2026-05-22","open":14000,"high":15180,"low":14000,"close":14830,"volume":101262,"rsi_14":22.01,"sma_20":17614.5,"sma_60":17965.83,"sma_120":19005.58},{"date":"2026-05-26","open":15680,"high":16080,"low":14750,"close":14830,"volume":99841,"rsi_14":17.66,"sma_20":17351.0,"sma_60":17859.67,"sma_120":18964.17},{"date":"2026-05-27","open":14870,"high":15210,"low":14030,"close":14030,"volume":94724,"rsi_14":16.69,"sma_20":17025.0,"sma_60":17746.0,"sma_120":18906.92},{"date":"2026-05-28","open":14550,"high":14640,"low":13500,"close":14170,"volume":79643,"rsi_14":19.04,"sma_20":16708.5,"sma_60":17640.5,"sma_120":18850.83},{"date":"2026-05-29","open":14140,"high":14560,"low":13030,"close":14050,"volume":67481,"rsi_14":19.73,"sma_20":16401.0,"sma_60":17556.33,"sma_120":18786.25},{"date":"2026-06-01","open":13730,"high":14290,"low":13400,"close":13610,"volume":83047,"rsi_14":21.15,"sma_20":16076.5,"sma_60":17519.5,"sma_120":18713.0},{"date":"2026-06-02","open":13140,"high":13720,"low":12770,"close":13140,"volume":135157,"rsi_14":22.51,"sma_20":15769.5,"sma_60":17439.0,"sma_120":18635.42},{"date":"2026-06-04","open":13060,"high":13890,"low":12780,"close":12810,"volume":91422,"rsi_14":23.48,"sma_20":15425.0,"sma_60":17329.17,"sma_120":18558.42},{"date":"2026-06-05","open":12650,"high":12650,"low":11840,"close":12150,"volume":128869,"rsi_14":15.9,"sma_20":15065.5,"sma_60":17224.83,"sma_120":18474.67},{"date":"2026-06-08","open":11500,"high":11500,"low":10770,"close":10910,"volume":134592,"rsi_14":15.68,"sma_20":14663.5,"sma_60":17095.17,"sma_120":18384.33},{"date":"2026-06-09","open":10920,"high":12060,"low":10920,"close":11810,"volume":106351,"rsi_14":27.18,"sma_20":14326.0,"sma_60":16986.83,"sma_120":18293.58},{"date":"2026-06-10","open":11710,"high":12360,"low":11540,"close":11800,"volume":83091,"rsi_14":28.55,"sma_20":14035.0,"sma_60":16882.67,"sma_120":18204.0},{"date":"2026-06-11","open":11570,"high":12390,"low":9280,"close":10870,"volume":1284710,"rsi_14":27.53,"sma_20":13742.0,"sma_60":16762.17,"sma_120":18110.0},{"date":"2026-06-12","open":11070,"high":11250,"low":10520,"close":10560,"volume":228085,"rsi_14":26.66,"sma_20":13463.5,"sma_60":16645.67,"sma_120":18010.92},{"date":"2026-06-15","open":10830,"high":11560,"low":10830,"close":11560,"volume":130150,"rsi_14":27.76,"sma_20":13213.0,"sma_60":16542.17,"sma_120":17927.25},{"date":"2026-06-16","open":11580,"high":11600,"low":10860,"close":10910,"volume":145905,"rsi_14":25.5,"sma_20":12987.5,"sma_60":16427.33,"sma_120":17846.5},{"date":"2026-06-17","open":10990,"high":11290,"low":10520,"close":11190,"volume":95066,"rsi_14":40.98,"sma_20":11750.0,"sma_60":15706.5,"sma_120":17363.17},{"date":"2026-06-18","open":11010,"high":11170,"low":10400,"close":10400,"volume":95784,"rsi_14":26.81,"sma_20":12579.5,"sma_60":16211.67,"sma_120":17695.42},{"date":"2026-06-19","open":10210,"high":10540,"low":9720,"close":10040,"volume":120696,"rsi_14":26.05,"sma_20":12380.5,"sma_60":16103.33,"sma_120":17621.67},{"date":"2026-06-22","open":9960,"high":10080,"low":9360,"close":9550,"volume":72229,"rsi_14":25.89,"sma_20":12161.0,"sma_60":15981.0,"sma_120":17542.25},{"date":"2026-06-23","open":9400,"high":9650,"low":8650,"close":8670,"volume":100916,"rsi_14":24.69,"sma_20":11853.0,"sma_60":15833.67,"sma_120":17455.33},{"date":"2026-06-24","open":8430,"high":8930,"low":8340,"close":8440,"volume":96195,"rsi_14":24.97,"sma_20":11533.5,"sma_60":15689.33,"sma_120":17368.25},{"date":"2026-06-25","open":8520,"high":8730,"low":8060,"close":8090,"volume":63929,"rsi_14":25.89,"sma_20":11236.5,"sma_60":15535.33,"sma_120":17277.58},{"date":"2026-06-26","open":8020,"high":8050,"low":7230,"close":7470,"volume":115003,"rsi_14":27.95,"sma_20":10901.5,"sma_60":15372.33,"sma_120":17183.0},{"date":"2026-06-29","open":7210,"high":9000,"low":7160,"close":9000,"volume":100161,"rsi_14":33.33,"sma_20":10649.0,"sma_60":15239.83,"sma_120":17104.67},{"date":"2026-06-30","open":8910,"high":8990,"low":8420,"close":8670,"volume":93505,"rsi_14":32.11,"sma_20":10402.0,"sma_60":15090.67,"sma_120":17030.08},{"date":"2026-07-01","open":8710,"high":8840,"low":8420,"close":8660,"volume":64506,"rsi_14":35.89,"sma_20":10178.0,"sma_60":14946.67,"sma_120":16962.5},{"date":"2026-07-02","open":8600,"high":8600,"low":8010,"close":8050,"volume":54162,"rsi_14":34.56,"sma_20":9940.0,"sma_60":14797.5,"sma_120":16885.67},{"date":"2026-07-03","open":7970,"high":8150,"low":7480,"close":7810,"volume":75176,"rsi_14":24.56,"sma_20":9723.0,"sma_60":14645.33,"sma_120":16805.5},{"date":"2026-07-06","open":7970,"high":8130,"low":7700,"close":7980,"volume":48842,"rsi_14":28.74,"sma_20":9576.5,"sma_60":14480.17,"sma_120":16732.83},{"date":"2026-07-07","open":7800,"high":8250,"low":7560,"close":7740,"volume":47623,"rsi_14":24.82,"sma_20":9373.0,"sma_60":14305.83,"sma_120":16661.17},{"date":"2026-07-08","open":7360,"high":7580,"low":7090,"close":7190,"volume":57387,"rsi_14":25.72,"sma_20":9142.5,"sma_60":14131.83,"sma_120":16576.92},{"date":"2026-07-09","open":7120,"high":7510,"low":7020,"close":7230,"volume":74681,"rsi_14":27.66,"sma_20":8960.5,"sma_60":13957.33,"sma_120":16492.67},{"date":"2026-07-10","open":7260,"high":7630,"low":7260,"close":7470,"volume":50365,"rsi_14":32.78,"sma_20":8806.0,"sma_60":13785.83,"sma_120":16405.5},{"date":"2026-07-13","open":7700,"high":7990,"low":7200,"close":7200,"volume":54145,"rsi_14":36.46,"sma_20":8588.0,"sma_60":13609.5,"sma_120":16322.42},{"date":"2026-07-14","open":7200,"high":7310,"low":6830,"close":6980,"volume":77400,"rsi_14":36.53,"sma_20":8391.5,"sma_60":13416.5,"sma_120":16234.0},{"date":"2026-07-15","open":7150,"high":7470,"low":7020,"close":7250,"volume":34748,"rsi_14":42.13,"sma_20":8194.5,"sma_60":13228.83,"sma_120":16145.75},{"date":"2026-07-16","open":7070,"high":7490,"low":6880,"close":6920,"volume":40922,"rsi_14":44.55,"sma_20":8020.5,"sma_60":13030.83,"sma_120":16051.83},{"date":"2026-07-20","open":6800,"high":6930,"low":6410,"close":6470,"volume":63132,"rsi_14":18.14,"sma_20":7842.0,"sma_60":12819.5,"sma_120":15952.0},{"date":"2026-07-21","open":6410,"high":6920,"low":6230,"close":6510,"volume":47728,"rsi_14":20.65,"sma_20":7690.0,"sma_60":12588.0,"sma_120":15857.5},{"date":"2026-07-22","open":6730,"high":6940,"low":6510,"close":6540,"volume":33661,"rsi_14":21.35,"sma_20":7583.5,"sma_60":12350.33,"sma_120":15752.5},{"date":"2026-07-23","open":6520,"high":7000,"low":6520,"close":6970,"volume":34612,"rsi_14":34.66,"sma_20":7510.0,"sma_60":12131.5,"sma_120":15648.42},{"date":"2026-07-24","open":6840,"high":6890,"low":6210,"close":6620,"volume":43853,"rsi_14":33.61,"sma_20":7436.5,"sma_60":11899.33,"sma_120":15527.33},{"date":"2026-07-27","open":6830,"high":6900,"low":6560,"close":6780,"volume":44043,"rsi_14":33.43,"sma_20":7402.0,"sma_60":11670.67,"sma_120":15405.5},{"date":"2026-07-28","open":6420,"high":6630,"low":5990,"close":6060,"volume":57472,"rsi_14":29.51,"sma_20":7255.0,"sma_60":11435.0,"sma_120":15263.5},{"date":"2026-07-29","open":6000,"high":6270,"low":5000,"close":5540,"volume":77554,"rsi_14":29.73,"sma_20":7098.5,"sma_60":11192.33,"sma_120":15114.25},{"date":"2026-07-30","open":4855,"high":5760,"low":4855,"close":5500,"volume":47744,"rsi_14":28.75,"sma_20":6940.5,"sma_60":10962.67,"sma_120":14969.67},{"date":"2026-07-31","open":5640,"high":6350,"low":5640,"close":6330,"volume":47254,"rsi_14":37.77,"sma_20":6854.5,"sma_60":10739.83,"sma_120":14845.33},{"date":"2026-08-03","open":6260,"high":6580,"low":6010,"close":6230,"volume":35648,"rsi_14":39.2,"sma_20":6775.5,"sma_60":10521.33,"sma_120":14720.17},{"date":"2026-08-04","open":6240,"high":6790,"low":6240,"close":6770,"volume":29590,"rsi_14":47.82,"sma_20":6715.0,"sma_60":10318.33,"sma_120":14598.67},{"date":"2026-08-05","open":6970,"high":7140,"low":6840,"close":6980,"volume":36851,"rsi_14":47.16,"sma_20":6677.0,"sma_60":10125.33,"sma_120":14486.0},{"date":"2026-08-06","open":6880,"high":7240,"low":6820,"close":6950,"volume":39495,"rsi_14":50.34,"sma_20":6665.0,"sma_60":9947.5,"sma_120":14380.08},{"date":"2026-08-07","open":7230,"high":7560,"low":6900,"close":7300,"volume":46598,"rsi_14":59.54,"sma_20":6668.5,"sma_60":9790.33,"sma_120":14263.42},{"date":"2026-08-10","open":7380,"high":7900,"low":7230,"close":7900,"volume":56971,"rsi_14":64.15,"sma_20":6690.0,"sma_60":9653.17,"sma_120":14155.92},{"date":"2026-08-11","open":7710,"high":8490,"low":7700,"close":8130,"volume":58917,"rsi_14":65.56,"sma_20":6736.5,"sma_60":9512.5,"sma_120":14052.0},{"date":"2026-08-12","open":8150,"high":8370,"low":7930,"close":8110,"volume":54048,"rsi_14":62.13,"sma_20":6793.0,"sma_60":9390.67,"sma_120":13942.5},{"date":"2026-08-13","open":8170,"high":8360,"low":7990,"close":8130,"volume":41720,"rsi_14":67.28,"sma_20":6837.0,"sma_60":9275.33,"sma_120":13839.83},{"date":"2026-08-14","open":8130,"high":8430,"low":8000,"close":8200,"volume":28676,"rsi_14":66.59,"sma_20":6901.0,"sma_60":9167.0,"sma_120":13731.08},{"date":"2026-08-18","open":8200,"high":8260,"low":7700,"close":7800,"volume":40233,"rsi_14":71.97,"sma_20":6967.5,"sma_60":9063.33,"sma_120":13620.25},{"date":"2026-08-19","open":7610,"high":7930,"low":7570,"close":7630,"volume":20027,"rsi_14":78.95,"sma_20":7023.5,"sma_60":8958.17,"sma_120":13511.33},{"date":"2026-08-20","open":7780,"high":8100,"low":7720,"close":7870,"volume":21462,"rsi_14":81.1,"sma_20":7090.0,"sma_60":8842.17,"sma_120":13404.0},{"date":"2026-08-21","open":7750,"high":7780,"low":7310,"close":7330,"volume":30201,"rsi_14":64.2,"sma_20":7108.0,"sma_60":8717.17,"sma_120":13288.42},{"date":"2026-08-24","open":7520,"high":8000,"low":7410,"close":7590,"volume":23387,"rsi_14":68.48,"sma_20":7156.5,"sma_60":8609.83,"sma_120":13177.92},{"date":"2026-08-25","open":7600,"high":7860,"low":7350,"close":7700,"volume":23910,"rsi_14":64.31,"sma_20":7202.5,"sma_60":8502.0,"sma_120":13071.25},{"date":"2026-08-26","open":7710,"high":7980,"low":7610,"close":7920,"volume":20320,"rsi_14":64.42,"sma_20":7295.5,"sma_60":8399.83,"sma_120":12978.08},{"date":"2026-08-27","open":7860,"high":8220,"low":7850,"close":8050,"volume":28549,"rsi_14":66.37,"sma_20":7421.0,"sma_60":8307.17,"sma_120":12913.33},{"date":"2026-08-28","open":8320,"high":8500,"low":8150,"close":8320,"volume":53037,"rsi_14":65.55,"sma_20":7562.0,"sma_60":8226.83,"sma_120":12832.92},{"date":"2026-08-31","open":9060,"high":9870,"low":8720,"close":9330,"volume":589823,"rsi_14":69.38,"sma_20":7712.0,"sma_60":8168.83,"sma_120":12749.0},{"date":"2026-09-01","open":9340,"high":9470,"low":8800,"close":8880,"volume":151776,"rsi_14":59.59,"sma_20":7844.5,"sma_60":8114.33,"sma_120":12669.58},{"date":"2026-09-02","open":8750,"high":8750,"low":8070,"close":8080,"volume":118775,"rsi_14":49.68,"sma_20":7910.0,"sma_60":8067.17,"sma_120":12581.17},{"date":"2026-09-03","open":8790,"high":8800,"low":8170,"close":8290,"volume":213729,"rsi_14":51.64,"sma_20":7975.5,"sma_60":8008.5,"sma_120":12497.67},{"date":"2026-09-04","open":8250,"high":8390,"low":8170,"close":8190,"volume":72432,"rsi_14":49.9,"sma_20":8037.5,"sma_60":7948.33,"sma_120":12415.5},{"date":"2026-09-07","open":8200,"high":8290,"low":8070,"close":8180,"volume":37615,"rsi_14":54.2,"sma_20":8081.5,"sma_60":7903.5,"sma_120":12332.83},{"date":"2026-09-08","open":8570,"high":8570,"low":8110,"close":8130,"volume":75433,"rsi_14":55.68,"sma_20":8093.0,"sma_60":7863.0,"sma_120":12254.33},{"date":"2026-09-09","open":8340,"high":8630,"low":8090,"close":8550,"volume":70801,"rsi_14":57.42,"sma_20":8114.0,"sma_60":7812.83,"sma_120":12177.5},{"date":"2026-09-10","open":8250,"high":8410,"low":8100,"close":8300,"volume":62894,"rsi_14":61.31,"sma_20":8123.5,"sma_60":7769.33,"sma_120":12098.33},{"date":"2026-09-11","open":8130,"high":8180,"low":7930,"close":7930,"volume":45448,"rsi_14":53.86,"sma_20":8113.5,"sma_60":7715.0,"sma_120":12020.25},{"date":"2026-09-14","open":7850,"high":8340,"low":7710,"close":7750,"volume":34159,"rsi_14":50.56,"sma_20":8091.0,"sma_60":7670.83,"sma_120":11941.25},{"date":"2026-09-15","open":7720,"high":7940,"low":7700,"close":7700,"volume":31730,"rsi_14":47.44,"sma_20":8086.0,"sma_60":7631.83,"sma_120":11867.58},{"date":"2026-09-16","open":7710,"high":7860,"low":7530,"close":7610,"volume":33324,"rsi_14":44.84,"sma_20":8085.0,"sma_60":7599.5,"sma_120":11790.25},{"date":"2026-09-17","open":7600,"high":7710,"low":7570,"close":7650,"volume":12733,"rsi_14":41.69,"sma_20":8074.0,"sma_60":7582.5,"sma_120":11708.08},{"date":"2026-09-18","open":7890,"high":7950,"low":7620,"close":7710,"volume":45178,"rsi_14":23.7,"sma_20":8093.0,"sma_60":7570.33,"sma_120":11629.83},{"date":"2026-09-21","open":7710,"high":7880,"low":7340,"close":7480,"volume":34626,"rsi_14":25.52,"sma_20":8087.5,"sma_60":7560.17,"sma_120":11547.75},{"date":"2026-09-22","open":7580,"high":7580,"low":7310,"close":7320,"volume":39835,"rsi_14":32.88,"sma_20":8068.5,"sma_60":7557.67,"sma_120":11465.0},{"date":"2026-09-23","open":7410,"high":8000,"low":7310,"close":7700,"volume":80219,"rsi_14":37.66,"sma_20":8057.5,"sma_60":7536.0,"sma_120":11387.92},{"date":"2026-09-28","open":7660,"high":8050,"low":7660,"close":7780,"volume":37759,"rsi_14":41.35,"sma_20":8044.0,"sma_60":7521.17,"sma_120":11305.92},{"date":"2026-09-29","open":7780,"high":7830,"low":7430,"close":7630,"volume":40101,"rsi_14":39.04,"sma_20":8009.5,"sma_60":7504.0,"sma_120":11225.33},{"date":"2026-09-30","open":8220,"high":8480,"low":7930,"close":8190,"volume":200853,"rsi_14":50.99,"sma_20":7952.5,"sma_60":7506.33,"sma_120":11151.92},{"date":"2026-10-01","open":8000,"high":8400,"low":7830,"close":8310,"volume":75630,"rsi_14":45.59,"sma_20":7924.0,"sma_60":7514.67,"sma_120":11080.0},{"date":"2026-10-02","open":8710,"high":8930,"low":8610,"close":8830,"volume":112164,"rsi_14":58.86,"sma_20":7961.5,"sma_60":7528.83,"sma_120":11004.5},{"date":"2026-10-06","open":8860,"high":9120,"low":8730,"close":8930,"volume":92264,"rsi_14":68.38,"sma_20":7993.5,"sma_60":7548.67,"sma_120":10927.25},{"date":"2026-10-07","open":8990,"high":8990,"low":8320,"close":8430,"volume":71901,"rsi_14":61.18,"sma_20":8005.5,"sma_60":7569.33,"sma_120":10850.58},{"date":"2026-10-08","open":9540,"high":9640,"low":8800,"close":8980,"volume":410528,"rsi_14":68.08,"sma_20":8045.5,"sma_60":7598.5,"sma_120":10777.92},{"date":"2026-10-12","open":9300,"high":9560,"low":8810,"close":8930,"volume":262450,"rsi_14":68.86,"sma_20":8085.5,"sma_60":7622.83,"sma_120":10704.33},{"date":"2026-10-13","open":8490,"high":8700,"low":8120,"close":8630,"volume":174160,"rsi_14":63.03,"sma_20":8089.5,"sma_60":7646.67,"sma_120":10628.08},{"date":"2026-10-14","open":8710,"high":9300,"low":8690,"close":9290,"volume":198380,"rsi_14":68.12,"sma_20":8139.0,"sma_60":7685.17,"sma_120":10550.83},{"date":"2026-10-15","open":8570,"high":9000,"low":8130,"close":8140,"volume":119156,"rsi_14":56.25,"sma_20":8149.5,"sma_60":7700.0,"sma_120":10464.42},{"date":"2026-10-16","open":9810,"high":10660,"low":9210,"close":10660,"volume":1511065,"rsi_14":71.86,"sma_20":8295.0,"sma_60":7762.33,"sma_120":10396.58},{"date":"2026-10-19","open":10130,"high":11880,"low":10120,"close":11240,"volume":3361370,"rsi_14":72.58,"sma_20":8472.0,"sma_60":7841.83,"sma_120":10330.67},{"date":"2026-10-20","open":11230,"high":12040,"low":10720,"close":11170,"volume":1080388,"rsi_14":71.65,"sma_20":8650.0,"sma_60":7919.5,"sma_120":10253.75},{"date":"2026-10-21","open":11410,"high":11700,"low":11180,"close":11640,"volume":441250,"rsi_14":74.6,"sma_20":8849.5,"sma_60":8004.5,"sma_120":10177.42},{"date":"2026-10-22","open":11320,"high":11320,"low":10160,"close":10380,"volume":411879,"rsi_14":62.37,"sma_20":8983.0,"sma_60":8061.33,"sma_120":10096.42},{"date":"2026-10-23","open":10630,"high":10990,"low":9750,"close":9750,"volume":475443}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-797.1,"pbr":0.83,"per":null,"roa":-1.13,"roe":-2.58,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":108687466447.0,"analysis":"ROE -2.6%로 적자 상태입니다. 시가총액 1831.75억. 매출 1086.87억, 영업이익 -67.66억.","eps_basis":"TTM","debt_ratio":1.2774523392204382,"market_cap":173393649000,"net_income":-14122042803.0,"total_debt":265658422581.0,"ttm_window":"2025Q3~2026Q2","gross_margin":-4.93,"total_assets":473617979603.0,"total_equity":207959557022.0,"profit_margin":-12.99,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-6765807274.0,"operating_margin":-6.23,"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":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":9750.0,"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":3651.0},{"date":"2016-10-25","close":3534.0},{"date":"2016-10-26","close":3534.0},{"date":"2016-10-27","close":3651.0},{"date":"2016-10-28","close":3593.0},{"date":"2016-10-31","close":3593.0},{"date":"2016-11-01","close":3474.0},{"date":"2016-11-02","close":3711.0},{"date":"2016-11-03","close":3504.0},{"date":"2016-11-04","close":3474.0},{"date":"2016-11-07","close":3375.0},{"date":"2016-11-08","close":3416.0},{"date":"2016-11-09","close":3828.0},{"date":"2016-11-10","close":3940.0},{"date":"2016-11-11","close":4052.0},{"date":"2016-11-14","close":4123.0},{"date":"2016-11-15","close":4005.0},{"date":"2016-11-16","close":4123.0},{"date":"2016-11-17","close":4211.0},{"date":"2016-11-18","close":3828.0},{"date":"2016-11-21","close":3940.0},{"date":"2016-11-22","close":4052.0},{"date":"2016-11-23","close":4164.0},{"date":"2016-11-24","close":4235.0},{"date":"2016-11-25","close":4235.0},{"date":"2016-11-28","close":4235.0},{"date":"2016-11-29","close":4235.0},{"date":"2016-11-30","close":4123.0},{"date":"2016-12-01","close":4123.0},{"date":"2016-12-02","close":3828.0},{"date":"2016-12-05","close":3823.0},{"date":"2016-12-06","close":3711.0},{"date":"2016-12-07","close":4005.0},{"date":"2016-12-08","close":3828.0},{"date":"2016-12-09","close":3828.0},{"date":"2016-12-12","close":3828.0},{"date":"2016-12-13","close":3769.0},{"date":"2016-12-14","close":3769.0},{"date":"2016-12-15","close":3769.0},{"date":"2016-12-16","close":4123.0},{"date":"2016-12-19","close":3758.0},{"date":"2016-12-20","close":3197.0},{"date":"2016-12-21","close":3528.0},{"date":"2016-12-22","close":3003.0},{"date":"2016-12-23","close":2945.0},{"date":"2016-12-26","close":2945.0},{"date":"2016-12-27","close":2859.0},{"date":"2016-12-28","close":2859.0},{"date":"2016-12-29","close":2826.0},{"date":"2017-01-02","close":2826.0},{"date":"2017-01-03","close":2826.0},{"date":"2017-01-04","close":2826.0},{"date":"2017-01-05","close":2402.0},{"date":"2017-01-06","close":2335.0},{"date":"2017-01-09","close":2402.0},{"date":"2017-01-10","close":2402.0},{"date":"2017-01-11","close":2644.0},{"date":"2017-01-12","close":2249.0},{"date":"2017-01-13","close":2185.0},{"date":"2017-01-16","close":2185.0},{"date":"2017-01-17","close":1857.0},{"date":"2017-01-18","close":1581.0},{"date":"2017-01-19","close":1362.0},{"date":"2017-01-20","close":1159.0},{"date":"2017-01-23","close":1177.0},{"date":"2017-01-24","close":1177.0},{"date":"2017-01-25","close":1213.0},{"date":"2017-01-26","close":1245.0},{"date":"2017-01-31","close":1068.0},{"date":"2017-02-01","close":1118.0},{"date":"2017-02-02","close":1286.0},{"date":"2017-02-03","close":1478.0},{"date":"2017-02-06","close":1696.0},{"date":"2017-02-07","close":1649.0},{"date":"2017-02-08","close":1601.0},{"date":"2017-02-09","close":1825.0},{"date":"2017-02-10","close":2061.0},{"date":"2017-02-13","close":2356.0},{"date":"2017-02-14","close":2288.0},{"date":"2017-02-15","close":2223.0},{"date":"2017-02-16","close":2161.0},{"date":"2017-02-17","close":2099.0},{"date":"2017-02-20","close":2161.0},{"date":"2017-02-21","close":2099.0},{"date":"2017-02-22","close":2040.0},{"date":"2017-02-23","close":2099.0},{"date":"2017-02-24","close":2040.0},{"date":"2017-02-27","close":1981.0},{"date":"2017-02-28","close":1687.0},{"date":"2017-03-02","close":1448.0},{"date":"2017-03-03","close":1239.0},{"date":"2017-03-06","close":1053.0},{"date":"2017-03-07","close":909.0},{"date":"2017-03-08","close":1045.0},{"date":"2017-03-09","close":888.0},{"date":"2017-03-10","close":755.0},{"date":"2017-03-13","close":759.0},{"date":"2017-03-14","close":783.0},{"date":"2017-03-15","close":677.0},{"date":"2017-03-16","close":662.0},{"date":"2017-03-17","close":759.0},{"date":"2017-03-20","close":871.0},{"date":"2017-03-21","close":1000.0},{"date":"2017-03-22","close":853.0},{"date":"2017-03-23","close":944.0},{"date":"2017-03-24","close":1086.0},{"date":"2017-03-27","close":927.0},{"date":"2017-03-28","close":794.0},{"date":"2017-03-29","close":912.0},{"date":"2017-03-30","close":1048.0},{"date":"2017-03-31","close":1062.0},{"date":"2017-04-03","close":944.0},{"date":"2017-04-04","close":805.0},{"date":"2017-04-05","close":700.0},{"date":"2017-04-06","close":803.0},{"date":"2017-04-07","close":688.0},{"date":"2017-04-10","close":586.0},{"date":"2017-04-11","close":570.0},{"date":"2017-04-12","close":652.0},{"date":"2017-04-13","close":750.0},{"date":"2017-04-14","close":641.0},{"date":"2017-04-17","close":735.0},{"date":"2017-04-18","close":629.0},{"date":"2017-04-19","close":615.0},{"date":"2017-04-20","close":524.0},{"date":"2017-04-21","close":600.0},{"date":"2017-04-24","close":688.0},{"date":"2017-04-25","close":791.0},{"date":"2017-04-26","close":677.0},{"date":"2017-04-27","close":662.0},{"date":"2017-04-28","close":759.0},{"date":"2017-05-02","close":741.0},{"date":"2017-05-04","close":850.0},{"date":"2017-05-08","close":977.0},{"date":"2017-05-10","close":977.0},{"date":"2017-05-11","close":1122.0},{"date":"2017-05-12","close":1283.0},{"date":"2017-05-15","close":1354.0},{"date":"2017-05-16","close":1315.0},{"date":"2017-05-17","close":1177.0},{"date":"2017-05-18","close":1351.0},{"date":"2017-05-19","close":1151.0},{"date":"2017-05-22","close":1236.0},{"date":"2017-05-23","close":1410.0},{"date":"2017-05-24","close":1201.0},{"date":"2017-05-25","close":1020.0},{"date":"2017-05-26","close":1174.0},{"date":"2017-05-29","close":1000.0},{"date":"2017-05-30","close":986.0},{"date":"2017-05-31","close":941.0},{"date":"2017-06-01","close":941.0},{"date":"2017-06-02","close":1082.0},{"date":"2017-06-05","close":1236.0},{"date":"2017-06-07","close":1050.0},{"date":"2017-06-08","close":1110.0},{"date":"2017-06-09","close":1101.0},{"date":"2017-06-12","close":1236.0},{"date":"2017-06-13","close":1410.0},{"date":"2017-06-14","close":1201.0},{"date":"2017-06-15","close":1020.0},{"date":"2017-06-16","close":1168.0},{"date":"2017-06-19","close":994.0},{"date":"2017-06-20","close":994.0},{"date":"2017-06-21","close":1115.0},{"date":"2017-06-22","close":950.0},{"date":"2017-06-23","close":1089.0},{"date":"2017-06-26","close":1250.0},{"date":"2017-06-27","close":1340.0},{"date":"2017-06-28","close":1139.0},{"date":"2017-06-29","close":1292.0},{"date":"2017-06-30","close":1101.0},{"date":"2017-07-03","close":936.0},{"date":"2017-07-04","close":1060.0},{"date":"2017-07-05","close":900.0},{"date":"2017-07-06","close":991.0},{"date":"2017-07-07","close":845.0},{"date":"2017-07-10","close":718.0},{"date":"2017-07-11","close":612.0},{"date":"2017-07-12","close":693.0},{"date":"2017-07-13","close":776.0},{"date":"2017-07-14","close":888.0},{"date":"2017-07-17","close":986.0},{"date":"2017-07-18","close":1115.0},{"date":"2017-07-19","close":950.0},{"date":"2017-07-20","close":809.0},{"date":"2017-07-21","close":924.0},{"date":"2017-07-24","close":785.0},{"date":"2017-07-25","close":668.0},{"date":"2017-07-26","close":732.0},{"date":"2017-07-27","close":711.0},{"date":"2017-07-28","close":711.0},{"date":"2017-07-31","close":783.0},{"date":"2017-08-01","close":853.0},{"date":"2017-08-02","close":726.0},{"date":"2017-08-03","close":617.0},{"date":"2017-08-04","close":635.0},{"date":"2017-08-07","close":540.0},{"date":"2017-08-08","close":470.0},{"date":"2017-08-09","close":540.0},{"date":"2017-08-10","close":500.0},{"date":"2017-08-11","close":570.0},{"date":"2017-08-14","close":647.0},{"date":"2017-08-16","close":662.0},{"date":"2017-08-17","close":747.0},{"date":"2017-08-18","close":800.0},{"date":"2017-08-21","close":682.0},{"date":"2017-08-22","close":762.0},{"date":"2017-08-23","close":755.0},{"date":"2017-08-24","close":735.0},{"date":"2017-08-25","close":627.0},{"date":"2017-08-28","close":693.0},{"date":"2017-08-29","close":591.0},{"date":"2017-08-30","close":679.0},{"date":"2017-08-31","close":780.0},{"date":"2017-09-01","close":830.0},{"date":"2017-09-04","close":821.0},{"date":"2017-09-05","close":797.0},{"date":"2017-09-06","close":679.0},{"date":"2017-09-07","close":706.0},{"date":"2017-09-08","close":805.0},{"date":"2017-09-11","close":841.0},{"date":"2017-09-12","close":718.0},{"date":"2017-09-13","close":805.0},{"date":"2017-09-14","close":785.0},{"date":"2017-09-15","close":865.0},{"date":"2017-09-18","close":832.0},{"date":"2017-09-19","close":879.0},{"date":"2017-09-20","close":962.0},{"date":"2017-09-21","close":817.0},{"date":"2017-09-22","close":809.0},{"date":"2017-09-25","close":688.0},{"date":"2017-09-26","close":586.0},{"date":"2017-09-27","close":670.0},{"date":"2017-09-28","close":685.0},{"date":"2017-09-29","close":750.0},{"date":"2017-10-10","close":638.0},{"date":"2017-10-11","close":656.0},{"date":"2017-10-12","close":558.0},{"date":"2017-10-13","close":565.0},{"date":"2017-10-16","close":602.0},{"date":"2017-10-17","close":515.0},{"date":"2017-10-18","close":558.0},{"date":"2017-10-19","close":558.0},{"date":"2017-10-20","close":499.0},{"date":"2017-10-23","close":511.0},{"date":"2017-10-24","close":587.0},{"date":"2017-10-25","close":677.0},{"date":"2017-10-26","close":744.0},{"date":"2017-10-27","close":845.0},{"date":"2017-10-30","close":826.0},{"date":"2017-10-31","close":703.0},{"date":"2017-11-01","close":724.0},{"date":"2017-11-02","close":726.0},{"date":"2017-11-03","close":815.0},{"date":"2017-11-06","close":693.0},{"date":"2017-11-07","close":724.0},{"date":"2017-11-08","close":617.0},{"date":"2017-11-09","close":644.0},{"date":"2017-11-10","close":721.0},{"date":"2017-11-13","close":615.0},{"date":"2017-11-14","close":673.0},{"date":"2017-11-15","close":573.0},{"date":"2017-11-16","close":656.0},{"date":"2017-11-17","close":558.0},{"date":"2017-11-20","close":638.0},{"date":"2017-11-21","close":627.0},{"date":"2017-11-22","close":627.0},{"date":"2017-11-23","close":602.0},{"date":"2017-11-24","close":586.0},{"date":"2017-11-27","close":557.0},{"date":"2017-11-28","close":557.0},{"date":"2017-11-29","close":606.0},{"date":"2017-11-30","close":691.0},{"date":"2017-12-01","close":587.0},{"date":"2017-12-04","close":499.0},{"date":"2017-12-05","close":430.0},{"date":"2017-12-06","close":412.0},{"date":"2017-12-07","close":474.0},{"date":"2017-12-08","close":544.0},{"date":"2017-12-11","close":499.0},{"date":"2017-12-12","close":503.0},{"date":"2017-12-13","close":498.0},{"date":"2017-12-14","close":496.0},{"date":"2017-12-15","close":482.0},{"date":"2017-12-18","close":482.0},{"date":"2017-12-19","close":499.0},{"date":"2017-12-20","close":471.0},{"date":"2017-12-21","close":484.0},{"date":"2017-12-22","close":470.0},{"date":"2017-12-26","close":417.0},{"date":"2017-12-27","close":469.0},{"date":"2017-12-28","close":476.0},{"date":"2018-01-02","close":470.0},{"date":"2018-01-03","close":528.0},{"date":"2018-01-04","close":470.0},{"date":"2018-01-05","close":529.0},{"date":"2018-01-08","close":514.0},{"date":"2018-01-09","close":499.0},{"date":"2018-01-10","close":496.0},{"date":"2018-01-11","close":477.0},{"date":"2018-01-12","close":499.0},{"date":"2018-01-15","close":482.0},{"date":"2018-01-16","close":499.0},{"date":"2018-01-17","close":524.0},{"date":"2018-01-18","close":479.0},{"date":"2018-01-19","close":529.0},{"date":"2018-01-22","close":535.0},{"date":"2018-01-23","close":558.0},{"date":"2018-01-24","close":542.0},{"date":"2018-01-25","close":587.0},{"date":"2018-01-26","close":558.0},{"date":"2018-01-29","close":542.0},{"date":"2018-01-30","close":529.0},{"date":"2018-01-31","close":514.0},{"date":"2018-02-01","close":581.0},{"date":"2018-02-02","close":617.0},{"date":"2018-02-05","close":587.0},{"date":"2018-02-06","close":507.0},{"date":"2018-02-07","close":525.0},{"date":"2018-02-08","close":510.0},{"date":"2018-02-09","close":510.0},{"date":"2018-02-12","close":488.0},{"date":"2018-02-13","close":528.0},{"date":"2018-02-14","close":576.0},{"date":"2018-02-19","close":638.0},{"date":"2018-02-20","close":544.0},{"date":"2018-02-21","close":582.0},{"date":"2018-02-22","close":494.0},{"date":"2018-02-23","close":494.0},{"date":"2018-02-26","close":494.0},{"date":"2018-02-27","close":558.0},{"date":"2018-02-28","close":546.0},{"date":"2018-03-02","close":558.0},{"date":"2018-03-05","close":546.0},{"date":"2018-03-06","close":535.0},{"date":"2018-03-07","close":479.0},{"date":"2018-03-08","close":493.0},{"date":"2018-03-09","close":540.0},{"date":"2018-03-12","close":606.0},{"date":"2018-03-13","close":517.0},{"date":"2018-03-14","close":503.0},{"date":"2018-03-15","close":503.0},{"date":"2018-03-16","close":570.0},{"date":"2018-03-19","close":635.0},{"date":"2018-03-20","close":540.0},{"date":"2018-03-21","close":517.0},{"date":"2018-03-22","close":508.0},{"date":"2018-03-23","close":493.0},{"date":"2018-03-26","close":557.0},{"date":"2018-03-27","close":573.0},{"date":"2018-03-28","close":553.0},{"date":"2018-03-29","close":535.0},{"date":"2018-03-30","close":586.0},{"date":"2018-04-02","close":586.0},{"date":"2018-04-03","close":499.0},{"date":"2018-04-04","close":487.0},{"date":"2018-04-05","close":499.0},{"date":"2018-04-06","close":570.0},{"date":"2018-04-09","close":627.0},{"date":"2018-04-10","close":535.0},{"date":"2018-04-11","close":491.0},{"date":"2018-04-12","close":499.0},{"date":"2018-04-13","close":488.0},{"date":"2018-04-16","close":499.0},{"date":"2018-04-17","close":470.0},{"date":"2018-04-18","close":469.0},{"date":"2018-04-19","close":482.0},{"date":"2018-04-20","close":482.0},{"date":"2018-04-23","close":470.0},{"date":"2018-04-24","close":498.0},{"date":"2018-04-25","close":512.0},{"date":"2018-04-26","close":557.0},{"date":"2018-04-27","close":499.0},{"date":"2018-04-30","close":485.0},{"date":"2018-05-02","close":485.0},{"date":"2018-05-03","close":485.0},{"date":"2018-05-04","close":485.0},{"date":"2018-05-08","close":471.0},{"date":"2018-05-09","close":499.0},{"date":"2018-05-10","close":514.0},{"date":"2018-05-11","close":591.0},{"date":"2018-05-14","close":503.0},{"date":"2018-05-15","close":489.0},{"date":"2018-05-16","close":503.0},{"date":"2018-05-17","close":578.0},{"date":"2018-05-18","close":528.0},{"date":"2018-05-21","close":511.0},{"date":"2018-05-23","close":494.0},{"date":"2018-05-24","close":494.0},{"date":"2018-05-25","close":477.0},{"date":"2018-05-28","close":464.0},{"date":"2018-05-29","close":477.0},{"date":"2018-05-30","close":447.0},{"date":"2018-05-31","close":393.0},{"date":"2018-06-01","close":400.0},{"date":"2018-06-04","close":459.0},{"date":"2018-06-05","close":523.0},{"date":"2018-06-07","close":444.0},{"date":"2018-06-08","close":476.0},{"date":"2018-06-11","close":479.0},{"date":"2018-06-12","close":546.0},{"date":"2018-06-14","close":558.0},{"date":"2018-06-15","close":582.0},{"date":"2018-06-18","close":529.0},{"date":"2018-06-19","close":558.0},{"date":"2018-06-20","close":476.0},{"date":"2018-06-21","close":499.0},{"date":"2018-06-22","close":499.0},{"date":"2018-06-25","close":485.0},{"date":"2018-06-26","close":485.0},{"date":"2018-06-27","close":482.0},{"date":"2018-06-28","close":482.0},{"date":"2018-06-29","close":555.0},{"date":"2018-07-02","close":635.0},{"date":"2018-07-03","close":726.0},{"date":"2018-07-04","close":797.0},{"date":"2018-07-05","close":679.0},{"date":"2018-07-06","close":579.0},{"date":"2018-07-09","close":493.0},{"date":"2018-07-10","close":478.0},{"date":"2018-07-11","close":478.0},{"date":"2018-07-12","close":464.0},{"date":"2018-07-13","close":470.0},{"date":"2018-07-16","close":484.0},{"date":"2018-07-17","close":470.0},{"date":"2018-07-18","close":484.0},{"date":"2018-07-19","close":499.0},{"date":"2018-07-20","close":574.0},{"date":"2018-07-23","close":491.0},{"date":"2018-07-24","close":529.0},{"date":"2018-07-25","close":529.0},{"date":"2018-07-26","close":514.0},{"date":"2018-07-27","close":514.0},{"date":"2018-07-30","close":582.0},{"date":"2018-07-31","close":606.0},{"date":"2018-08-01","close":693.0},{"date":"2018-08-02","close":677.0},{"date":"2018-08-03","close":617.0},{"date":"2018-08-06","close":606.0},{"date":"2018-08-07","close":635.0},{"date":"2018-08-08","close":587.0},{"date":"2018-08-09","close":664.0},{"date":"2018-08-10","close":587.0},{"date":"2018-08-13","close":677.0},{"date":"2018-08-14","close":706.0},{"date":"2018-08-16","close":647.0},{"date":"2018-08-17","close":587.0},{"date":"2018-08-20","close":587.0},{"date":"2018-08-21","close":617.0},{"date":"2018-08-22","close":612.0},{"date":"2018-08-23","close":679.0},{"date":"2018-08-24","close":753.0},{"date":"2018-08-27","close":641.0},{"date":"2018-08-28","close":638.0},{"date":"2018-08-29","close":617.0},{"date":"2018-08-30","close":617.0},{"date":"2018-08-31","close":600.0},{"date":"2018-09-03","close":600.0},{"date":"2018-09-04","close":594.0},{"date":"2018-09-05","close":647.0},{"date":"2018-09-06","close":558.0},{"date":"2018-09-07","close":635.0},{"date":"2018-09-10","close":635.0},{"date":"2018-09-11","close":587.0},{"date":"2018-09-12","close":586.0},{"date":"2018-09-13","close":586.0},{"date":"2018-09-14","close":586.0},{"date":"2018-09-17","close":582.0},{"date":"2018-09-18","close":496.0},{"date":"2018-09-19","close":529.0},{"date":"2018-09-20","close":529.0},{"date":"2018-09-21","close":499.0},{"date":"2018-09-27","close":499.0},{"date":"2018-09-28","close":429.0},{"date":"2018-10-01","close":488.0},{"date":"2018-10-02","close":535.0},{"date":"2018-10-04","close":454.0},{"date":"2018-10-05","close":524.0},{"date":"2018-10-08","close":587.0},{"date":"2018-10-10","close":668.0},{"date":"2018-10-11","close":755.0},{"date":"2018-10-12","close":794.0},{"date":"2018-10-15","close":677.0},{"date":"2018-10-16","close":732.0},{"date":"2018-10-17","close":732.0},{"date":"2018-10-18","close":623.0},{"date":"2018-10-19","close":615.0},{"date":"2018-10-22","close":612.0},{"date":"2018-10-23","close":520.0},{"date":"2018-10-24","close":499.0},{"date":"2018-10-25","close":499.0},{"date":"2018-10-26","close":499.0},{"date":"2018-10-29","close":464.0},{"date":"2018-10-30","close":494.0},{"date":"2018-10-31","close":494.0},{"date":"2018-11-01","close":447.0},{"date":"2018-11-02","close":505.0},{"date":"2018-11-05","close":503.0},{"date":"2018-11-06","close":503.0},{"date":"2018-11-07","close":470.0},{"date":"2018-11-08","close":459.0},{"date":"2018-11-09","close":434.0},{"date":"2018-11-12","close":434.0},{"date":"2018-11-13","close":434.0},{"date":"2018-11-14","close":434.0},{"date":"2018-11-15","close":369.0},{"date":"2018-11-16","close":314.0},{"date":"2018-11-19","close":361.0},{"date":"2018-11-20","close":361.0},{"date":"2018-11-21","close":361.0},{"date":"2018-11-22","close":361.0},{"date":"2018-11-23","close":411.0},{"date":"2018-11-26","close":352.0},{"date":"2018-11-27","close":352.0},{"date":"2018-11-28","close":299.0},{"date":"2018-11-29","close":293.0},{"date":"2018-11-30","close":338.0},{"date":"2018-12-03","close":303.0},{"date":"2018-12-04","close":323.0},{"date":"2018-12-05","close":323.0},{"date":"2018-12-06","close":324.0},{"date":"2018-12-07","close":285.0},{"date":"2018-12-10","close":273.0},{"date":"2018-12-11","close":313.0},{"date":"2018-12-12","close":313.0},{"date":"2018-12-13","close":281.0},{"date":"2018-12-14","close":253.0},{"date":"2018-12-17","close":227.0},{"date":"2018-12-18","close":261.0},{"date":"2018-12-19","close":244.0},{"date":"2018-12-20","close":246.0},{"date":"2018-12-21","close":246.0},{"date":"2018-12-24","close":284.0},{"date":"2018-12-26","close":247.0},{"date":"2018-12-27","close":285.0},{"date":"2018-12-28","close":255.0},{"date":"2019-01-02","close":293.0},{"date":"2019-01-03","close":335.0},{"date":"2019-01-04","close":382.0},{"date":"2019-01-07","close":419.0},{"date":"2019-01-08","close":469.0},{"date":"2019-01-09","close":469.0},{"date":"2019-01-10","close":399.0},{"date":"2019-01-11","close":339.0},{"date":"2019-01-14","close":290.0},{"date":"2019-01-15","close":323.0},{"date":"2019-01-16","close":355.0},{"date":"2019-01-17","close":399.0},{"date":"2019-01-18","close":370.0},{"date":"2019-01-21","close":315.0},{"date":"2019-01-22","close":293.0},{"date":"2019-01-23","close":285.0},{"date":"2019-01-24","close":292.0},{"date":"2019-01-25","close":293.0},{"date":"2019-01-28","close":278.0},{"date":"2019-01-29","close":293.0},{"date":"2019-01-30","close":328.0},{"date":"2019-01-31","close":358.0},{"date":"2019-02-01","close":404.0},{"date":"2019-02-07","close":441.0},{"date":"2019-02-08","close":376.0},{"date":"2019-02-11","close":417.0},{"date":"2019-02-12","close":416.0},{"date":"2019-02-13","close":416.0},{"date":"2019-02-14","close":412.0},{"date":"2019-02-15","close":363.0},{"date":"2019-02-18","close":408.0},{"date":"2019-02-19","close":408.0},{"date":"2019-02-20","close":382.0},{"date":"2019-02-21","close":382.0},{"date":"2019-02-22","close":382.0},{"date":"2019-02-25","close":382.0},{"date":"2019-02-26","close":382.0},{"date":"2019-02-27","close":438.0},{"date":"2019-02-28","close":372.0},{"date":"2019-03-04","close":331.0},{"date":"2019-03-05","close":323.0},{"date":"2019-03-06","close":352.0},{"date":"2019-03-07","close":323.0},{"date":"2019-03-08","close":371.0},{"date":"2019-03-11","close":340.0},{"date":"2019-03-12","close":306.0},{"date":"2019-03-13","close":351.0},{"date":"2019-03-14","close":351.0},{"date":"2019-03-15","close":317.0},{"date":"2019-03-18","close":323.0},{"date":"2019-03-19","close":323.0},{"date":"2019-03-20","close":326.0},{"date":"2019-03-21","close":336.0},{"date":"2019-03-22","close":323.0},{"date":"2019-03-25","close":300.0},{"date":"2019-03-26","close":323.0},{"date":"2019-03-27","close":323.0},{"date":"2019-03-28","close":323.0},{"date":"2019-03-29","close":323.0},{"date":"2019-04-01","close":323.0},{"date":"2019-04-02","close":323.0},{"date":"2019-04-03","close":323.0},{"date":"2019-04-04","close":329.0},{"date":"2019-04-05","close":330.0},{"date":"2019-04-08","close":337.0},{"date":"2019-04-09","close":329.0},{"date":"2019-04-10","close":329.0},{"date":"2019-04-11","close":330.0},{"date":"2019-04-12","close":336.0},{"date":"2019-04-15","close":324.0},{"date":"2019-04-16","close":326.0},{"date":"2019-04-17","close":374.0},{"date":"2019-04-18","close":352.0},{"date":"2019-04-19","close":353.0},{"date":"2019-04-22","close":336.0},{"date":"2019-04-23","close":352.0},{"date":"2019-04-24","close":364.0},{"date":"2019-04-25","close":418.0},{"date":"2019-04-26","close":420.0},{"date":"2019-04-29","close":482.0},{"date":"2019-04-30","close":555.0},{"date":"2019-05-02","close":632.0},{"date":"2019-05-03","close":703.0},{"date":"2019-05-07","close":600.0},{"date":"2019-05-08","close":587.0},{"date":"2019-05-09","close":587.0},{"date":"2019-05-10","close":587.0},{"date":"2019-05-13","close":529.0},{"date":"2019-05-14","close":608.0},{"date":"2019-05-15","close":608.0},{"date":"2019-05-16","close":586.0},{"date":"2019-05-17","close":586.0},{"date":"2019-05-20","close":586.0},{"date":"2019-05-21","close":586.0},{"date":"2019-05-22","close":586.0},{"date":"2019-05-23","close":499.0},{"date":"2019-05-24","close":499.0},{"date":"2019-05-27","close":425.0},{"date":"2019-05-28","close":430.0},{"date":"2019-05-29","close":442.0},{"date":"2019-05-30","close":412.0},{"date":"2019-05-31","close":423.0},{"date":"2019-06-03","close":427.0},{"date":"2019-06-04","close":441.0},{"date":"2019-06-05","close":441.0},{"date":"2019-06-07","close":444.0},{"date":"2019-06-10","close":418.0},{"date":"2019-06-11","close":427.0},{"date":"2019-06-12","close":488.0},{"date":"2019-06-13","close":422.0},{"date":"2019-06-14","close":484.0},{"date":"2019-06-17","close":557.0},{"date":"2019-06-18","close":641.0},{"date":"2019-06-19","close":735.0},{"date":"2019-06-20","close":835.0},{"date":"2019-06-21","close":791.0},{"date":"2019-06-24","close":706.0},{"date":"2019-06-25","close":729.0},{"date":"2019-06-26","close":679.0},{"date":"2019-06-27","close":685.0},{"date":"2019-06-28","close":685.0},{"date":"2019-07-01","close":600.0},{"date":"2019-07-02","close":647.0},{"date":"2019-07-03","close":735.0},{"date":"2019-07-04","close":724.0},{"date":"2019-07-05","close":647.0},{"date":"2019-07-08","close":558.0},{"date":"2019-07-09","close":479.0},{"date":"2019-07-10","close":546.0},{"date":"2019-07-11","close":562.0},{"date":"2019-07-12","close":579.0},{"date":"2019-07-15","close":664.0},{"date":"2019-07-16","close":724.0},{"date":"2019-07-17","close":617.0},{"date":"2019-07-18","close":530.0},{"date":"2019-07-19","close":477.0},{"date":"2019-07-22","close":491.0},{"date":"2019-07-23","close":565.0},{"date":"2019-07-24","close":647.0},{"date":"2019-07-25","close":647.0},{"date":"2019-07-26","close":706.0},{"date":"2019-07-29","close":644.0},{"date":"2019-07-30","close":644.0},{"date":"2019-07-31","close":587.0},{"date":"2019-08-01","close":647.0},{"date":"2019-08-02","close":587.0},{"date":"2019-08-05","close":647.0},{"date":"2019-08-06","close":587.0},{"date":"2019-08-07","close":677.0},{"date":"2019-08-08","close":765.0},{"date":"2019-08-09","close":706.0},{"date":"2019-08-12","close":776.0},{"date":"2019-08-13","close":718.0},{"date":"2019-08-14","close":706.0},{"date":"2019-08-16","close":670.0},{"date":"2019-08-19","close":691.0},{"date":"2019-08-20","close":691.0},{"date":"2019-08-21","close":735.0},{"date":"2019-08-22","close":765.0},{"date":"2019-08-23","close":765.0},{"date":"2019-08-26","close":794.0},{"date":"2019-08-27","close":882.0},{"date":"2019-08-28","close":941.0},{"date":"2019-08-29","close":1060.0},{"date":"2019-08-30","close":1094.0},{"date":"2019-09-02","close":1257.0},{"date":"2019-09-03","close":1445.0},{"date":"2019-09-04","close":1660.0},{"date":"2019-09-05","close":1907.0},{"date":"2019-09-06","close":2193.0},{"date":"2019-09-09","close":2193.0},{"date":"2019-09-10","close":2520.0},{"date":"2019-09-11","close":2473.0},{"date":"2019-09-16","close":2473.0},{"date":"2019-09-17","close":2237.0},{"date":"2019-09-18","close":1948.0},{"date":"2019-09-19","close":1948.0},{"date":"2019-09-20","close":2061.0},{"date":"2019-09-23","close":2061.0},{"date":"2019-09-24","close":1787.0},{"date":"2019-09-25","close":1522.0},{"date":"2019-09-26","close":1619.0},{"date":"2019-09-27","close":1472.0},{"date":"2019-09-30","close":1472.0},{"date":"2019-10-01","close":1254.0},{"date":"2019-10-02","close":1118.0},{"date":"2019-10-04","close":1216.0},{"date":"2019-10-07","close":1068.0},{"date":"2019-10-08","close":1168.0},{"date":"2019-10-10","close":1080.0},{"date":"2019-10-11","close":1227.0},{"date":"2019-10-14","close":1177.0},{"date":"2019-10-15","close":1151.0},{"date":"2019-10-16","close":1319.0},{"date":"2019-10-17","close":1515.0},{"date":"2019-10-18","close":1742.0},{"date":"2019-10-21","close":1999.0},{"date":"2019-10-22","close":1740.0},{"date":"2019-10-23","close":1708.0},{"date":"2019-10-24","close":1716.0},{"date":"2019-10-25","close":1725.0},{"date":"2019-10-28","close":1766.0},{"date":"2019-10-29","close":1769.0},{"date":"2019-10-30","close":1781.0},{"date":"2019-10-31","close":1857.0},{"date":"2019-11-01","close":1857.0},{"date":"2019-11-04","close":1887.0},{"date":"2019-11-05","close":2170.0},{"date":"2019-11-06","close":2414.0},{"date":"2019-11-07","close":2356.0},{"date":"2019-11-08","close":2356.0},{"date":"2019-11-11","close":2356.0},{"date":"2019-11-12","close":2356.0},{"date":"2019-11-13","close":2237.0},{"date":"2019-11-14","close":2126.0},{"date":"2019-11-15","close":2441.0},{"date":"2019-11-18","close":2182.0},{"date":"2019-11-19","close":2128.0},{"date":"2019-11-20","close":2182.0},{"date":"2019-11-21","close":2161.0},{"date":"2019-11-22","close":2190.0},{"date":"2019-11-25","close":2149.0},{"date":"2019-11-26","close":2297.0},{"date":"2019-11-27","close":2123.0},{"date":"2019-11-28","close":2412.0},{"date":"2019-11-29","close":2182.0},{"date":"2019-12-02","close":2079.0},{"date":"2019-12-03","close":2081.0},{"date":"2019-12-04","close":2356.0},{"date":"2019-12-05","close":2356.0},{"date":"2019-12-06","close":2356.0},{"date":"2019-12-09","close":2532.0},{"date":"2019-12-10","close":2414.0},{"date":"2019-12-11","close":2414.0},{"date":"2019-12-12","close":2385.0},{"date":"2019-12-13","close":2443.0},{"date":"2019-12-16","close":2443.0},{"date":"2019-12-17","close":2561.0},{"date":"2019-12-18","close":2356.0},{"date":"2019-12-19","close":2443.0},{"date":"2019-12-20","close":2414.0},{"date":"2019-12-23","close":2356.0},{"date":"2019-12-24","close":2414.0},{"date":"2019-12-26","close":2764.0},{"date":"2019-12-27","close":2650.0},{"date":"2019-12-30","close":2473.0},{"date":"2020-01-02","close":2479.0},{"date":"2020-01-03","close":2479.0},{"date":"2020-01-06","close":2479.0},{"date":"2020-01-07","close":2774.0},{"date":"2020-01-08","close":3062.0},{"date":"2020-01-09","close":3474.0},{"date":"2020-01-10","close":3534.0},{"date":"2020-01-13","close":3775.0},{"date":"2020-01-14","close":3886.0},{"date":"2020-01-15","close":4005.0},{"date":"2020-01-16","close":4005.0},{"date":"2020-01-17","close":4241.0},{"date":"2020-01-20","close":4299.0},{"date":"2020-01-21","close":4182.0},{"date":"2020-01-22","close":4123.0},{"date":"2020-01-23","close":4299.0},{"date":"2020-01-28","close":4447.0},{"date":"2020-01-29","close":4241.0},{"date":"2020-01-30","close":4712.0},{"date":"2020-01-31","close":4712.0},{"date":"2020-02-03","close":4712.0},{"date":"2020-02-04","close":4535.0},{"date":"2020-02-05","close":4535.0},{"date":"2020-02-06","close":4653.0},{"date":"2020-02-07","close":4247.0},{"date":"2020-02-10","close":4712.0},{"date":"2020-02-11","close":5124.0},{"date":"2020-02-12","close":5124.0},{"date":"2020-02-13","close":5183.0},{"date":"2020-02-14","close":4742.0},{"date":"2020-02-17","close":5007.0},{"date":"2020-02-18","close":4505.0},{"date":"2020-02-19","close":4706.0},{"date":"2020-02-20","close":4653.0},{"date":"2020-02-21","close":4712.0},{"date":"2020-02-24","close":4712.0},{"date":"2020-02-25","close":4712.0},{"date":"2020-02-26","close":4682.0},{"date":"2020-02-27","close":4476.0},{"date":"2020-02-28","close":4476.0},{"date":"2020-03-02","close":4595.0},{"date":"2020-03-03","close":4535.0},{"date":"2020-03-04","close":4701.0},{"date":"2020-03-05","close":4417.0},{"date":"2020-03-06","close":4476.0},{"date":"2020-03-09","close":4123.0},{"date":"2020-03-10","close":4742.0},{"date":"2020-03-11","close":4476.0},{"date":"2020-03-12","close":4123.0},{"date":"2020-03-13","close":3976.0},{"date":"2020-03-16","close":4417.0},{"date":"2020-03-17","close":4417.0},{"date":"2020-03-18","close":4447.0},{"date":"2020-03-19","close":3886.0},{"date":"2020-03-20","close":4299.0},{"date":"2020-03-23","close":4359.0},{"date":"2020-03-24","close":4005.0},{"date":"2020-03-25","close":4005.0},{"date":"2020-03-26","close":4064.0},{"date":"2020-03-27","close":4123.0},{"date":"2020-03-30","close":4417.0},{"date":"2020-03-31","close":4058.0},{"date":"2020-04-01","close":3534.0},{"date":"2020-04-02","close":3692.0},{"date":"2020-04-03","close":3823.0},{"date":"2020-04-06","close":3799.0},{"date":"2020-04-07","close":3881.0},{"date":"2020-04-08","close":3787.0},{"date":"2020-04-09","close":3769.0},{"date":"2020-04-10","close":3769.0},{"date":"2020-04-13","close":3823.0},{"date":"2020-04-14","close":3593.0},{"date":"2020-04-16","close":3711.0},{"date":"2020-04-17","close":3828.0},{"date":"2020-04-20","close":3876.0},{"date":"2020-04-21","close":4453.0},{"date":"2020-04-22","close":3828.0},{"date":"2020-04-23","close":4093.0},{"date":"2020-04-24","close":3940.0},{"date":"2020-04-27","close":4505.0},{"date":"2020-04-28","close":3835.0},{"date":"2020-04-29","close":4005.0},{"date":"2020-05-04","close":4595.0},{"date":"2020-05-06","close":4134.0},{"date":"2020-05-07","close":4123.0},{"date":"2020-05-08","close":4241.0},{"date":"2020-05-11","close":4093.0},{"date":"2020-05-12","close":4235.0},{"date":"2020-05-13","close":4123.0},{"date":"2020-05-14","close":4129.0},{"date":"2020-05-15","close":4241.0},{"date":"2020-05-18","close":4182.0},{"date":"2020-05-19","close":4211.0},{"date":"2020-05-20","close":4842.0},{"date":"2020-05-21","close":5301.0},{"date":"2020-05-22","close":5407.0},{"date":"2020-05-25","close":5596.0},{"date":"2020-05-26","close":6067.0},{"date":"2020-05-27","close":5773.0},{"date":"2020-05-28","close":5649.0},{"date":"2020-05-29","close":5707.0},{"date":"2020-06-01","close":5655.0},{"date":"2020-06-02","close":5477.0},{"date":"2020-06-03","close":5301.0},{"date":"2020-06-04","close":5767.0},{"date":"2020-06-05","close":5819.0},{"date":"2020-06-08","close":5596.0},{"date":"2020-06-09","close":5596.0},{"date":"2020-06-10","close":5713.0},{"date":"2020-06-11","close":5920.0},{"date":"2020-06-12","close":6479.0},{"date":"2020-06-15","close":6892.0},{"date":"2020-06-16","close":7304.0},{"date":"2020-06-17","close":7333.0},{"date":"2020-06-18","close":7304.0},{"date":"2020-06-19","close":7333.0},{"date":"2020-06-22","close":7363.0},{"date":"2020-06-23","close":7540.0},{"date":"2020-06-24","close":8659.0},{"date":"2020-06-25","close":9248.0},{"date":"2020-06-26","close":9131.0},{"date":"2020-06-29","close":9072.0},{"date":"2020-06-30","close":9424.0},{"date":"2020-07-01","close":9779.0},{"date":"2020-07-02","close":9602.0},{"date":"2020-07-03","close":10603.0},{"date":"2020-07-06","close":10603.0},{"date":"2020-07-07","close":10603.0},{"date":"2020-07-08","close":11134.0},{"date":"2020-07-09","close":12371.0},{"date":"2020-07-10","close":13815.0},{"date":"2020-07-13","close":13608.0},{"date":"2020-07-14","close":14138.0},{"date":"2020-07-15","close":14639.0},{"date":"2020-07-16","close":15611.0},{"date":"2020-07-17","close":15846.0},{"date":"2020-07-20","close":15611.0},{"date":"2020-07-21","close":15759.0},{"date":"2020-07-22","close":14815.0},{"date":"2020-07-23","close":14492.0},{"date":"2020-07-24","close":14374.0},{"date":"2020-07-27","close":14080.0},{"date":"2020-07-28","close":13372.0},{"date":"2020-07-29","close":14433.0},{"date":"2020-07-30","close":16654.0},{"date":"2020-07-31","close":15861.0},{"date":"2020-08-03","close":18042.0},{"date":"2020-08-04","close":18002.0},{"date":"2020-08-05","close":18279.0},{"date":"2020-08-06","close":19271.0},{"date":"2020-08-07","close":21809.0},{"date":"2020-08-10","close":24267.0},{"date":"2020-08-11","close":24545.0},{"date":"2020-08-12","close":25020.0},{"date":"2020-08-13","close":24545.0},{"date":"2020-08-14","close":22761.0},{"date":"2020-08-18","close":21848.0},{"date":"2020-08-19","close":23791.0},{"date":"2020-08-20","close":23832.0},{"date":"2020-08-21","close":24704.0},{"date":"2020-08-24","close":23791.0},{"date":"2020-08-25","close":23950.0},{"date":"2020-08-26","close":23316.0},{"date":"2020-08-27","close":22205.0},{"date":"2020-08-28","close":22800.0},{"date":"2020-08-31","close":22998.0},{"date":"2020-09-01","close":23395.0},{"date":"2020-09-02","close":22761.0},{"date":"2020-09-03","close":22205.0},{"date":"2020-09-04","close":21214.0},{"date":"2020-09-07","close":22285.0},{"date":"2020-09-08","close":22364.0},{"date":"2020-09-09","close":21095.0},{"date":"2020-09-10","close":21214.0},{"date":"2020-09-11","close":20936.0},{"date":"2020-09-14","close":21134.0},{"date":"2020-09-15","close":20777.0},{"date":"2020-09-16","close":19866.0},{"date":"2020-09-17","close":19826.0},{"date":"2020-09-18","close":19073.0},{"date":"2020-09-21","close":17844.0},{"date":"2020-09-22","close":17407.0},{"date":"2020-09-23","close":18557.0},{"date":"2020-09-24","close":16891.0},{"date":"2020-09-25","close":16852.0},{"date":"2020-09-28","close":17764.0},{"date":"2020-09-29","close":17923.0},{"date":"2020-10-05","close":18518.0},{"date":"2020-10-06","close":18636.0},{"date":"2020-10-07","close":18834.0},{"date":"2020-10-08","close":19826.0},{"date":"2020-10-12","close":20659.0},{"date":"2020-10-13","close":20461.0},{"date":"2020-10-14","close":19589.0},{"date":"2020-10-15","close":18756.0},{"date":"2020-10-16","close":18121.0},{"date":"2020-10-19","close":18121.0},{"date":"2020-10-20","close":19112.0},{"date":"2020-10-21","close":19191.0},{"date":"2020-10-22","close":18279.0},{"date":"2020-10-23","close":18597.0},{"date":"2020-10-26","close":17724.0},{"date":"2020-10-27","close":17883.0},{"date":"2020-10-28","close":18756.0},{"date":"2020-10-29","close":19073.0},{"date":"2020-10-30","close":18795.0},{"date":"2020-11-02","close":18636.0},{"date":"2020-11-03","close":18875.0},{"date":"2020-11-04","close":18478.0},{"date":"2020-11-05","close":20222.0},{"date":"2020-11-06","close":19905.0},{"date":"2020-11-09","close":21412.0},{"date":"2020-11-10","close":20976.0},{"date":"2020-11-11","close":20421.0},{"date":"2020-11-12","close":19747.0},{"date":"2020-11-13","close":19271.0},{"date":"2020-11-16","close":19390.0},{"date":"2020-11-17","close":19232.0},{"date":"2020-11-18","close":19033.0},{"date":"2020-11-19","close":18756.0},{"date":"2020-11-20","close":19271.0},{"date":"2020-11-23","close":19667.0},{"date":"2020-11-24","close":19509.0},{"date":"2020-11-25","close":18875.0},{"date":"2020-11-26","close":18636.0},{"date":"2020-11-27","close":20302.0},{"date":"2020-11-30","close":20064.0},{"date":"2020-12-01","close":20818.0},{"date":"2020-12-02","close":21214.0},{"date":"2020-12-03","close":21650.0},{"date":"2020-12-04","close":22245.0},{"date":"2020-12-07","close":21730.0},{"date":"2020-12-08","close":20381.0},{"date":"2020-12-09","close":20342.0},{"date":"2020-12-10","close":22126.0},{"date":"2020-12-11","close":23355.0},{"date":"2020-12-14","close":22959.0},{"date":"2020-12-15","close":23475.0},{"date":"2020-12-16","close":27043.0},{"date":"2020-12-17","close":28550.0},{"date":"2020-12-18","close":27400.0},{"date":"2020-12-21","close":27400.0},{"date":"2020-12-22","close":25061.0},{"date":"2020-12-23","close":25377.0},{"date":"2020-12-24","close":24585.0},{"date":"2020-12-28","close":26408.0},{"date":"2020-12-29","close":27440.0},{"date":"2020-12-30","close":27916.0},{"date":"2021-01-04","close":29977.0},{"date":"2021-01-05","close":31841.0},{"date":"2021-01-06","close":30929.0},{"date":"2021-01-07","close":31643.0},{"date":"2021-01-08","close":34498.0},{"date":"2021-01-11","close":33904.0},{"date":"2021-01-12","close":31563.0},{"date":"2021-01-13","close":31563.0},{"date":"2021-01-14","close":31247.0},{"date":"2021-01-15","close":30850.0},{"date":"2021-01-18","close":29065.0},{"date":"2021-01-19","close":31722.0},{"date":"2021-01-20","close":31088.0},{"date":"2021-01-21","close":30176.0},{"date":"2021-01-22","close":30612.0},{"date":"2021-01-25","close":29977.0},{"date":"2021-01-26","close":31722.0},{"date":"2021-01-27","close":32476.0},{"date":"2021-01-28","close":32674.0},{"date":"2021-01-29","close":30731.0},{"date":"2021-02-01","close":30414.0},{"date":"2021-02-02","close":29819.0},{"date":"2021-02-03","close":32159.0},{"date":"2021-02-04","close":31722.0},{"date":"2021-02-05","close":31722.0},{"date":"2021-02-08","close":31563.0},{"date":"2021-02-09","close":31445.0},{"date":"2021-02-10","close":32039.0},{"date":"2021-02-15","close":33507.0},{"date":"2021-02-16","close":32951.0},{"date":"2021-02-17","close":31722.0},{"date":"2021-02-18","close":30533.0},{"date":"2021-02-19","close":29859.0},{"date":"2021-02-22","close":29779.0},{"date":"2021-02-23","close":26924.0},{"date":"2021-02-24","close":24942.0},{"date":"2021-02-25","close":26171.0},{"date":"2021-02-26","close":25061.0},{"date":"2021-03-02","close":25576.0},{"date":"2021-03-03","close":25179.0},{"date":"2021-03-04","close":24109.0},{"date":"2021-03-05","close":24505.0},{"date":"2021-03-08","close":23197.0},{"date":"2021-03-09","close":22602.0},{"date":"2021-03-10","close":22761.0},{"date":"2021-03-11","close":25377.0},{"date":"2021-03-12","close":25775.0},{"date":"2021-03-15","close":25457.0},{"date":"2021-03-16","close":25140.0},{"date":"2021-03-17","close":23791.0},{"date":"2021-03-18","close":24109.0},{"date":"2021-03-19","close":23355.0},{"date":"2021-03-22","close":22642.0},{"date":"2021-03-23","close":22681.0},{"date":"2021-03-24","close":23832.0},{"date":"2021-03-25","close":23712.0},{"date":"2021-03-26","close":23197.0},{"date":"2021-03-29","close":22998.0},{"date":"2021-03-30","close":24307.0},{"date":"2021-03-31","close":24030.0},{"date":"2021-04-01","close":25418.0},{"date":"2021-04-02","close":24347.0},{"date":"2021-04-05","close":23514.0},{"date":"2021-04-06","close":23236.0},{"date":"2021-04-07","close":23395.0},{"date":"2021-04-08","close":23395.0},{"date":"2021-04-09","close":23157.0},{"date":"2021-04-12","close":25655.0},{"date":"2021-04-13","close":27083.0},{"date":"2021-04-14","close":27320.0},{"date":"2021-04-15","close":27677.0},{"date":"2021-04-16","close":26845.0},{"date":"2021-04-19","close":26250.0},{"date":"2021-04-20","close":26171.0},{"date":"2021-04-21","close":25893.0},{"date":"2021-04-22","close":26488.0},{"date":"2021-04-23","close":27162.0},{"date":"2021-04-26","close":27361.0},{"date":"2021-04-27","close":27995.0},{"date":"2021-04-28","close":26647.0},{"date":"2021-04-29","close":26408.0},{"date":"2021-04-30","close":26448.0},{"date":"2021-05-03","close":25219.0},{"date":"2021-05-04","close":25140.0},{"date":"2021-05-06","close":25457.0},{"date":"2021-05-07","close":25695.0},{"date":"2021-05-10","close":25338.0},{"date":"2021-05-11","close":24267.0},{"date":"2021-05-12","close":23633.0},{"date":"2021-05-13","close":22840.0},{"date":"2021-05-14","close":22959.0},{"date":"2021-05-17","close":22087.0},{"date":"2021-05-18","close":22087.0},{"date":"2021-05-20","close":22285.0},{"date":"2021-05-21","close":22165.0},{"date":"2021-05-24","close":21769.0},{"date":"2021-05-25","close":21769.0},{"date":"2021-05-26","close":22483.0},{"date":"2021-05-27","close":22087.0},{"date":"2021-05-28","close":23276.0},{"date":"2021-05-31","close":22879.0},{"date":"2021-06-01","close":22364.0},{"date":"2021-06-02","close":22165.0},{"date":"2021-06-03","close":22602.0},{"date":"2021-06-04","close":22404.0},{"date":"2021-06-07","close":22047.0},{"date":"2021-06-08","close":22047.0},{"date":"2021-06-09","close":21928.0},{"date":"2021-06-10","close":21967.0},{"date":"2021-06-11","close":23752.0},{"date":"2021-06-14","close":22761.0},{"date":"2021-06-15","close":22919.0},{"date":"2021-06-16","close":23038.0},{"date":"2021-06-17","close":23236.0},{"date":"2021-06-18","close":22998.0},{"date":"2021-06-21","close":22483.0},{"date":"2021-06-22","close":22404.0},{"date":"2021-06-23","close":22087.0},{"date":"2021-06-24","close":22007.0},{"date":"2021-06-25","close":21848.0},{"date":"2021-06-28","close":21848.0},{"date":"2021-06-29","close":22047.0},{"date":"2021-06-30","close":22761.0},{"date":"2021-07-01","close":22840.0},{"date":"2021-07-02","close":22562.0},{"date":"2021-07-05","close":22165.0},{"date":"2021-07-06","close":22007.0},{"date":"2021-07-07","close":22165.0},{"date":"2021-07-08","close":22364.0},{"date":"2021-07-09","close":22047.0},{"date":"2021-07-12","close":21967.0},{"date":"2021-07-13","close":22879.0},{"date":"2021-07-14","close":24148.0},{"date":"2021-07-15","close":25020.0},{"date":"2021-07-16","close":25298.0},{"date":"2021-07-19","close":26805.0},{"date":"2021-07-20","close":25775.0},{"date":"2021-07-21","close":26012.0},{"date":"2021-07-22","close":25377.0},{"date":"2021-07-23","close":25655.0},{"date":"2021-07-26","close":24822.0},{"date":"2021-07-27","close":26488.0},{"date":"2021-07-28","close":27757.0},{"date":"2021-07-29","close":27202.0},{"date":"2021-07-30","close":26805.0},{"date":"2021-08-02","close":25655.0},{"date":"2021-08-03","close":25536.0},{"date":"2021-08-04","close":25418.0},{"date":"2021-08-05","close":26091.0},{"date":"2021-08-06","close":26845.0},{"date":"2021-08-09","close":27400.0},{"date":"2021-08-10","close":28034.0},{"date":"2021-08-11","close":27916.0},{"date":"2021-08-12","close":28114.0},{"date":"2021-08-13","close":27400.0},{"date":"2021-08-17","close":25259.0},{"date":"2021-08-18","close":25100.0},{"date":"2021-08-19","close":23791.0},{"date":"2021-08-20","close":23514.0},{"date":"2021-08-23","close":23871.0},{"date":"2021-08-24","close":25298.0},{"date":"2021-08-25","close":25061.0},{"date":"2021-08-26","close":24783.0},{"date":"2021-08-27","close":24148.0},{"date":"2021-08-30","close":24426.0},{"date":"2021-08-31","close":24624.0},{"date":"2021-09-01","close":28748.0},{"date":"2021-09-02","close":28471.0},{"date":"2021-09-03","close":27320.0},{"date":"2021-09-06","close":27004.0},{"date":"2021-09-07","close":27559.0},{"date":"2021-09-08","close":28273.0},{"date":"2021-09-09","close":31722.0},{"date":"2021-09-10","close":30969.0},{"date":"2021-09-13","close":31961.0},{"date":"2021-09-14","close":32317.0},{"date":"2021-09-15","close":31722.0},{"date":"2021-09-16","close":31524.0},{"date":"2021-09-17","close":30890.0},{"date":"2021-09-23","close":29977.0},{"date":"2021-09-24","close":29977.0},{"date":"2021-09-27","close":31326.0},{"date":"2021-09-28","close":29581.0},{"date":"2021-09-29","close":30414.0},{"date":"2021-09-30","close":30136.0},{"date":"2021-10-01","close":28947.0},{"date":"2021-10-05","close":28867.0},{"date":"2021-10-06","close":27004.0},{"date":"2021-10-07","close":27400.0},{"date":"2021-10-08","close":29343.0},{"date":"2021-10-12","close":29581.0},{"date":"2021-10-13","close":30453.0},{"date":"2021-10-14","close":30294.0},{"date":"2021-10-15","close":29977.0},{"date":"2021-10-18","close":30057.0},{"date":"2021-10-19","close":31326.0},{"date":"2021-10-20","close":30771.0},{"date":"2021-10-21","close":29343.0},{"date":"2021-10-22","close":28906.0},{"date":"2021-10-25","close":29422.0},{"date":"2021-10-26","close":29502.0},{"date":"2021-10-27","close":28828.0},{"date":"2021-10-28","close":27757.0},{"date":"2021-10-29","close":27083.0},{"date":"2021-11-01","close":26052.0},{"date":"2021-11-02","close":25418.0},{"date":"2021-11-03","close":25457.0},{"date":"2021-11-04","close":25338.0},{"date":"2021-11-05","close":23990.0},{"date":"2021-11-08","close":24822.0},{"date":"2021-11-09","close":25695.0},{"date":"2021-11-10","close":24664.0},{"date":"2021-11-11","close":24704.0},{"date":"2021-11-12","close":25298.0},{"date":"2021-11-15","close":24862.0},{"date":"2021-11-16","close":24664.0},{"date":"2021-11-17","close":24505.0},{"date":"2021-11-18","close":24267.0},{"date":"2021-11-19","close":26726.0},{"date":"2021-11-22","close":26171.0},{"date":"2021-11-23","close":25616.0},{"date":"2021-11-24","close":24783.0},{"date":"2021-11-25","close":24942.0},{"date":"2021-11-26","close":24148.0},{"date":"2021-11-29","close":23038.0},{"date":"2021-11-30","close":21848.0},{"date":"2021-12-01","close":22602.0},{"date":"2021-12-02","close":22404.0},{"date":"2021-12-03","close":23077.0},{"date":"2021-12-06","close":22919.0},{"date":"2021-12-07","close":23475.0},{"date":"2021-12-08","close":23197.0},{"date":"2021-12-09","close":23236.0},{"date":"2021-12-10","close":22681.0},{"date":"2021-12-13","close":22562.0},{"date":"2021-12-14","close":22602.0},{"date":"2021-12-15","close":22761.0},{"date":"2021-12-16","close":22840.0},{"date":"2021-12-17","close":22642.0},{"date":"2021-12-20","close":22285.0},{"date":"2021-12-21","close":21967.0},{"date":"2021-12-22","close":22285.0},{"date":"2021-12-23","close":24148.0},{"date":"2021-12-24","close":24267.0},{"date":"2021-12-27","close":23514.0},{"date":"2021-12-28","close":23791.0},{"date":"2021-12-29","close":24267.0},{"date":"2021-12-30","close":24267.0},{"date":"2022-01-03","close":23832.0},{"date":"2022-01-04","close":24228.0},{"date":"2022-01-05","close":23871.0},{"date":"2022-01-06","close":23077.0},{"date":"2022-01-07","close":23554.0},{"date":"2022-01-10","close":22840.0},{"date":"2022-01-11","close":22165.0},{"date":"2022-01-12","close":22602.0},{"date":"2022-01-13","close":23077.0},{"date":"2022-01-14","close":22562.0},{"date":"2022-01-17","close":22364.0},{"date":"2022-01-18","close":22285.0},{"date":"2022-01-19","close":22285.0},{"date":"2022-01-20","close":23197.0},{"date":"2022-01-21","close":22919.0},{"date":"2022-01-24","close":22285.0},{"date":"2022-01-25","close":21491.0},{"date":"2022-01-26","close":20976.0},{"date":"2022-01-27","close":19112.0},{"date":"2022-01-28","close":19112.0},{"date":"2022-02-03","close":19667.0},{"date":"2022-02-04","close":20183.0},{"date":"2022-02-07","close":19945.0},{"date":"2022-02-08","close":19985.0},{"date":"2022-02-09","close":20381.0},{"date":"2022-02-10","close":19985.0},{"date":"2022-02-11","close":19191.0},{"date":"2022-02-14","close":18240.0},{"date":"2022-02-15","close":17923.0},{"date":"2022-02-16","close":18557.0},{"date":"2022-02-17","close":18557.0},{"date":"2022-02-18","close":18636.0},{"date":"2022-02-21","close":18597.0},{"date":"2022-02-22","close":18399.0},{"date":"2022-02-23","close":18081.0},{"date":"2022-02-24","close":17011.0},{"date":"2022-02-25","close":17526.0},{"date":"2022-02-28","close":17844.0},{"date":"2022-03-02","close":18676.0},{"date":"2022-03-03","close":18834.0},{"date":"2022-03-04","close":18438.0},{"date":"2022-03-07","close":17646.0},{"date":"2022-03-08","close":17447.0},{"date":"2022-03-10","close":17328.0},{"date":"2022-03-11","close":17447.0},{"date":"2022-03-14","close":16336.0},{"date":"2022-03-15","close":16376.0},{"date":"2022-03-16","close":17169.0},{"date":"2022-03-17","close":17962.0},{"date":"2022-03-18","close":17962.0},{"date":"2022-03-21","close":18121.0},{"date":"2022-03-22","close":18201.0},{"date":"2022-03-23","close":18399.0},{"date":"2022-03-24","close":18399.0},{"date":"2022-03-25","close":18279.0},{"date":"2022-03-28","close":17883.0},{"date":"2022-03-29","close":18636.0},{"date":"2022-03-30","close":18557.0},{"date":"2022-03-31","close":18993.0},{"date":"2022-04-01","close":18438.0},{"date":"2022-04-04","close":18557.0},{"date":"2022-04-05","close":18954.0},{"date":"2022-04-06","close":18597.0},{"date":"2022-04-07","close":17844.0},{"date":"2022-04-08","close":18795.0},{"date":"2022-04-11","close":18319.0},{"date":"2022-04-12","close":18438.0},{"date":"2022-04-13","close":19707.0},{"date":"2022-04-14","close":19589.0},{"date":"2022-04-15","close":19747.0},{"date":"2022-04-18","close":19033.0},{"date":"2022-04-19","close":19390.0},{"date":"2022-04-20","close":19191.0},{"date":"2022-04-21","close":20579.0},{"date":"2022-04-22","close":21293.0},{"date":"2022-04-25","close":21610.0},{"date":"2022-04-26","close":20857.0},{"date":"2022-04-27","close":20302.0},{"date":"2022-04-28","close":20738.0},{"date":"2022-04-29","close":21254.0},{"date":"2022-05-02","close":22007.0},{"date":"2022-05-03","close":21967.0},{"date":"2022-05-04","close":22165.0},{"date":"2022-05-06","close":22720.0},{"date":"2022-05-09","close":21532.0},{"date":"2022-05-10","close":21254.0},{"date":"2022-05-11","close":21532.0},{"date":"2022-05-12","close":21175.0},{"date":"2022-05-13","close":21571.0},{"date":"2022-05-16","close":22047.0},{"date":"2022-05-17","close":23038.0},{"date":"2022-05-18","close":23157.0},{"date":"2022-05-19","close":23990.0},{"date":"2022-05-20","close":23712.0},{"date":"2022-05-23","close":24069.0},{"date":"2022-05-24","close":23118.0},{"date":"2022-05-25","close":22720.0},{"date":"2022-05-26","close":23157.0},{"date":"2022-05-27","close":23950.0},{"date":"2022-05-30","close":23832.0},{"date":"2022-05-31","close":24307.0},{"date":"2022-06-02","close":25298.0},{"date":"2022-06-03","close":25377.0},{"date":"2022-06-07","close":24347.0},{"date":"2022-06-08","close":23910.0},{"date":"2022-06-09","close":24030.0},{"date":"2022-06-10","close":23077.0},{"date":"2022-06-13","close":21610.0},{"date":"2022-06-14","close":22047.0},{"date":"2022-06-15","close":21016.0},{"date":"2022-06-16","close":21650.0},{"date":"2022-06-17","close":21769.0},{"date":"2022-06-20","close":20540.0},{"date":"2022-06-21","close":19628.0},{"date":"2022-06-22","close":18518.0},{"date":"2022-06-23","close":17605.0},{"date":"2022-06-24","close":19628.0},{"date":"2022-06-27","close":20064.0},{"date":"2022-06-28","close":19866.0},{"date":"2022-06-29","close":19589.0},{"date":"2022-06-30","close":18478.0},{"date":"2022-07-01","close":18597.0},{"date":"2022-07-04","close":17962.0},{"date":"2022-07-05","close":18875.0},{"date":"2022-07-06","close":18121.0},{"date":"2022-07-07","close":18359.0},{"date":"2022-07-08","close":18518.0},{"date":"2022-07-11","close":18438.0},{"date":"2022-07-12","close":17685.0},{"date":"2022-07-13","close":18161.0},{"date":"2022-07-14","close":18201.0},{"date":"2022-07-15","close":18399.0},{"date":"2022-07-18","close":18676.0},{"date":"2022-07-19","close":19033.0},{"date":"2022-07-20","close":19073.0},{"date":"2022-07-21","close":20818.0},{"date":"2022-07-22","close":21293.0},{"date":"2022-07-25","close":21848.0},{"date":"2022-07-26","close":21610.0},{"date":"2022-07-27","close":22562.0},{"date":"2022-07-28","close":22285.0},{"date":"2022-07-29","close":21848.0},{"date":"2022-08-01","close":22047.0},{"date":"2022-08-02","close":22324.0},{"date":"2022-08-03","close":22126.0},{"date":"2022-08-04","close":22007.0},{"date":"2022-08-05","close":22443.0},{"date":"2022-08-08","close":22205.0},{"date":"2022-08-09","close":22840.0},{"date":"2022-08-10","close":22087.0},{"date":"2022-08-11","close":22324.0},{"date":"2022-08-12","close":22126.0},{"date":"2022-08-16","close":22522.0},{"date":"2022-08-17","close":22087.0},{"date":"2022-08-18","close":23712.0},{"date":"2022-08-19","close":22959.0},{"date":"2022-08-22","close":21650.0},{"date":"2022-08-23","close":21491.0},{"date":"2022-08-24","close":22285.0},{"date":"2022-08-25","close":22720.0},{"date":"2022-08-26","close":22126.0},{"date":"2022-08-29","close":21532.0},{"date":"2022-08-30","close":24069.0},{"date":"2022-08-31","close":23791.0},{"date":"2022-09-01","close":22840.0},{"date":"2022-09-02","close":22165.0},{"date":"2022-09-05","close":22047.0},{"date":"2022-09-06","close":24822.0},{"date":"2022-09-07","close":24148.0},{"date":"2022-09-08","close":23910.0},{"date":"2022-09-13","close":24387.0},{"date":"2022-09-14","close":23712.0},{"date":"2022-09-15","close":25179.0},{"date":"2022-09-16","close":24307.0},{"date":"2022-09-19","close":22879.0},{"date":"2022-09-20","close":23118.0},{"date":"2022-09-21","close":23316.0},{"date":"2022-09-22","close":24148.0},{"date":"2022-09-23","close":22879.0},{"date":"2022-09-26","close":20699.0},{"date":"2022-09-27","close":21650.0},{"date":"2022-09-28","close":20144.0},{"date":"2022-09-29","close":20183.0},{"date":"2022-09-30","close":21532.0},{"date":"2022-10-04","close":21928.0},{"date":"2022-10-05","close":21610.0},{"date":"2022-10-06","close":22404.0},{"date":"2022-10-07","close":22205.0},{"date":"2022-10-11","close":20738.0},{"date":"2022-10-12","close":20777.0},{"date":"2022-10-13","close":20064.0},{"date":"2022-10-14","close":20619.0},{"date":"2022-10-17","close":21373.0},{"date":"2022-10-18","close":21532.0},{"date":"2022-10-19","close":21888.0},{"date":"2022-10-20","close":21491.0},{"date":"2022-10-21","close":21809.0},{"date":"2022-10-24","close":22165.0},{"date":"2022-10-25","close":21888.0},{"date":"2022-10-26","close":21134.0},{"date":"2022-10-27","close":22404.0},{"date":"2022-10-28","close":22522.0},{"date":"2022-10-31","close":23157.0},{"date":"2022-11-01","close":23197.0},{"date":"2022-11-02","close":22562.0},{"date":"2022-11-03","close":22919.0},{"date":"2022-11-04","close":22919.0},{"date":"2022-11-07","close":22522.0},{"date":"2022-11-08","close":22562.0},{"date":"2022-11-09","close":23236.0},{"date":"2022-11-10","close":22800.0},{"date":"2022-11-11","close":22998.0},{"date":"2022-11-14","close":22998.0},{"date":"2022-11-15","close":22324.0},{"date":"2022-11-16","close":22443.0},{"date":"2022-11-17","close":22404.0},{"date":"2022-11-18","close":21967.0},{"date":"2022-11-21","close":21491.0},{"date":"2022-11-22","close":21175.0},{"date":"2022-11-23","close":21928.0},{"date":"2022-11-24","close":22364.0},{"date":"2022-11-25","close":23593.0},{"date":"2022-11-28","close":24148.0},{"date":"2022-11-29","close":24743.0},{"date":"2022-11-30","close":24148.0},{"date":"2022-12-01","close":25695.0},{"date":"2022-12-02","close":25775.0},{"date":"2022-12-05","close":24822.0},{"date":"2022-12-06","close":24148.0},{"date":"2022-12-07","close":24228.0},{"date":"2022-12-08","close":23990.0},{"date":"2022-12-09","close":22840.0},{"date":"2022-12-12","close":22404.0},{"date":"2022-12-13","close":22522.0},{"date":"2022-12-14","close":22959.0},{"date":"2022-12-15","close":22522.0},{"date":"2022-12-16","close":22165.0},{"date":"2022-12-19","close":22800.0},{"date":"2022-12-20","close":22087.0},{"date":"2022-12-21","close":21571.0},{"date":"2022-12-22","close":21571.0},{"date":"2022-12-23","close":20818.0},{"date":"2022-12-26","close":20818.0},{"date":"2022-12-27","close":20738.0},{"date":"2022-12-28","close":19905.0},{"date":"2022-12-29","close":19152.0},{"date":"2023-01-02","close":19390.0},{"date":"2023-01-03","close":19747.0},{"date":"2023-01-04","close":20024.0},{"date":"2023-01-05","close":19826.0},{"date":"2023-01-06","close":20579.0},{"date":"2023-01-09","close":21134.0},{"date":"2023-01-10","close":20936.0},{"date":"2023-01-11","close":21254.0},{"date":"2023-01-12","close":21333.0},{"date":"2023-01-13","close":20936.0},{"date":"2023-01-16","close":20857.0},{"date":"2023-01-17","close":20302.0},{"date":"2023-01-18","close":20104.0},{"date":"2023-01-19","close":20183.0},{"date":"2023-01-20","close":20262.0},{"date":"2023-01-25","close":20738.0},{"date":"2023-01-26","close":21373.0},{"date":"2023-01-27","close":20976.0},{"date":"2023-01-30","close":20897.0},{"date":"2023-01-31","close":20619.0},{"date":"2023-02-01","close":20936.0},{"date":"2023-02-02","close":21175.0},{"date":"2023-02-03","close":21016.0},{"date":"2023-02-06","close":22364.0},{"date":"2023-02-07","close":22562.0},{"date":"2023-02-08","close":22483.0},{"date":"2023-02-09","close":23118.0},{"date":"2023-02-10","close":22364.0},{"date":"2023-02-13","close":22126.0},{"date":"2023-02-14","close":22205.0},{"date":"2023-02-15","close":22245.0},{"date":"2023-02-16","close":23038.0},{"date":"2023-02-17","close":22761.0},{"date":"2023-02-20","close":22919.0},{"date":"2023-02-21","close":23633.0},{"date":"2023-02-22","close":22642.0},{"date":"2023-02-23","close":22245.0},{"date":"2023-02-24","close":22324.0},{"date":"2023-02-27","close":22324.0},{"date":"2023-02-28","close":22681.0},{"date":"2023-03-02","close":23157.0},{"date":"2023-03-03","close":25298.0},{"date":"2023-03-06","close":27241.0},{"date":"2023-03-07","close":27955.0},{"date":"2023-03-08","close":27995.0},{"date":"2023-03-09","close":26686.0},{"date":"2023-03-10","close":26091.0},{"date":"2023-03-13","close":26171.0},{"date":"2023-03-14","close":23950.0},{"date":"2023-03-15","close":30057.0},{"date":"2023-03-16","close":29779.0},{"date":"2023-03-17","close":27400.0},{"date":"2023-03-20","close":27479.0},{"date":"2023-03-21","close":30533.0},{"date":"2023-03-22","close":35767.0},{"date":"2023-03-23","close":36480.0},{"date":"2023-03-24","close":35767.0},{"date":"2023-03-27","close":37274.0},{"date":"2023-03-28","close":37235.0},{"date":"2023-03-29","close":41080.0},{"date":"2023-03-30","close":38939.0},{"date":"2023-03-31","close":38107.0},{"date":"2023-04-03","close":38384.0},{"date":"2023-04-04","close":33784.0},{"date":"2023-04-05","close":36402.0},{"date":"2023-04-06","close":36322.0},{"date":"2023-04-07","close":38265.0},{"date":"2023-04-10","close":37988.0},{"date":"2023-04-11","close":36441.0},{"date":"2023-04-12","close":35093.0},{"date":"2023-04-13","close":33467.0},{"date":"2023-04-14","close":34221.0},{"date":"2023-04-17","close":34815.0},{"date":"2023-04-18","close":38225.0},{"date":"2023-04-19","close":38702.0},{"date":"2023-04-20","close":35569.0},{"date":"2023-04-21","close":33784.0},{"date":"2023-04-24","close":32555.0},{"date":"2023-04-25","close":30850.0},{"date":"2023-04-26","close":29739.0},{"date":"2023-04-27","close":30691.0},{"date":"2023-04-28","close":28906.0},{"date":"2023-05-02","close":29541.0},{"date":"2023-05-03","close":28431.0},{"date":"2023-05-04","close":28034.0},{"date":"2023-05-08","close":27281.0},{"date":"2023-05-09","close":26885.0},{"date":"2023-05-10","close":26131.0},{"date":"2023-05-11","close":25933.0},{"date":"2023-05-12","close":25616.0},{"date":"2023-05-15","close":25100.0},{"date":"2023-05-16","close":24624.0},{"date":"2023-05-17","close":25814.0},{"date":"2023-05-18","close":26250.0},{"date":"2023-05-19","close":26091.0},{"date":"2023-05-22","close":26488.0},{"date":"2023-05-23","close":28431.0},{"date":"2023-05-24","close":28153.0},{"date":"2023-05-25","close":27122.0},{"date":"2023-05-26","close":27122.0},{"date":"2023-05-30","close":27122.0},{"date":"2023-05-31","close":27559.0},{"date":"2023-06-01","close":27955.0},{"date":"2023-06-02","close":30374.0},{"date":"2023-06-05","close":29819.0},{"date":"2023-06-07","close":30929.0},{"date":"2023-06-08","close":31683.0},{"date":"2023-06-09","close":32912.0},{"date":"2023-06-12","close":33269.0},{"date":"2023-06-13","close":34894.0},{"date":"2023-06-14","close":31286.0},{"date":"2023-06-15","close":32198.0},{"date":"2023-06-16","close":31881.0},{"date":"2023-06-19","close":31722.0},{"date":"2023-06-20","close":32872.0},{"date":"2023-06-21","close":32634.0},{"date":"2023-06-22","close":33150.0},{"date":"2023-06-23","close":33110.0},{"date":"2023-06-26","close":34102.0},{"date":"2023-06-27","close":34221.0},{"date":"2023-06-28","close":34498.0},{"date":"2023-06-29","close":34815.0},{"date":"2023-06-30","close":35331.0},{"date":"2023-07-03","close":33547.0},{"date":"2023-07-04","close":33388.0},{"date":"2023-07-05","close":33308.0},{"date":"2023-07-06","close":31683.0},{"date":"2023-07-07","close":31881.0},{"date":"2023-07-10","close":31563.0},{"date":"2023-07-11","close":32198.0},{"date":"2023-07-12","close":31484.0},{"date":"2023-07-13","close":30255.0},{"date":"2023-07-14","close":30969.0},{"date":"2023-07-17","close":30374.0},{"date":"2023-07-18","close":31524.0},{"date":"2023-07-19","close":30731.0},{"date":"2023-07-20","close":30850.0},{"date":"2023-07-21","close":30414.0},{"date":"2023-07-24","close":31604.0},{"date":"2023-07-25","close":32912.0},{"date":"2023-07-26","close":28708.0},{"date":"2023-07-27","close":27202.0},{"date":"2023-07-28","close":27876.0},{"date":"2023-07-31","close":29105.0},{"date":"2023-08-01","close":28708.0},{"date":"2023-08-02","close":27083.0},{"date":"2023-08-03","close":26726.0},{"date":"2023-08-04","close":26845.0},{"date":"2023-08-07","close":25497.0},{"date":"2023-08-08","close":25377.0},{"date":"2023-08-09","close":25814.0},{"date":"2023-08-10","close":25497.0},{"date":"2023-08-11","close":25576.0},{"date":"2023-08-14","close":24981.0},{"date":"2023-08-16","close":24069.0},{"date":"2023-08-17","close":24267.0},{"date":"2023-08-18","close":23871.0},{"date":"2023-08-21","close":24030.0},{"date":"2023-08-22","close":24426.0},{"date":"2023-08-23","close":24267.0},{"date":"2023-08-24","close":24545.0},{"date":"2023-08-25","close":24704.0},{"date":"2023-08-28","close":25695.0},{"date":"2023-08-29","close":26171.0},{"date":"2023-08-30","close":27559.0},{"date":"2023-08-31","close":27598.0},{"date":"2023-09-01","close":27757.0},{"date":"2023-09-04","close":25933.0},{"date":"2023-09-05","close":26647.0},{"date":"2023-09-06","close":28550.0},{"date":"2023-09-07","close":28351.0},{"date":"2023-09-08","close":28986.0},{"date":"2023-09-11","close":28193.0},{"date":"2023-09-12","close":27281.0},{"date":"2023-09-13","close":25497.0},{"date":"2023-09-14","close":25497.0},{"date":"2023-09-15","close":25497.0},{"date":"2023-09-18","close":25775.0},{"date":"2023-09-19","close":26171.0},{"date":"2023-09-20","close":26290.0},{"date":"2023-09-21","close":25616.0},{"date":"2023-09-22","close":24465.0},{"date":"2023-09-25","close":24030.0},{"date":"2023-09-26","close":24069.0},{"date":"2023-09-27","close":24347.0},{"date":"2023-10-04","close":22919.0},{"date":"2023-10-05","close":22522.0},{"date":"2023-10-06","close":22840.0},{"date":"2023-10-10","close":21373.0},{"date":"2023-10-11","close":21769.0},{"date":"2023-10-12","close":23355.0},{"date":"2023-10-13","close":22720.0},{"date":"2023-10-16","close":21254.0},{"date":"2023-10-17","close":21016.0},{"date":"2023-10-18","close":21095.0},{"date":"2023-10-19","close":19667.0},{"date":"2023-10-20","close":18319.0},{"date":"2023-10-23","close":17844.0},{"date":"2023-10-24","close":18319.0},{"date":"2023-10-25","close":17130.0},{"date":"2023-10-26","close":15901.0},{"date":"2023-10-27","close":16336.0},{"date":"2023-10-30","close":16456.0},{"date":"2023-10-31","close":15060.0},{"date":"2023-11-01","close":15068.0},{"date":"2023-11-02","close":16614.0},{"date":"2023-11-03","close":16932.0},{"date":"2023-11-06","close":18993.0},{"date":"2023-11-07","close":17487.0},{"date":"2023-11-08","close":16891.0},{"date":"2023-11-09","close":16456.0},{"date":"2023-11-10","close":15797.0},{"date":"2023-11-13","close":15361.0},{"date":"2023-11-14","close":16336.0},{"date":"2023-11-15","close":16336.0},{"date":"2023-11-16","close":16416.0},{"date":"2023-11-17","close":16258.0},{"date":"2023-11-20","close":16891.0},{"date":"2023-11-21","close":16932.0},{"date":"2023-11-22","close":16813.0},{"date":"2023-11-23","close":17169.0},{"date":"2023-11-24","close":16971.0},{"date":"2023-11-27","close":16773.0},{"date":"2023-11-28","close":16733.0},{"date":"2023-11-29","close":16971.0},{"date":"2023-11-30","close":17883.0},{"date":"2023-12-01","close":17248.0},{"date":"2023-12-04","close":17368.0},{"date":"2023-12-05","close":16654.0},{"date":"2023-12-06","close":16654.0},{"date":"2023-12-07","close":16614.0},{"date":"2023-12-08","close":16733.0},{"date":"2023-12-11","close":17923.0},{"date":"2023-12-12","close":17646.0},{"date":"2023-12-13","close":17050.0},{"date":"2023-12-14","close":16971.0},{"date":"2023-12-15","close":17328.0},{"date":"2023-12-18","close":17487.0},{"date":"2023-12-19","close":18319.0},{"date":"2023-12-20","close":18478.0},{"date":"2023-12-21","close":18161.0},{"date":"2023-12-22","close":17804.0},{"date":"2023-12-26","close":17130.0},{"date":"2023-12-27","close":17605.0},{"date":"2023-12-28","close":17605.0},{"date":"2024-01-02","close":17328.0},{"date":"2024-01-03","close":16733.0},{"date":"2024-01-04","close":16495.0},{"date":"2024-01-05","close":16813.0},{"date":"2024-01-08","close":16852.0},{"date":"2024-01-09","close":16773.0},{"date":"2024-01-10","close":16535.0},{"date":"2024-01-11","close":18081.0},{"date":"2024-01-12","close":23475.0},{"date":"2024-01-15","close":27162.0},{"date":"2024-01-16","close":27202.0},{"date":"2024-01-17","close":27559.0},{"date":"2024-01-18","close":26290.0},{"date":"2024-01-19","close":26250.0},{"date":"2024-01-22","close":22245.0},{"date":"2024-01-23","close":22165.0},{"date":"2024-01-24","close":22245.0},{"date":"2024-01-25","close":19589.0},{"date":"2024-01-26","close":20064.0},{"date":"2024-01-29","close":18636.0},{"date":"2024-01-30","close":23236.0},{"date":"2024-01-31","close":23950.0},{"date":"2024-02-01","close":22720.0},{"date":"2024-02-02","close":26408.0},{"date":"2024-02-05","close":27638.0},{"date":"2024-02-06","close":30096.0},{"date":"2024-02-07","close":29343.0},{"date":"2024-02-08","close":30533.0},{"date":"2024-02-13","close":31008.0},{"date":"2024-02-14","close":36521.0},{"date":"2024-02-15","close":47425.0},{"date":"2024-02-16","close":47425.0},{"date":"2024-02-19","close":54405.0},{"date":"2024-02-20","close":56942.0},{"date":"2024-02-21","close":60273.0},{"date":"2024-02-22","close":61067.0},{"date":"2024-02-23","close":53453.0},{"date":"2024-02-26","close":56863.0},{"date":"2024-02-27","close":58132.0},{"date":"2024-02-28","close":59322.0},{"date":"2024-02-29","close":60908.0},{"date":"2024-03-04","close":57577.0},{"date":"2024-03-05","close":66300.0},{"date":"2024-03-06","close":66935.0},{"date":"2024-03-07","close":58132.0},{"date":"2024-03-08","close":47425.0},{"date":"2024-03-11","close":48774.0},{"date":"2024-03-12","close":47266.0},{"date":"2024-03-13","close":45364.0},{"date":"2024-03-14","close":47346.0},{"date":"2024-03-15","close":48297.0},{"date":"2024-03-18","close":52422.0},{"date":"2024-03-19","close":51867.0},{"date":"2024-03-20","close":52105.0},{"date":"2024-03-21","close":48297.0},{"date":"2024-03-22","close":47266.0},{"date":"2024-03-25","close":46474.0},{"date":"2024-03-26","close":44332.0},{"date":"2024-03-27","close":43539.0},{"date":"2024-03-28","close":42033.0},{"date":"2024-03-29","close":41478.0},{"date":"2024-04-01","close":43539.0},{"date":"2024-04-02","close":40288.0},{"date":"2024-04-03","close":38503.0},{"date":"2024-04-04","close":41160.0},{"date":"2024-04-05","close":41556.0},{"date":"2024-04-08","close":39733.0},{"date":"2024-04-09","close":47901.0},{"date":"2024-04-11","close":46077.0},{"date":"2024-04-12","close":45125.0},{"date":"2024-04-15","close":40605.0},{"date":"2024-04-16","close":38345.0},{"date":"2024-04-17","close":32951.0},{"date":"2024-04-18","close":34339.0},{"date":"2024-04-19","close":35292.0},{"date":"2024-04-22","close":35767.0},{"date":"2024-04-23","close":34022.0},{"date":"2024-04-24","close":37115.0},{"date":"2024-04-25","close":35410.0},{"date":"2024-04-26","close":34578.0},{"date":"2024-04-29","close":36996.0},{"date":"2024-04-30","close":35093.0},{"date":"2024-05-02","close":28471.0},{"date":"2024-05-03","close":29700.0},{"date":"2024-05-07","close":28550.0},{"date":"2024-05-08","close":28114.0},{"date":"2024-05-09","close":27876.0},{"date":"2024-05-10","close":27995.0},{"date":"2024-05-13","close":27718.0},{"date":"2024-05-14","close":27162.0},{"date":"2024-05-16","close":27995.0},{"date":"2024-05-17","close":27241.0},{"date":"2024-05-20","close":29145.0},{"date":"2024-05-21","close":30334.0},{"date":"2024-05-22","close":31365.0},{"date":"2024-05-23","close":32039.0},{"date":"2024-05-24","close":30850.0},{"date":"2024-05-27","close":34657.0},{"date":"2024-05-28","close":34022.0},{"date":"2024-05-29","close":32912.0},{"date":"2024-05-30","close":31365.0},{"date":"2024-05-31","close":31643.0},{"date":"2024-06-03","close":30850.0},{"date":"2024-06-04","close":32522.0},{"date":"2024-06-05","close":35741.0},{"date":"2024-06-07","close":42639.0},{"date":"2024-06-10","close":42054.0},{"date":"2024-06-11","close":46401.0},{"date":"2024-06-12","close":45565.0},{"date":"2024-06-13","close":45147.0},{"date":"2024-06-14","close":42555.0},{"date":"2024-06-17","close":41301.0},{"date":"2024-06-18","close":40172.0},{"date":"2024-06-19","close":43893.0},{"date":"2024-06-20","close":45231.0},{"date":"2024-06-21","close":46234.0},{"date":"2024-06-24","close":49829.0},{"date":"2024-06-25","close":43809.0},{"date":"2024-06-26","close":45063.0},{"date":"2024-06-27","close":46067.0},{"date":"2024-06-28","close":44227.0},{"date":"2024-07-01","close":45147.0},{"date":"2024-07-02","close":44645.0},{"date":"2024-07-03","close":45983.0},{"date":"2024-07-04","close":45398.0},{"date":"2024-07-05","close":42639.0},{"date":"2024-07-08","close":42221.0},{"date":"2024-07-09","close":40423.0},{"date":"2024-07-10","close":41719.0},{"date":"2024-07-11","close":40214.0},{"date":"2024-07-12","close":39420.0},{"date":"2024-07-15","close":36954.0},{"date":"2024-07-16","close":34362.0},{"date":"2024-07-17","close":34027.0},{"date":"2024-07-18","close":34153.0},{"date":"2024-07-19","close":34613.0},{"date":"2024-07-22","close":32522.0},{"date":"2024-07-23","close":32188.0},{"date":"2024-07-24","close":31268.0},{"date":"2024-07-25","close":33442.0},{"date":"2024-07-26","close":33860.0},{"date":"2024-07-29","close":34875.0},{"date":"2024-07-30","close":32666.666},{"date":"2024-07-31","close":34666.668},{"date":"2024-08-01","close":35416.668},{"date":"2024-08-02","close":34375.0},{"date":"2024-08-05","close":30500.0},{"date":"2024-08-06","close":34150.0},{"date":"2024-08-07","close":32000.0},{"date":"2024-08-08","close":30300.0},{"date":"2024-08-09","close":31500.0},{"date":"2024-08-12","close":31500.0},{"date":"2024-08-13","close":31300.0},{"date":"2024-08-14","close":31800.0},{"date":"2024-08-16","close":32350.0},{"date":"2024-08-19","close":30400.0},{"date":"2024-08-20","close":30700.0},{"date":"2024-08-21","close":30500.0},{"date":"2024-08-22","close":30100.0},{"date":"2024-08-23","close":30200.0},{"date":"2024-08-26","close":29400.0},{"date":"2024-08-27","close":31000.0},{"date":"2024-08-28","close":29400.0},{"date":"2024-08-29","close":31950.0},{"date":"2024-08-30","close":32350.0},{"date":"2024-09-02","close":34300.0},{"date":"2024-09-03","close":33150.0},{"date":"2024-09-04","close":31300.0},{"date":"2024-09-05","close":32100.0},{"date":"2024-09-06","close":30000.0},{"date":"2024-09-09","close":32750.0},{"date":"2024-09-10","close":32850.0},{"date":"2024-09-11","close":33600.0},{"date":"2024-09-12","close":34000.0},{"date":"2024-09-13","close":36000.0},{"date":"2024-09-19","close":39150.0},{"date":"2024-09-20","close":40550.0},{"date":"2024-09-23","close":41450.0},{"date":"2024-09-24","close":44400.0},{"date":"2024-09-25","close":44450.0},{"date":"2024-09-26","close":44400.0},{"date":"2024-09-27","close":43250.0},{"date":"2024-09-30","close":45000.0},{"date":"2024-10-02","close":46250.0},{"date":"2024-10-04","close":46350.0},{"date":"2024-10-07","close":46400.0},{"date":"2024-10-08","close":47300.0},{"date":"2024-10-10","close":44800.0},{"date":"2024-10-11","close":43750.0},{"date":"2024-10-14","close":42100.0},{"date":"2024-10-15","close":39850.0},{"date":"2024-10-16","close":40550.0},{"date":"2024-10-17","close":39150.0},{"date":"2024-10-18","close":38800.0},{"date":"2024-10-21","close":38950.0},{"date":"2024-10-22","close":36750.0},{"date":"2024-10-23","close":39400.0},{"date":"2024-10-24","close":38450.0},{"date":"2024-10-25","close":37200.0},{"date":"2024-10-28","close":40150.0},{"date":"2024-10-29","close":39700.0},{"date":"2024-10-30","close":38550.0},{"date":"2024-10-31","close":38700.0},{"date":"2024-11-01","close":39050.0},{"date":"2024-11-04","close":41900.0},{"date":"2024-11-05","close":40600.0},{"date":"2024-11-06","close":37500.0},{"date":"2024-11-07","close":35650.0},{"date":"2024-11-08","close":35600.0},{"date":"2024-11-11","close":32150.0},{"date":"2024-11-12","close":32450.0},{"date":"2024-11-13","close":31150.0},{"date":"2024-11-14","close":30000.0},{"date":"2024-11-15","close":26350.0},{"date":"2024-11-18","close":28250.0},{"date":"2024-11-19","close":28100.0},{"date":"2024-11-20","close":27400.0},{"date":"2024-11-21","close":27700.0},{"date":"2024-11-22","close":27800.0},{"date":"2024-11-25","close":29000.0},{"date":"2024-11-26","close":27700.0},{"date":"2024-11-27","close":26900.0},{"date":"2024-11-28","close":27200.0},{"date":"2024-11-29","close":26600.0},{"date":"2024-12-02","close":25700.0},{"date":"2024-12-03","close":26500.0},{"date":"2024-12-04","close":25450.0},{"date":"2024-12-05","close":24900.0},{"date":"2024-12-06","close":24850.0},{"date":"2024-12-09","close":22900.0},{"date":"2024-12-10","close":23400.0},{"date":"2024-12-11","close":23900.0},{"date":"2024-12-12","close":24050.0},{"date":"2024-12-13","close":24800.0},{"date":"2024-12-16","close":24800.0},{"date":"2024-12-17","close":23500.0},{"date":"2024-12-18","close":24000.0},{"date":"2024-12-19","close":23650.0},{"date":"2024-12-20","close":22600.0},{"date":"2024-12-23","close":22750.0},{"date":"2024-12-24","close":23150.0},{"date":"2024-12-26","close":22150.0},{"date":"2024-12-27","close":21800.0},{"date":"2024-12-30","close":21900.0},{"date":"2025-01-02","close":21950.0},{"date":"2025-01-03","close":23750.0},{"date":"2025-01-06","close":24500.0},{"date":"2025-01-07","close":24500.0},{"date":"2025-01-08","close":25050.0},{"date":"2025-01-09","close":25050.0},{"date":"2025-01-10","close":24050.0},{"date":"2025-01-13","close":23850.0},{"date":"2025-01-14","close":26450.0},{"date":"2025-01-15","close":26400.0},{"date":"2025-01-16","close":28550.0},{"date":"2025-01-17","close":28850.0},{"date":"2025-01-20","close":29000.0},{"date":"2025-01-21","close":26250.0},{"date":"2025-01-22","close":26600.0},{"date":"2025-01-23","close":26150.0},{"date":"2025-01-24","close":25900.0},{"date":"2025-01-31","close":25850.0},{"date":"2025-02-03","close":23050.0},{"date":"2025-02-04","close":23350.0},{"date":"2025-02-05","close":24250.0},{"date":"2025-02-06","close":24400.0},{"date":"2025-02-07","close":23900.0},{"date":"2025-02-10","close":26150.0},{"date":"2025-02-11","close":26650.0},{"date":"2025-02-12","close":26750.0},{"date":"2025-02-13","close":27850.0},{"date":"2025-02-14","close":26750.0},{"date":"2025-02-17","close":27750.0},{"date":"2025-02-18","close":27250.0},{"date":"2025-02-19","close":28900.0},{"date":"2025-02-20","close":28350.0},{"date":"2025-02-21","close":28900.0},{"date":"2025-02-24","close":29550.0},{"date":"2025-02-25","close":30150.0},{"date":"2025-02-26","close":31450.0},{"date":"2025-02-27","close":31750.0},{"date":"2025-02-28","close":29250.0},{"date":"2025-03-04","close":28400.0},{"date":"2025-03-05","close":28100.0},{"date":"2025-03-06","close":27650.0},{"date":"2025-03-07","close":27600.0},{"date":"2025-03-10","close":29350.0},{"date":"2025-03-11","close":28000.0},{"date":"2025-03-12","close":28600.0},{"date":"2025-03-13","close":27700.0},{"date":"2025-03-14","close":27750.0},{"date":"2025-03-17","close":27700.0},{"date":"2025-03-18","close":27750.0},{"date":"2025-03-19","close":27750.0},{"date":"2025-03-20","close":29050.0},{"date":"2025-03-21","close":28600.0},{"date":"2025-03-24","close":28200.0},{"date":"2025-03-25","close":27100.0},{"date":"2025-03-26","close":27550.0},{"date":"2025-03-27","close":26650.0},{"date":"2025-03-28","close":27050.0},{"date":"2025-03-31","close":25900.0},{"date":"2025-04-01","close":25200.0},{"date":"2025-04-02","close":24850.0},{"date":"2025-04-03","close":24750.0},{"date":"2025-04-04","close":26750.0},{"date":"2025-04-07","close":24400.0},{"date":"2025-04-08","close":24650.0},{"date":"2025-04-09","close":24000.0},{"date":"2025-04-10","close":27750.0},{"date":"2025-04-11","close":28500.0},{"date":"2025-04-14","close":28600.0},{"date":"2025-04-15","close":28400.0},{"date":"2025-04-16","close":26900.0},{"date":"2025-04-17","close":27050.0},{"date":"2025-04-18","close":26400.0},{"date":"2025-04-21","close":25650.0},{"date":"2025-04-22","close":25150.0},{"date":"2025-04-23","close":26700.0},{"date":"2025-04-24","close":26600.0},{"date":"2025-04-25","close":26350.0},{"date":"2025-04-28","close":25700.0},{"date":"2025-04-29","close":25800.0},{"date":"2025-04-30","close":24950.0},{"date":"2025-05-02","close":24900.0},{"date":"2025-05-07","close":24400.0},{"date":"2025-05-08","close":24800.0},{"date":"2025-05-09","close":23800.0},{"date":"2025-05-12","close":24300.0},{"date":"2025-05-13","close":23650.0},{"date":"2025-05-14","close":23900.0},{"date":"2025-05-15","close":23600.0},{"date":"2025-05-16","close":22550.0},{"date":"2025-05-19","close":22700.0},{"date":"2025-05-20","close":21450.0},{"date":"2025-05-21","close":21450.0},{"date":"2025-05-22","close":21050.0},{"date":"2025-05-23","close":20600.0},{"date":"2025-05-26","close":22200.0},{"date":"2025-05-27","close":21050.0},{"date":"2025-05-28","close":22650.0},{"date":"2025-05-29","close":22750.0},{"date":"2025-05-30","close":22550.0},{"date":"2025-06-02","close":22600.0},{"date":"2025-06-04","close":23300.0},{"date":"2025-06-05","close":23800.0},{"date":"2025-06-09","close":22800.0},{"date":"2025-06-10","close":22400.0},{"date":"2025-06-11","close":22400.0},{"date":"2025-06-12","close":22700.0},{"date":"2025-06-13","close":21350.0},{"date":"2025-06-16","close":20800.0},{"date":"2025-06-17","close":20400.0},{"date":"2025-06-18","close":20050.0},{"date":"2025-06-19","close":19690.0},{"date":"2025-06-20","close":20300.0},{"date":"2025-06-23","close":19400.0},{"date":"2025-06-24","close":21100.0},{"date":"2025-06-25","close":21100.0},{"date":"2025-06-26","close":21150.0},{"date":"2025-06-27","close":20350.0},{"date":"2025-06-30","close":20600.0},{"date":"2025-07-01","close":21100.0},{"date":"2025-07-02","close":21450.0},{"date":"2025-07-03","close":22850.0},{"date":"2025-07-04","close":22200.0},{"date":"2025-07-07","close":21350.0},{"date":"2025-07-08","close":20850.0},{"date":"2025-07-09","close":20750.0},{"date":"2025-07-10","close":20900.0},{"date":"2025-07-11","close":21400.0},{"date":"2025-07-14","close":21250.0},{"date":"2025-07-15","close":21200.0},{"date":"2025-07-16","close":20900.0},{"date":"2025-07-17","close":21050.0},{"date":"2025-07-18","close":22000.0},{"date":"2025-07-21","close":22850.0},{"date":"2025-07-22","close":22550.0},{"date":"2025-07-23","close":22600.0},{"date":"2025-07-24","close":22750.0},{"date":"2025-07-25","close":22700.0},{"date":"2025-07-28","close":22950.0},{"date":"2025-07-29","close":22600.0},{"date":"2025-07-30","close":23100.0},{"date":"2025-07-31","close":22700.0},{"date":"2025-08-01","close":21800.0},{"date":"2025-08-04","close":21700.0},{"date":"2025-08-05","close":23200.0},{"date":"2025-08-06","close":23200.0},{"date":"2025-08-07","close":23150.0},{"date":"2025-08-08","close":22900.0},{"date":"2025-08-11","close":23700.0},{"date":"2025-08-12","close":23700.0},{"date":"2025-08-13","close":23600.0},{"date":"2025-08-14","close":23900.0},{"date":"2025-08-18","close":22750.0},{"date":"2025-08-19","close":22300.0},{"date":"2025-08-20","close":22650.0},{"date":"2025-08-21","close":22500.0},{"date":"2025-08-22","close":22100.0},{"date":"2025-08-25","close":22800.0},{"date":"2025-08-26","close":22400.0},{"date":"2025-08-27","close":22400.0},{"date":"2025-08-28","close":21500.0},{"date":"2025-08-29","close":20650.0},{"date":"2025-09-01","close":20100.0},{"date":"2025-09-02","close":20000.0},{"date":"2025-09-03","close":19860.0},{"date":"2025-09-04","close":20350.0},{"date":"2025-09-05","close":20350.0},{"date":"2025-09-08","close":20150.0},{"date":"2025-09-09","close":20300.0},{"date":"2025-09-10","close":20150.0},{"date":"2025-09-11","close":20150.0},{"date":"2025-09-12","close":21150.0},{"date":"2025-09-15","close":21100.0},{"date":"2025-09-16","close":20700.0},{"date":"2025-09-17","close":20650.0},{"date":"2025-09-18","close":20700.0},{"date":"2025-09-19","close":20350.0},{"date":"2025-09-22","close":20200.0},{"date":"2025-09-23","close":20250.0},{"date":"2025-09-24","close":20000.0},{"date":"2025-09-25","close":20050.0},{"date":"2025-09-26","close":19400.0},{"date":"2025-09-29","close":19340.0},{"date":"2025-09-30","close":18900.0},{"date":"2025-10-01","close":18900.0},{"date":"2025-10-02","close":18750.0},{"date":"2025-10-10","close":18130.0},{"date":"2025-10-13","close":18650.0},{"date":"2025-10-14","close":19130.0},{"date":"2025-10-15","close":19220.0},{"date":"2025-10-16","close":21350.0},{"date":"2025-10-17","close":22200.0},{"date":"2025-10-20","close":22900.0},{"date":"2025-10-21","close":22400.0},{"date":"2025-10-22","close":22550.0},{"date":"2025-10-23","close":21350.0},{"date":"2025-10-24","close":24050.0},{"date":"2025-10-27","close":25700.0},{"date":"2025-10-28","close":25700.0},{"date":"2025-10-29","close":25150.0},{"date":"2025-10-30","close":23700.0},{"date":"2025-10-31","close":22900.0},{"date":"2025-11-03","close":23350.0},{"date":"2025-11-04","close":23250.0},{"date":"2025-11-05","close":22650.0},{"date":"2025-11-06","close":22650.0},{"date":"2025-11-07","close":22100.0},{"date":"2025-11-10","close":23400.0},{"date":"2025-11-11","close":23000.0},{"date":"2025-11-12","close":23550.0},{"date":"2025-11-13","close":24650.0},{"date":"2025-11-14","close":23250.0},{"date":"2025-11-17","close":22700.0},{"date":"2025-11-18","close":21500.0},{"date":"2025-11-19","close":21000.0},{"date":"2025-11-20","close":21250.0},{"date":"2025-11-21","close":20300.0},{"date":"2025-11-24","close":20000.0},{"date":"2025-11-25","close":19800.0},{"date":"2025-11-26","close":20900.0},{"date":"2025-11-27","close":20900.0},{"date":"2025-11-28","close":21800.0},{"date":"2025-12-01","close":22400.0},{"date":"2025-12-02","close":22450.0},{"date":"2025-12-03","close":22050.0},{"date":"2025-12-04","close":22200.0},{"date":"2025-12-05","close":21750.0},{"date":"2025-12-08","close":22700.0},{"date":"2025-12-09","close":22550.0},{"date":"2025-12-10","close":22150.0},{"date":"2025-12-11","close":22450.0},{"date":"2025-12-12","close":21600.0},{"date":"2025-12-15","close":20600.0},{"date":"2025-12-16","close":19750.0},{"date":"2025-12-17","close":19970.0},{"date":"2025-12-18","close":18890.0},{"date":"2025-12-19","close":19080.0},{"date":"2025-12-22","close":19100.0},{"date":"2025-12-23","close":18890.0},{"date":"2025-12-24","close":18970.0},{"date":"2025-12-26","close":18820.0},{"date":"2025-12-29","close":18400.0},{"date":"2025-12-30","close":17620.0},{"date":"2026-01-02","close":16770.0},{"date":"2026-01-05","close":17270.0},{"date":"2026-01-06","close":17430.0},{"date":"2026-01-07","close":16700.0},{"date":"2026-01-08","close":16340.0},{"date":"2026-01-09","close":17300.0},{"date":"2026-01-12","close":17340.0},{"date":"2026-01-13","close":17930.0},{"date":"2026-01-14","close":17170.0},{"date":"2026-01-15","close":17590.0},{"date":"2026-01-16","close":17840.0},{"date":"2026-01-19","close":18190.0},{"date":"2026-01-20","close":18450.0},{"date":"2026-01-21","close":17850.0},{"date":"2026-01-22","close":19140.0},{"date":"2026-01-23","close":19460.0},{"date":"2026-01-26","close":21150.0},{"date":"2026-01-27","close":21400.0},{"date":"2026-01-28","close":23100.0},{"date":"2026-01-29","close":23450.0},{"date":"2026-01-30","close":22850.0},{"date":"2026-02-02","close":21250.0},{"date":"2026-02-03","close":21250.0},{"date":"2026-02-04","close":21350.0},{"date":"2026-02-05","close":20500.0},{"date":"2026-02-06","close":19660.0},{"date":"2026-02-09","close":21300.0},{"date":"2026-02-10","close":20800.0},{"date":"2026-02-11","close":20600.0},{"date":"2026-02-12","close":21250.0},{"date":"2026-02-13","close":20450.0},{"date":"2026-02-19","close":21250.0},{"date":"2026-02-20","close":21100.0},{"date":"2026-02-23","close":20700.0},{"date":"2026-02-24","close":20750.0},{"date":"2026-02-25","close":21200.0},{"date":"2026-02-26","close":20850.0},{"date":"2026-02-27","close":20500.0},{"date":"2026-03-03","close":19100.0},{"date":"2026-03-04","close":15820.0},{"date":"2026-03-05","close":17970.0},{"date":"2026-03-06","close":19400.0},{"date":"2026-03-09","close":18410.0},{"date":"2026-03-10","close":18690.0},{"date":"2026-03-11","close":18310.0},{"date":"2026-03-12","close":18050.0},{"date":"2026-03-13","close":18100.0},{"date":"2026-03-16","close":17550.0},{"date":"2026-03-17","close":17770.0},{"date":"2026-03-18","close":17800.0},{"date":"2026-03-19","close":17300.0},{"date":"2026-03-20","close":17230.0},{"date":"2026-03-23","close":16540.0},{"date":"2026-03-24","close":16890.0},{"date":"2026-03-25","close":17510.0},{"date":"2026-03-26","close":17100.0},{"date":"2026-03-27","close":17330.0},{"date":"2026-03-30","close":17250.0},{"date":"2026-03-31","close":16950.0},{"date":"2026-04-01","close":17705.0},{"date":"2026-04-02","close":17300.0},{"date":"2026-04-03","close":17000.0},{"date":"2026-04-06","close":16940.0},{"date":"2026-04-07","close":17890.0},{"date":"2026-04-08","close":18200.0},{"date":"2026-04-09","close":17630.0},{"date":"2026-04-10","close":17700.0},{"date":"2026-04-13","close":17760.0},{"date":"2026-04-14","close":17780.0},{"date":"2026-04-15","close":18560.0},{"date":"2026-04-16","close":18510.0},{"date":"2026-04-17","close":18800.0},{"date":"2026-04-20","close":19150.0},{"date":"2026-04-21","close":20400.0},{"date":"2026-04-22","close":20800.0},{"date":"2026-04-23","close":20100.0},{"date":"2026-04-24","close":20550.0},{"date":"2026-04-27","close":20500.0},{"date":"2026-04-28","close":20200.0},{"date":"2026-04-29","close":20100.0},{"date":"2026-04-30","close":19280.0},{"date":"2026-05-04","close":19700.0},{"date":"2026-05-06","close":19340.0},{"date":"2026-05-07","close":18950.0},{"date":"2026-05-08","close":18560.0},{"date":"2026-05-11","close":17620.0},{"date":"2026-05-12","close":16730.0},{"date":"2026-05-13","close":16130.0},{"date":"2026-05-14","close":16570.0},{"date":"2026-05-15","close":15420.0},{"date":"2026-05-18","close":15050.0},{"date":"2026-05-19","close":14700.0},{"date":"2026-05-20","close":14020.0},{"date":"2026-05-21","close":13940.0},{"date":"2026-05-22","close":14830.0},{"date":"2026-05-26","close":14830.0},{"date":"2026-05-27","close":14030.0},{"date":"2026-05-28","close":14170.0},{"date":"2026-05-29","close":14050.0},{"date":"2026-06-01","close":13610.0},{"date":"2026-06-02","close":13140.0},{"date":"2026-06-04","close":12810.0},{"date":"2026-06-05","close":12150.0},{"date":"2026-06-08","close":10910.0},{"date":"2026-06-09","close":11810.0},{"date":"2026-06-10","close":11800.0},{"date":"2026-06-11","close":10870.0},{"date":"2026-06-12","close":10560.0},{"date":"2026-06-15","close":11560.0},{"date":"2026-06-16","close":10910.0},{"date":"2026-06-17","close":11190.0},{"date":"2026-06-18","close":10400.0},{"date":"2026-06-19","close":10040.0},{"date":"2026-06-22","close":9550.0},{"date":"2026-06-23","close":8670.0},{"date":"2026-06-24","close":8440.0},{"date":"2026-06-25","close":8090.0},{"date":"2026-06-26","close":7470.0},{"date":"2026-06-29","close":9000.0},{"date":"2026-06-30","close":8670.0},{"date":"2026-07-01","close":8660.0},{"date":"2026-07-02","close":8050.0},{"date":"2026-07-03","close":7810.0},{"date":"2026-07-06","close":7980.0},{"date":"2026-07-07","close":7740.0},{"date":"2026-07-08","close":7190.0},{"date":"2026-07-09","close":7230.0},{"date":"2026-07-10","close":7470.0},{"date":"2026-07-13","close":7200.0},{"date":"2026-07-14","close":6980.0},{"date":"2026-07-15","close":7250.0},{"date":"2026-07-16","close":6920.0},{"date":"2026-07-20","close":6470.0},{"date":"2026-07-21","close":6510.0},{"date":"2026-07-22","close":6540.0},{"date":"2026-07-23","close":6970.0},{"date":"2026-07-24","close":6620.0},{"date":"2026-07-27","close":6780.0},{"date":"2026-07-28","close":6060.0},{"date":"2026-07-29","close":5540.0},{"date":"2026-07-30","close":5500.0},{"date":"2026-07-31","close":6330.0},{"date":"2026-08-03","close":6230.0},{"date":"2026-08-04","close":6770.0},{"date":"2026-08-05","close":6980.0},{"date":"2026-08-06","close":6950.0},{"date":"2026-08-07","close":7300.0},{"date":"2026-08-10","close":7900.0},{"date":"2026-08-11","close":8130.0},{"date":"2026-08-12","close":8110.0},{"date":"2026-08-13","close":8130.0},{"date":"2026-08-14","close":8200.0},{"date":"2026-08-18","close":7800.0},{"date":"2026-08-19","close":7630.0},{"date":"2026-08-20","close":7870.0},{"date":"2026-08-21","close":7330.0},{"date":"2026-08-24","close":7590.0},{"date":"2026-08-25","close":7700.0},{"date":"2026-08-26","close":7920.0},{"date":"2026-08-27","close":8050.0},{"date":"2026-08-28","close":8320.0},{"date":"2026-08-31","close":9330.0},{"date":"2026-09-01","close":8880.0},{"date":"2026-09-02","close":8080.0},{"date":"2026-09-03","close":8290.0},{"date":"2026-09-04","close":8190.0},{"date":"2026-09-07","close":8180.0},{"date":"2026-09-08","close":8130.0},{"date":"2026-09-09","close":8550.0},{"date":"2026-09-10","close":8300.0},{"date":"2026-09-11","close":7930.0},{"date":"2026-09-14","close":7750.0},{"date":"2026-09-15","close":7700.0},{"date":"2026-09-16","close":7610.0},{"date":"2026-09-17","close":7650.0},{"date":"2026-09-18","close":7710.0},{"date":"2026-09-21","close":7480.0},{"date":"2026-09-22","close":7320.0},{"date":"2026-09-23","close":7700.0},{"date":"2026-09-28","close":7780.0},{"date":"2026-09-29","close":7630.0},{"date":"2026-09-30","close":8190.0},{"date":"2026-10-01","close":8310.0},{"date":"2026-10-02","close":8830.0},{"date":"2026-10-06","close":8930.0},{"date":"2026-10-07","close":8430.0},{"date":"2026-10-08","close":8980.0},{"date":"2026-10-12","close":8930.0},{"date":"2026-10-13","close":8630.0},{"date":"2026-10-14","close":9290.0},{"date":"2026-10-15","close":8140.0},{"date":"2026-10-16","close":10660.0},{"date":"2026-10-19","close":11240.0},{"date":"2026-10-20","close":11170.0},{"date":"2026-10-21","close":11640.0},{"date":"2026-10-22","close":10380.0},{"date":"2026-10-23","close":10300.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":35396.0,"foreign_net":-40639.0,"institution_net":5243.0},{"date":"2026-10-21","retail_net":5907.0,"foreign_net":-23768.0,"institution_net":17861.0},{"date":"2026-10-20","retail_net":4568.0,"foreign_net":-23514.0,"institution_net":18946.0},{"date":"2026-10-19","retail_net":30961.0,"foreign_net":-50767.0,"institution_net":19806.0},{"date":"2026-10-16","retail_net":-19498.0,"foreign_net":41955.0,"institution_net":-22457.0},{"date":"2026-10-15","retail_net":51614.0,"foreign_net":-51614.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-25972.0,"foreign_net":27601.0,"institution_net":-1629.0},{"date":"2026-10-13","retail_net":35018.0,"foreign_net":-2675.0,"institution_net":-32343.0},{"date":"2026-10-12","retail_net":80711.0,"foreign_net":-41788.0,"institution_net":-38923.0},{"date":"2026-10-08","retail_net":118034.0,"foreign_net":-59718.0,"institution_net":-58316.0},{"date":"2026-10-07","retail_net":10714.0,"foreign_net":128.0,"institution_net":-10842.0},{"date":"2026-10-06","retail_net":4212.0,"foreign_net":2270.0,"institution_net":-6482.0},{"date":"2026-10-02","retail_net":-25864.0,"foreign_net":25905.0,"institution_net":-41.0},{"date":"2026-10-01","retail_net":-16849.0,"foreign_net":17130.0,"institution_net":-281.0},{"date":"2026-09-30","retail_net":-28485.0,"foreign_net":28370.0,"institution_net":115.0},{"date":"2026-09-29","retail_net":12563.0,"foreign_net":-12714.0,"institution_net":151.0},{"date":"2026-09-28","retail_net":-10222.0,"foreign_net":10449.0,"institution_net":-227.0},{"date":"2026-09-23","retail_net":5195.0,"foreign_net":-5287.0,"institution_net":92.0},{"date":"2026-09-22","retail_net":4351.0,"foreign_net":-4253.0,"institution_net":-98.0},{"date":"2026-09-21","retail_net":6354.0,"foreign_net":-6153.0,"institution_net":-201.0},{"date":"2026-09-18","retail_net":7661.0,"foreign_net":-7967.0,"institution_net":306.0},{"date":"2026-09-17","retail_net":-177.0,"foreign_net":21.0,"institution_net":156.0},{"date":"2026-09-16","retail_net":-2254.0,"foreign_net":2028.0,"institution_net":226.0},{"date":"2026-09-15","retail_net":-3287.0,"foreign_net":2466.0,"institution_net":821.0},{"date":"2026-09-14","retail_net":-1136.0,"foreign_net":1121.0,"institution_net":15.0},{"date":"2026-09-11","retail_net":16927.0,"foreign_net":-15897.0,"institution_net":-1030.0},{"date":"2026-09-10","retail_net":10309.0,"foreign_net":-10275.0,"institution_net":-34.0},{"date":"2026-09-09","retail_net":-14001.0,"foreign_net":14116.0,"institution_net":-115.0},{"date":"2026-09-08","retail_net":5436.0,"foreign_net":-1170.0,"institution_net":-4266.0},{"date":"2026-09-07","retail_net":4720.0,"foreign_net":-4827.0,"institution_net":107.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":35396.0,"foreign_net":-40639.0,"institution_net":5243.0},"d3":{"retail_net":45871.0,"foreign_net":-87921.0,"institution_net":42050.0},"d7":{"retail_net":82976.0,"foreign_net":-120746.0,"institution_net":37770.0},"d14":{"retail_net":288952.0,"foreign_net":-179494.0,"institution_net":-109458.0},"d30":{"retail_net":302906.0,"foreign_net":-189466.0,"institution_net":-113440.0}},"analysis":"최근 5일 외국인 순매수 -9.67만, 기관 순매수 3.94만. 30일 누적: 외국인 -18.95만, 기관 -11.34만.","foreign_flow":-96733.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":39399.0},"insider_trades":[],"price_analysis":{"current":9750.0,"low_30d":7310.0,"support":7783.0,"high_30d":12040.0,"change_1d":-6.1,"change_7d":-8.4,"change_30d":26.7,"resistance":11567.0,"position_in_range":52.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":14.95,"per":null,"quarter":"2024-Q2"},{"pbr":7.39,"per":null,"quarter":"2024-Q3"},{"pbr":3.36,"per":28.82,"quarter":"2024-Q4"},{"pbr":3.96,"per":31.41,"quarter":"2025-Q1"},{"pbr":3.16,"per":24.4,"quarter":"2025-Q2"},{"pbr":2.89,"per":22.21,"quarter":"2025-Q3"},{"pbr":2.81,"per":null,"quarter":"2025-Q4"},{"pbr":2.7,"per":null,"quarter":"2026-Q1"},{"pbr":1.42,"per":null,"quarter":"2026-Q2"},{"pbr":0.83,"per":null,"quarter":"현재"}],"timeline":[{"close":44227.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":45000.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":21900.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":25900.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":20600.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":18900.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":17620.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":16950.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":8670.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":4.74,"pbr_5y_low":1.42,"per_5y_avg":26.71,"per_5y_low":22.21,"current_pbr":0.83,"current_per":null,"pbr_5y_high":14.95,"per_5y_high":31.41,"pbr_5y_median":3.16,"per_5y_median":26.61,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"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":["이동평균선 정배열 상승 추세","전분기 대비 매출 25% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +24.7%"},"momentum":{"grade":"C","reason":"RSI 62"},"valuation":{"grade":"C","reason":"적자 (EPS -305, PBR 0.88x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -2.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-1.13,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-2.58,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-1.43,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.28,"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":-4.93,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-6.23,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-12.99,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":14.95,"per":null,"close":44227.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":7.39,"per":null,"close":45000.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.36,"per":28.82,"close":21900.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.96,"per":31.41,"close":25900.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.16,"per":24.4,"close":20600.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.89,"per":22.21,"close":18900.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.81,"per":null,"close":17620.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.7,"per":null,"close":16950.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.42,"per":null,"close":8670.0,"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":"PBR","value":"0.9배"},{"label":"ROE","value":"-2.6%"}],"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":-305.0,"pbr":null,"per":null,"roa":-0.011337272502832129,"roe":-0.025820097781954585,"revenue":20211721542.0,"market_cap":null,"net_income":-5369536097.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":-0.04929257653434972,"total_assets":473617979603.0,"total_equity":207959557022.0,"profit_margin":-0.26566446038958597,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-5279990603.0,"operating_margin":-0.26123408597472353},{"eps":-8.03,"pbr":1.62,"per":null,"roa":-0.0002820480926121183,"roe":-0.0006693105657286137,"revenue":16203264338.0,"market_cap":350400000000.0,"net_income":-142747709.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.16336642301095317,"total_assets":506111236839.0,"total_equity":213275744190.0,"profit_margin":-0.00880981177757047,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-764082922.0,"operating_margin":-0.047156110402276644},{"eps":-502.21,"pbr":null,"per":null,"roa":-0.019219652863346107,"roe":-0.04180093086607336,"revenue":37294027646.0,"market_cap":null,"net_income":-8932329362.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.04428869170898345,"total_assets":464749775946.0,"total_equity":213687331285.0,"profit_margin":-0.23951098676675228,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1044744970.0,"operating_margin":-0.028013733992929425},{"eps":18.14,"pbr":null,"per":null,"roa":0.0006518035208342267,"roe":0.0014503645139300764,"revenue":34978452921.0,"market_cap":null,"net_income":322570365.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.12182021230681062,"total_assets":494888957622.0,"total_equity":222406410183.0,"profit_margin":0.009221973474028023,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":323011221.0,"operating_margin":0.009234577118934665},{"eps":-27.07,"pbr":null,"per":null,"roa":-0.000982712805231641,"roe":-0.0021697778829197732,"revenue":39602397564.0,"market_cap":null,"net_income":-481506677.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.09853759926261015,"total_assets":489977004916.0,"total_equity":221915192698.0,"profit_margin":-0.012158523387930099,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-280603773.0,"operating_margin":-0.007085524873753576},{"eps":27.79,"pbr":null,"per":null,"roa":0.0011393591697065521,"roe":0.002224462406362123,"revenue":30083534265.0,"market_cap":null,"net_income":494345887.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.09625853490123495,"total_assets":433880641104.0,"total_equity":222231621261.0,"profit_margin":0.016432440505341005,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":392075669.0,"operating_margin":0.013032899178210967},{"eps":832.05,"pbr":null,"per":null,"roa":0.036471311576738,"roe":0.06676767789553292,"revenue":36564488771.0,"market_cap":null,"net_income":14798982604.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.11237609251791061,"total_assets":405770507399.0,"total_equity":221648903638.0,"profit_margin":0.4047364834412059,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1186703774.0,"operating_margin":0.03245509000364303},{"eps":11.64,"pbr":null,"per":null,"roa":0.0005549208320182648,"roe":0.0009989962296552326,"revenue":20787518147.0,"market_cap":null,"net_income":206951706.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.10376877926195852,"total_assets":372939154667.0,"total_equity":207159646710.0,"profit_margin":0.009955575482197077,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-346941197.0,"operating_margin":-0.016689880655621683},{"eps":-46.99,"pbr":null,"per":null,"roa":-0.002989291754694532,"roe":-0.008304672724884308,"revenue":28453464809.0,"market_cap":null,"net_income":-835839000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.09444772185178553,"total_assets":279611047897.0,"total_equity":100646831933.0,"profit_margin":-0.029375649173510116,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":283840489.0,"operating_margin":0.009975603706098372},{"eps":-36.82,"pbr":null,"per":null,"roa":-0.0027668522856179076,"roe":-0.00652265746978264,"revenue":19095947104.0,"market_cap":null,"net_income":-654913559.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.07529254674667746,"total_assets":236699863742.0,"total_equity":100405940682.0,"profit_margin":-0.03429594538742811,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-636442406.0,"operating_margin":-0.03332866406331244},{"eps":68.28,"pbr":null,"per":null,"roa":0.007873518779173902,"roe":0.012037131834654146,"revenue":14869074761.0,"market_cap":null,"net_income":1214428686.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.09721327205854917,"total_assets":154242178124.0,"total_equity":100890203969.0,"profit_margin":0.0816747985681878,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-758082664.0,"operating_margin":-0.05098384910864596},{"eps":13.16,"pbr":null,"per":null,"roa":0.001595236351611467,"roe":0.002338812277069389,"revenue":17474979376.0,"market_cap":null,"net_income":234075280.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.12763335749987784,"total_assets":146733917995.0,"total_equity":100082970444.0,"profit_margin":0.013394881616940685,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":271760781.0,"operating_margin":0.015551422130616882}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":759.88,"per":28.82,"date":"2024-12","close":21900.0,"source":"reported"},{"eps":759.88,"per":34.02,"date":"2025-01","close":25850.0,"source":"reported"},{"eps":759.88,"per":38.49,"date":"2025-02","close":29250.0,"source":"reported"},{"eps":824.49,"per":31.41,"date":"2025-03","close":25900.0,"source":"reported"},{"eps":824.49,"per":30.26,"date":"2025-04","close":24950.0,"source":"reported"},{"eps":824.49,"per":27.35,"date":"2025-05","close":22550.0,"source":"reported"},{"eps":844.41,"per":24.4,"date":"2025-06","close":20600.0,"source":"reported"},{"eps":844.41,"per":26.88,"date":"2025-07","close":22700.0,"source":"reported"},{"eps":844.41,"per":24.45,"date":"2025-08","close":20650.0,"source":"reported"},{"eps":850.91,"per":22.21,"date":"2025-09","close":18900.0,"source":"reported"},{"eps":850.91,"per":26.91,"date":"2025-10","close":22900.0,"source":"reported"},{"eps":850.91,"per":25.62,"date":"2025-11","close":21800.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":28.4,"std":4.37,"count":12,"current":25.62,"lower_1sd":24.03,"upper_1sd":32.77},"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":"에코앤드림","phase":"above-fold","symbol_resolved":true}