{"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":"2026-10-23T09:52:42.121366+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":23.5,"direction":"higher_better","percentile":72},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":108.8,"direction":"higher_better","percentile":89}],"summary":"매출 +23.5%","percentile":80},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":58.0,"direction":null,"percentile":58},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":44.6,"direction":"higher_better","percentile":84}],"summary":"RSI 58","percentile":57},"valuation":{"grade":"C","metrics":[],"summary":"PER 92.06x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":14.11,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":1.3,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":5.32,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":7.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 14.1%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.89,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.86,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":0.7,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.01,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.9x, 순차입금비율 0.9x","percentile":36}},"signals":[],"summary":"엘앤케이바이오(156100)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1586.89억. 현재가 7,100원, 전일 대비 +6.4%, 30일 +44.6%. PER 92.1배 / ROE 14.1%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 8.67만, 기관 순매도 3.59만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 24% 성장"],"portfolio":null,"technical":{"macd":305.77039092125324,"grade":"C","trend":"상승","atr_14":623.5714285714286,"rsi_14":57.967667436489606,"sma_20":6261.0,"sma_60":4961.083333333333,"comment":"상승 추세, RSI 58","analysis":"RSI(14) 58.0로 중립 구간입니다. MACD(305.77)가 시그널선(356.76)을 하회합니다(데드크로스). 현재가가 SMA20(6261)과 SMA60(4961) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 5389~7133 (현재 위치 98%).","bb_lower":5389.1766233921,"bb_upper":7132.8233766079,"macd_signal":356.7607219470423},"change_pct":6.6,"chart_data":[{"date":"2024-10-23","open":6530,"high":6600,"low":6300,"close":6600,"volume":52254,"rsi_14":35.57,"sma_20":6834.5,"sma_60":7406.33,"sma_120":8332.08},{"date":"2024-10-24","open":6610,"high":8580,"low":6400,"close":8550,"volume":4436168,"rsi_14":75.38,"sma_20":6910.5,"sma_60":7398.83,"sma_120":8330.42},{"date":"2024-10-25","open":8200,"high":8270,"low":7340,"close":7390,"volume":995247,"rsi_14":54.19,"sma_20":6921.0,"sma_60":7374.0,"sma_120":8319.25},{"date":"2024-10-28","open":7390,"high":7610,"low":7180,"close":7510,"volume":399229,"rsi_14":56.06,"sma_20":6940.5,"sma_60":7352.33,"sma_120":8308.92},{"date":"2024-10-29","open":7680,"high":8370,"low":7400,"close":7730,"volume":1039392,"rsi_14":59.87,"sma_20":6972.0,"sma_60":7334.33,"sma_120":8301.75},{"date":"2024-10-30","open":7740,"high":7780,"low":7320,"close":7430,"volume":179017,"rsi_14":57.54,"sma_20":6983.0,"sma_60":7308.17,"sma_120":8291.67},{"date":"2024-10-31","open":7350,"high":7400,"low":7160,"close":7240,"volume":95342,"rsi_14":57.3,"sma_20":6993.5,"sma_60":7283.83,"sma_120":8276.75},{"date":"2024-11-01","open":7110,"high":7820,"low":7020,"close":7550,"volume":213287,"rsi_14":59.96,"sma_20":7027.0,"sma_60":7266.33,"sma_120":8263.75},{"date":"2024-11-04","open":7800,"high":7880,"low":7390,"close":7580,"volume":196272,"rsi_14":60.12,"sma_20":7054.5,"sma_60":7249.0,"sma_120":8251.42},{"date":"2024-11-05","open":7660,"high":7850,"low":7350,"close":7590,"volume":89922,"rsi_14":58.8,"sma_20":7085.0,"sma_60":7236.83,"sma_120":8243.83},{"date":"2024-11-06","open":7610,"high":7900,"low":7300,"close":7380,"volume":180044,"rsi_14":56.35,"sma_20":7111.5,"sma_60":7233.17,"sma_120":8227.0},{"date":"2024-11-07","open":7380,"high":7380,"low":7130,"close":7230,"volume":68864,"rsi_14":56.24,"sma_20":7136.5,"sma_60":7219.5,"sma_120":8208.5},{"date":"2024-11-08","open":7150,"high":7510,"low":7100,"close":7340,"volume":75414,"rsi_14":56.41,"sma_20":7175.5,"sma_60":7205.83,"sma_120":8194.08},{"date":"2024-11-11","open":7340,"high":7440,"low":6900,"close":7100,"volume":88650,"rsi_14":55.97,"sma_20":7202.5,"sma_60":7187.5,"sma_120":8177.17},{"date":"2024-11-12","open":7060,"high":7090,"low":6800,"close":7030,"volume":62453,"rsi_14":54.24,"sma_20":7225.5,"sma_60":7164.83,"sma_120":8158.0},{"date":"2024-11-13","open":7030,"high":7030,"low":6700,"close":6810,"volume":95032,"rsi_14":23.95,"sma_20":7229.0,"sma_60":7138.67,"sma_120":8133.92},{"date":"2024-11-14","open":7040,"high":7050,"low":6690,"close":6700,"volume":40667,"rsi_14":34.93,"sma_20":7227.0,"sma_60":7115.67,"sma_120":8108.25},{"date":"2024-11-15","open":6720,"high":6900,"low":6500,"close":6870,"volume":54231,"rsi_14":36.32,"sma_20":7240.5,"sma_60":7094.83,"sma_120":8084.0},{"date":"2024-11-18","open":7100,"high":7100,"low":6680,"close":6750,"volume":46291,"rsi_14":28.12,"sma_20":7243.5,"sma_60":7073.83,"sma_120":8061.08},{"date":"2024-11-19","open":6750,"high":6820,"low":6630,"close":6740,"volume":22457,"rsi_14":32.31,"sma_20":7256.0,"sma_60":7054.33,"sma_120":8040.25},{"date":"2024-11-20","open":6740,"high":6840,"low":6650,"close":6700,"volume":17112,"rsi_14":35.0,"sma_20":7261.0,"sma_60":7034.5,"sma_120":8018.67},{"date":"2024-11-21","open":6700,"high":6740,"low":6550,"close":6740,"volume":22460,"rsi_14":23.53,"sma_20":7170.5,"sma_60":7016.67,"sma_120":7996.08},{"date":"2024-11-22","open":6900,"high":6900,"low":6580,"close":6610,"volume":46284,"rsi_14":20.25,"sma_20":7131.5,"sma_60":6995.5,"sma_120":7970.17},{"date":"2024-11-25","open":6610,"high":6810,"low":6580,"close":6770,"volume":26843,"rsi_14":26.97,"sma_20":7094.5,"sma_60":6981.83,"sma_120":7941.33},{"date":"2024-11-26","open":6790,"high":6830,"low":6650,"close":6820,"volume":26301,"rsi_14":32.72,"sma_20":7049.0,"sma_60":6968.83,"sma_120":7913.17},{"date":"2024-11-27","open":6820,"high":6850,"low":6660,"close":6670,"volume":34409,"rsi_14":32.72,"sma_20":7011.0,"sma_60":6954.83,"sma_120":7885.58},{"date":"2024-11-28","open":6620,"high":6770,"low":6550,"close":6700,"volume":32078,"rsi_14":29.22,"sma_20":6984.0,"sma_60":6943.33,"sma_120":7857.5},{"date":"2024-11-29","open":6760,"high":6760,"low":6350,"close":6450,"volume":77119,"rsi_14":29.03,"sma_20":6929.0,"sma_60":6927.83,"sma_120":7827.17},{"date":"2024-12-02","open":6500,"high":6590,"low":6300,"close":6340,"volume":35656,"rsi_14":28.3,"sma_20":6867.0,"sma_60":6910.5,"sma_120":7798.25},{"date":"2024-12-03","open":6340,"high":6650,"low":6340,"close":6590,"volume":18801,"rsi_14":43.21,"sma_20":6817.0,"sma_60":6902.17,"sma_120":7771.5},{"date":"2024-12-04","open":6300,"high":6550,"low":6300,"close":6510,"volume":29585,"rsi_14":44.03,"sma_20":6773.5,"sma_60":6894.0,"sma_120":7747.92},{"date":"2024-12-05","open":6460,"high":6580,"low":6410,"close":6430,"volume":24698,"rsi_14":35.33,"sma_20":6733.5,"sma_60":6893.17,"sma_120":7723.5},{"date":"2024-12-06","open":6600,"high":6600,"low":6220,"close":6500,"volume":38949,"rsi_14":41.38,"sma_20":6691.5,"sma_60":6895.17,"sma_120":7701.25},{"date":"2024-12-09","open":6320,"high":6360,"low":5930,"close":6010,"volume":87579,"rsi_14":31.09,"sma_20":6637.0,"sma_60":6891.83,"sma_120":7675.67},{"date":"2024-12-10","open":6010,"high":6350,"low":6010,"close":6310,"volume":27257,"rsi_14":41.1,"sma_20":6601.0,"sma_60":6888.17,"sma_120":7652.75},{"date":"2024-12-11","open":6460,"high":6680,"low":6310,"close":6640,"volume":27592,"rsi_14":47.98,"sma_20":6592.5,"sma_60":6888.5,"sma_120":7633.08},{"date":"2024-12-12","open":6600,"high":7080,"low":6600,"close":7020,"volume":71011,"rsi_14":57.51,"sma_20":6608.5,"sma_60":6895.33,"sma_120":7618.08},{"date":"2024-12-13","open":7000,"high":7070,"low":6900,"close":7000,"volume":20823,"rsi_14":54.44,"sma_20":6615.0,"sma_60":6900.83,"sma_120":7602.0},{"date":"2024-12-16","open":7090,"high":7090,"low":6900,"close":7000,"volume":21317,"rsi_14":53.54,"sma_20":6627.5,"sma_60":6906.67,"sma_120":7585.75},{"date":"2024-12-17","open":7000,"high":7030,"low":6710,"close":7000,"volume":28309,"rsi_14":56.9,"sma_20":6640.5,"sma_60":6914.5,"sma_120":7569.42},{"date":"2024-12-18","open":6970,"high":7080,"low":6850,"close":7040,"volume":29675,"rsi_14":57.08,"sma_20":6657.5,"sma_60":6917.67,"sma_120":7555.67},{"date":"2024-12-19","open":6850,"high":7090,"low":6850,"close":6900,"volume":20011,"rsi_14":59.83,"sma_20":6665.5,"sma_60":6915.5,"sma_120":7540.92},{"date":"2024-12-20","open":7040,"high":7040,"low":6630,"close":6680,"volume":22432,"rsi_14":57.08,"sma_20":6669.0,"sma_60":6907.17,"sma_120":7521.83},{"date":"2024-12-23","open":6670,"high":6800,"low":6620,"close":6690,"volume":15447,"rsi_14":52.31,"sma_20":6665.0,"sma_60":6900.0,"sma_120":7500.25},{"date":"2024-12-24","open":6800,"high":6850,"low":6690,"close":6800,"volume":17966,"rsi_14":56.62,"sma_20":6664.0,"sma_60":6895.0,"sma_120":7479.83},{"date":"2024-12-26","open":6800,"high":6850,"low":6600,"close":6640,"volume":22688,"rsi_14":54.63,"sma_20":6662.5,"sma_60":6885.5,"sma_120":7460.08},{"date":"2024-12-27","open":6850,"high":6850,"low":6520,"close":6520,"volume":14557,"rsi_14":50.43,"sma_20":6653.5,"sma_60":6877.0,"sma_120":7439.0},{"date":"2024-12-30","open":6500,"high":6830,"low":6500,"close":6630,"volume":17018,"rsi_14":65.98,"sma_20":6662.5,"sma_60":6872.83,"sma_120":7418.42},{"date":"2025-01-02","open":6500,"high":7140,"low":6500,"close":7010,"volume":69180,"rsi_14":67.33,"sma_20":6696.0,"sma_60":6872.5,"sma_120":7400.83},{"date":"2025-01-03","open":6990,"high":6990,"low":6800,"close":6850,"volume":29702,"rsi_14":55.68,"sma_20":6709.0,"sma_60":6870.33,"sma_120":7381.67},{"date":"2025-01-06","open":6900,"high":6920,"low":6750,"close":6870,"volume":18689,"rsi_14":44.97,"sma_20":6727.0,"sma_60":6870.67,"sma_120":7360.0},{"date":"2025-01-07","open":6990,"high":7130,"low":6800,"close":6870,"volume":33092,"rsi_14":45.58,"sma_20":6749.0,"sma_60":6873.0,"sma_120":7338.42},{"date":"2025-01-08","open":6850,"high":7020,"low":6840,"close":6990,"volume":45529,"rsi_14":49.69,"sma_20":6773.5,"sma_60":6880.17,"sma_120":7316.92},{"date":"2025-01-09","open":7050,"high":7130,"low":6950,"close":7050,"volume":27270,"rsi_14":51.52,"sma_20":6825.5,"sma_60":6888.33,"sma_120":7297.33},{"date":"2025-01-10","open":7050,"high":7100,"low":6960,"close":7100,"volume":26656,"rsi_14":51.81,"sma_20":6865.0,"sma_60":6897.17,"sma_120":7279.0},{"date":"2025-01-13","open":7100,"high":7380,"low":6940,"close":7010,"volume":52493,"rsi_14":53.42,"sma_20":6883.5,"sma_60":6901.67,"sma_120":7259.08},{"date":"2025-01-14","open":7000,"high":7330,"low":6930,"close":7300,"volume":57762,"rsi_14":68.45,"sma_20":6897.5,"sma_60":6911.0,"sma_120":7242.5},{"date":"2025-01-15","open":7230,"high":7300,"low":7150,"close":7190,"volume":34598,"rsi_14":64.04,"sma_20":6907.0,"sma_60":6920.83,"sma_120":7225.08},{"date":"2025-01-16","open":7200,"high":7430,"low":7110,"close":7380,"volume":66708,"rsi_14":65.59,"sma_20":6926.0,"sma_60":6932.33,"sma_120":7210.75},{"date":"2025-01-17","open":7370,"high":7370,"low":7180,"close":7290,"volume":49294,"rsi_14":68.16,"sma_20":6940.5,"sma_60":6945.67,"sma_120":7196.0},{"date":"2025-01-20","open":7290,"high":7370,"low":7160,"close":7300,"volume":28020,"rsi_14":73.21,"sma_20":6953.5,"sma_60":6957.33,"sma_120":7181.83},{"date":"2025-01-21","open":7400,"high":7430,"low":7190,"close":7410,"volume":32531,"rsi_14":73.21,"sma_20":6979.0,"sma_60":6938.33,"sma_120":7168.58},{"date":"2025-01-22","open":7410,"high":7620,"low":7360,"close":7490,"volume":42492,"rsi_14":67.39,"sma_20":7019.5,"sma_60":6940.0,"sma_120":7157.0},{"date":"2025-01-23","open":7420,"high":7530,"low":7350,"close":7460,"volume":34145,"rsi_14":74.4,"sma_20":7058.0,"sma_60":6939.17,"sma_120":7145.75},{"date":"2025-01-24","open":7390,"high":7560,"low":7360,"close":7500,"volume":24132,"rsi_14":74.8,"sma_20":7093.0,"sma_60":6935.33,"sma_120":7134.83},{"date":"2025-01-31","open":7480,"high":7600,"low":7160,"close":7160,"volume":33208,"rsi_14":59.01,"sma_20":7119.0,"sma_60":6930.83,"sma_120":7119.5},{"date":"2025-02-03","open":7050,"high":7290,"low":6900,"close":7020,"volume":46275,"rsi_14":50.92,"sma_20":7144.0,"sma_60":6927.17,"sma_120":7105.5},{"date":"2025-02-04","open":7020,"high":7280,"low":7000,"close":7120,"volume":20910,"rsi_14":52.1,"sma_20":7168.5,"sma_60":6920.0,"sma_120":7093.17},{"date":"2025-02-05","open":7240,"high":7380,"low":7120,"close":7300,"volume":35212,"rsi_14":55.56,"sma_20":7183.0,"sma_60":6915.33,"sma_120":7082.17},{"date":"2025-02-06","open":7450,"high":7450,"low":7200,"close":7220,"volume":25658,"rsi_14":55.87,"sma_20":7201.5,"sma_60":6909.17,"sma_120":7073.0},{"date":"2025-02-07","open":7280,"high":7280,"low":7070,"close":7120,"volume":33704,"rsi_14":44.38,"sma_20":7214.0,"sma_60":6904.83,"sma_120":7069.0},{"date":"2025-02-10","open":7150,"high":7170,"low":6910,"close":7030,"volume":38440,"rsi_14":44.94,"sma_20":7222.0,"sma_60":6901.5,"sma_120":7060.5},{"date":"2025-02-11","open":7100,"high":7150,"low":6950,"close":7000,"volume":49898,"rsi_14":36.62,"sma_20":7222.5,"sma_60":6895.83,"sma_120":7050.83},{"date":"2025-02-12","open":7000,"high":7040,"low":6890,"close":6940,"volume":30932,"rsi_14":37.41,"sma_20":7217.0,"sma_60":6893.17,"sma_120":7040.33},{"date":"2025-02-13","open":6940,"high":7080,"low":6930,"close":6970,"volume":22048,"rsi_14":38.3,"sma_20":7210.5,"sma_60":6892.17,"sma_120":7028.5},{"date":"2025-02-14","open":6970,"high":7140,"low":6930,"close":7100,"volume":30163,"rsi_14":39.16,"sma_20":7215.0,"sma_60":6897.0,"sma_120":7017.83},{"date":"2025-02-17","open":7100,"high":7120,"low":6910,"close":7060,"volume":47226,"rsi_14":34.53,"sma_20":7203.0,"sma_60":6903.0,"sma_120":7009.33},{"date":"2025-02-18","open":7010,"high":7060,"low":6910,"close":6980,"volume":33220,"rsi_14":33.33,"sma_20":7192.5,"sma_60":6904.83,"sma_120":6999.83},{"date":"2025-02-19","open":6980,"high":7140,"low":6910,"close":7070,"volume":49985,"rsi_14":35.57,"sma_20":7177.0,"sma_60":6910.17,"sma_120":6992.0},{"date":"2025-02-20","open":7070,"high":7260,"low":6980,"close":7190,"volume":42615,"rsi_14":51.18,"sma_20":7172.0,"sma_60":6917.67,"sma_120":6986.0},{"date":"2025-02-21","open":7510,"high":7670,"low":7150,"close":7190,"volume":79378,"rsi_14":57.52,"sma_20":7166.5,"sma_60":6925.83,"sma_120":6980.17},{"date":"2025-02-24","open":7130,"high":7280,"low":7000,"close":7100,"volume":29706,"rsi_14":49.11,"sma_20":7151.0,"sma_60":6931.83,"sma_120":6974.25},{"date":"2025-02-25","open":7100,"high":7220,"low":7000,"close":7100,"volume":36290,"rsi_14":39.36,"sma_20":7131.5,"sma_60":6940.0,"sma_120":6967.75},{"date":"2025-02-26","open":7100,"high":7200,"low":7000,"close":7100,"volume":25286,"rsi_14":43.02,"sma_20":7113.5,"sma_60":6945.5,"sma_120":6963.67},{"date":"2025-02-27","open":7110,"high":7130,"low":6950,"close":6960,"volume":32628,"rsi_14":41.11,"sma_20":7086.5,"sma_60":6947.83,"sma_120":6958.33},{"date":"2025-02-28","open":6910,"high":6980,"low":6720,"close":6720,"volume":54250,"rsi_14":35.24,"sma_20":7064.5,"sma_60":6948.67,"sma_120":6951.75},{"date":"2025-03-04","open":7030,"high":7730,"low":6800,"close":7010,"volume":184893,"rsi_14":50.38,"sma_20":7064.0,"sma_60":6953.83,"sma_120":6948.58},{"date":"2025-03-05","open":6990,"high":7170,"low":6900,"close":6920,"volume":51886,"rsi_14":49.25,"sma_20":7054.0,"sma_60":6961.67,"sma_120":6944.75},{"date":"2025-03-06","open":6920,"high":7050,"low":6790,"close":6790,"volume":47455,"rsi_14":43.75,"sma_20":7028.5,"sma_60":6969.17,"sma_120":6939.83},{"date":"2025-03-07","open":6940,"high":7490,"low":6680,"close":6740,"volume":107217,"rsi_14":36.76,"sma_20":7004.5,"sma_60":6971.67,"sma_120":6936.92},{"date":"2025-03-10","open":6550,"high":6850,"low":6550,"close":6750,"volume":21642,"rsi_14":38.35,"sma_20":6986.0,"sma_60":6975.67,"sma_120":6934.83},{"date":"2025-03-11","open":6630,"high":6950,"low":6590,"close":6700,"volume":37241,"rsi_14":39.23,"sma_20":6969.5,"sma_60":6980.17,"sma_120":6936.67},{"date":"2025-03-12","open":6700,"high":6850,"low":6700,"close":6750,"volume":22469,"rsi_14":37.3,"sma_20":6957.0,"sma_60":6984.33,"sma_120":6939.75},{"date":"2025-03-13","open":6750,"high":6840,"low":6640,"close":6640,"volume":29574,"rsi_14":28.0,"sma_20":6942.0,"sma_60":6994.83,"sma_120":6943.33},{"date":"2025-03-14","open":6650,"high":6710,"low":6640,"close":6660,"volume":12210,"rsi_14":29.13,"sma_20":6926.5,"sma_60":7000.67,"sma_120":6944.42},{"date":"2025-03-17","open":6780,"high":6780,"low":6640,"close":6720,"volume":16276,"rsi_14":34.68,"sma_20":6907.5,"sma_60":7002.0,"sma_120":6945.25},{"date":"2025-03-18","open":6680,"high":6920,"low":6680,"close":6730,"volume":37168,"rsi_14":35.2,"sma_20":6891.0,"sma_60":6997.17,"sma_120":6946.25},{"date":"2025-03-19","open":6730,"high":6810,"low":6690,"close":6780,"volume":19139,"rsi_14":37.69,"sma_20":6881.0,"sma_60":6993.5,"sma_120":6947.17},{"date":"2025-03-20","open":6740,"high":6850,"low":6530,"close":6570,"volume":71200,"rsi_14":35.77,"sma_20":6856.0,"sma_60":6986.33,"sma_120":6946.5},{"date":"2025-03-21","open":6570,"high":6750,"low":6500,"close":6500,"volume":29744,"rsi_14":40.83,"sma_20":6821.5,"sma_60":6978.0,"sma_120":6946.25},{"date":"2025-03-24","open":6510,"high":6720,"low":6510,"close":6620,"volume":29732,"rsi_14":31.07,"sma_20":6793.0,"sma_60":6971.0,"sma_120":6944.33},{"date":"2025-03-25","open":6630,"high":6770,"low":6450,"close":6500,"volume":33871,"rsi_14":30.19,"sma_20":6763.0,"sma_60":6964.33,"sma_120":6939.92},{"date":"2025-03-26","open":6500,"high":6630,"low":6440,"close":6470,"volume":27755,"rsi_14":33.33,"sma_20":6731.5,"sma_60":6960.83,"sma_120":6934.0},{"date":"2025-03-27","open":6500,"high":6500,"low":6350,"close":6370,"volume":29472,"rsi_14":31.68,"sma_20":6695.0,"sma_60":6955.5,"sma_120":6927.75},{"date":"2025-03-28","open":6350,"high":6490,"low":6290,"close":6310,"volume":15988,"rsi_14":29.25,"sma_20":6662.5,"sma_60":6947.33,"sma_120":6921.17},{"date":"2025-03-31","open":6230,"high":6290,"low":6080,"close":6190,"volume":25460,"rsi_14":27.43,"sma_20":6636.0,"sma_60":6939.83,"sma_120":6912.67},{"date":"2025-04-01","open":6300,"high":6950,"low":6180,"close":6310,"volume":40747,"rsi_14":31.67,"sma_20":6601.0,"sma_60":6936.33,"sma_120":6906.67},{"date":"2025-04-02","open":6340,"high":6630,"low":6210,"close":6250,"volume":27181,"rsi_14":33.04,"sma_20":6567.5,"sma_60":6930.0,"sma_120":6901.42},{"date":"2025-04-03","open":6230,"high":6430,"low":6050,"close":6210,"volume":32501,"rsi_14":30.77,"sma_20":6538.5,"sma_60":6916.67,"sma_120":6894.58},{"date":"2025-04-04","open":6340,"high":6420,"low":6150,"close":6240,"volume":22473,"rsi_14":28.95,"sma_20":6513.5,"sma_60":6906.5,"sma_120":6888.42},{"date":"2025-04-07","open":6160,"high":6340,"low":6000,"close":6010,"volume":42831,"rsi_14":23.53,"sma_20":6476.5,"sma_60":6892.17,"sma_120":6881.42},{"date":"2025-04-08","open":6190,"high":6200,"low":5980,"close":6010,"volume":46575,"rsi_14":20.61,"sma_20":6442.0,"sma_60":6877.83,"sma_120":6875.42},{"date":"2025-04-09","open":6080,"high":6080,"low":5800,"close":5910,"volume":39144,"rsi_14":22.5,"sma_20":6400.0,"sma_60":6859.83,"sma_120":6870.0},{"date":"2025-04-10","open":6200,"high":6340,"low":5940,"close":6110,"volume":70410,"rsi_14":35.34,"sma_20":6373.5,"sma_60":6844.17,"sma_120":6866.25},{"date":"2025-04-11","open":6040,"high":6370,"low":6000,"close":6300,"volume":33305,"rsi_14":38.57,"sma_20":6355.5,"sma_60":6830.83,"sma_120":6864.0},{"date":"2025-04-14","open":6300,"high":6450,"low":6300,"close":6360,"volume":25978,"rsi_14":44.78,"sma_20":6337.5,"sma_60":6820.0,"sma_120":6860.83},{"date":"2025-04-15","open":6340,"high":6440,"low":6270,"close":6350,"volume":20925,"rsi_14":45.45,"sma_20":6318.5,"sma_60":6804.17,"sma_120":6857.58},{"date":"2025-04-16","open":6350,"high":6400,"low":6290,"close":6360,"volume":17143,"rsi_14":49.59,"sma_20":6297.5,"sma_60":6790.33,"sma_120":6855.58},{"date":"2025-04-17","open":6350,"high":6470,"low":6330,"close":6450,"volume":20000,"rsi_14":55.56,"sma_20":6291.5,"sma_60":6774.83,"sma_120":6853.58},{"date":"2025-04-18","open":6400,"high":6740,"low":6360,"close":6450,"volume":14528,"rsi_14":61.4,"sma_20":6289.0,"sma_60":6760.83,"sma_120":6853.25},{"date":"2025-04-21","open":6400,"high":6550,"low":6400,"close":6440,"volume":29832,"rsi_14":56.31,"sma_20":6280.0,"sma_60":6746.5,"sma_120":6851.92},{"date":"2025-04-22","open":6360,"high":6590,"low":6360,"close":6520,"volume":23488,"rsi_14":62.86,"sma_20":6281.0,"sma_60":6731.67,"sma_120":6835.0},{"date":"2025-04-23","open":6520,"high":6720,"low":6450,"close":6560,"volume":38002,"rsi_14":66.67,"sma_20":6285.5,"sma_60":6716.17,"sma_120":6828.08},{"date":"2025-04-24","open":6500,"high":6780,"low":6500,"close":6780,"volume":23236,"rsi_14":71.77,"sma_20":6306.0,"sma_60":6704.83,"sma_120":6822.0},{"date":"2025-04-25","open":6700,"high":6870,"low":6650,"close":6840,"volume":29931,"rsi_14":88.79,"sma_20":6332.5,"sma_60":6693.83,"sma_120":6814.58},{"date":"2025-04-28","open":6900,"high":7580,"low":6680,"close":6740,"volume":521170,"rsi_14":81.2,"sma_20":6360.0,"sma_60":6686.83,"sma_120":6808.83},{"date":"2025-04-29","open":6890,"high":6990,"low":6760,"close":6810,"volume":55161,"rsi_14":89.47,"sma_20":6385.0,"sma_60":6683.33,"sma_120":6805.25},{"date":"2025-04-30","open":6990,"high":6990,"low":6750,"close":6850,"volume":31432,"rsi_14":87.76,"sma_20":6415.0,"sma_60":6678.83,"sma_120":6799.42},{"date":"2025-05-02","open":6850,"high":6870,"low":6660,"close":6780,"volume":27997,"rsi_14":77.91,"sma_20":6443.5,"sma_60":6670.17,"sma_120":6792.75},{"date":"2025-05-07","open":6780,"high":6800,"low":6590,"close":6590,"volume":69615,"rsi_14":61.62,"sma_20":6461.0,"sma_60":6659.67,"sma_120":6784.42},{"date":"2025-05-08","open":6510,"high":6740,"low":6500,"close":6710,"volume":18989,"rsi_14":66.36,"sma_20":6496.0,"sma_60":6652.83,"sma_120":6778.83},{"date":"2025-05-09","open":6730,"high":6880,"low":6480,"close":6550,"volume":34147,"rsi_14":57.6,"sma_20":6523.0,"sma_60":6644.83,"sma_120":6773.17},{"date":"2025-05-12","open":6580,"high":6800,"low":6490,"close":6560,"volume":20583,"rsi_14":54.7,"sma_20":6555.5,"sma_60":6637.5,"sma_120":6766.67},{"date":"2025-05-13","open":6520,"high":6620,"low":6480,"close":6530,"volume":25094,"rsi_14":53.33,"sma_20":6576.5,"sma_60":6630.67,"sma_120":6761.92},{"date":"2025-05-14","open":6490,"high":6600,"low":6400,"close":6590,"volume":49425,"rsi_14":56.0,"sma_20":6591.0,"sma_60":6624.33,"sma_120":6758.25},{"date":"2025-05-15","open":6540,"high":6600,"low":6410,"close":6470,"volume":26194,"rsi_14":48.06,"sma_20":6596.5,"sma_60":6613.83,"sma_120":6755.42},{"date":"2025-05-16","open":6470,"high":6580,"low":6030,"close":6090,"volume":185092,"rsi_14":35.58,"sma_20":6583.5,"sma_60":6597.67,"sma_120":6750.33},{"date":"2025-05-19","open":6090,"high":6090,"low":5910,"close":5990,"volume":59621,"rsi_14":23.84,"sma_20":6565.0,"sma_60":6581.17,"sma_120":6743.0},{"date":"2025-05-20","open":6140,"high":6140,"low":5920,"close":5980,"volume":40544,"rsi_14":20.55,"sma_20":6541.5,"sma_60":6563.0,"sma_120":6736.58},{"date":"2025-05-21","open":5990,"high":6110,"low":5980,"close":6020,"volume":18428,"rsi_14":24.29,"sma_20":6520.0,"sma_60":6543.5,"sma_120":6730.58},{"date":"2025-05-22","open":6020,"high":6120,"low":5980,"close":6070,"volume":26629,"rsi_14":23.19,"sma_20":6501.5,"sma_60":6524.83,"sma_120":6725.33},{"date":"2025-05-23","open":6120,"high":6120,"low":5920,"close":6080,"volume":19118,"rsi_14":21.48,"sma_20":6479.5,"sma_60":6507.83,"sma_120":6719.83},{"date":"2025-05-26","open":6050,"high":6210,"low":6050,"close":6180,"volume":22440,"rsi_14":28.26,"sma_20":6460.5,"sma_60":6492.5,"sma_120":6716.25},{"date":"2025-05-27","open":6100,"high":6180,"low":5900,"close":5980,"volume":38904,"rsi_14":28.06,"sma_20":6420.5,"sma_60":6473.83,"sma_120":6709.67},{"date":"2025-05-28","open":5980,"high":6030,"low":5910,"close":5950,"volume":23751,"rsi_14":20.77,"sma_20":6376.0,"sma_60":6457.0,"sma_120":6702.42},{"date":"2025-05-29","open":6510,"high":6510,"low":5950,"close":6100,"volume":50729,"rsi_14":32.56,"sma_20":6344.0,"sma_60":6446.67,"sma_120":6697.67},{"date":"2025-05-30","open":6100,"high":6120,"low":6000,"close":6100,"volume":25243,"rsi_14":32.03,"sma_20":6308.5,"sma_60":6431.5,"sma_120":6692.67},{"date":"2025-06-02","open":6100,"high":6300,"low":5990,"close":6300,"volume":45771,"rsi_14":42.07,"sma_20":6281.0,"sma_60":6421.17,"sma_120":6691.42},{"date":"2025-06-04","open":6300,"high":6380,"low":6040,"close":6090,"volume":48165,"rsi_14":34.38,"sma_20":6246.5,"sma_60":6409.5,"sma_120":6689.33},{"date":"2025-06-05","open":6090,"high":6180,"low":5990,"close":6110,"volume":59940,"rsi_14":38.0,"sma_20":6222.5,"sma_60":6399.0,"sma_120":6685.33},{"date":"2025-06-09","open":6100,"high":6110,"low":5950,"close":6060,"volume":44891,"rsi_14":48.72,"sma_20":6190.0,"sma_60":6387.5,"sma_120":6681.58},{"date":"2025-06-10","open":6050,"high":6090,"low":6000,"close":6070,"volume":31131,"rsi_14":53.7,"sma_20":6166.0,"sma_60":6377.0,"sma_120":6678.58},{"date":"2025-06-11","open":6050,"high":6180,"low":6020,"close":6160,"volume":38660,"rsi_14":57.76,"sma_20":6146.0,"sma_60":6367.17,"sma_120":6675.75},{"date":"2025-06-12","open":6110,"high":6150,"low":6040,"close":6070,"volume":43599,"rsi_14":52.07,"sma_20":6123.0,"sma_60":6357.67,"sma_120":6676.25},{"date":"2025-06-13","open":6070,"high":6110,"low":5900,"close":5980,"volume":60754,"rsi_14":46.4,"sma_20":6092.5,"sma_60":6346.33,"sma_120":6673.5},{"date":"2025-06-16","open":5980,"high":6040,"low":5880,"close":5920,"volume":34794,"rsi_14":43.85,"sma_20":6065.0,"sma_60":6333.0,"sma_120":6667.5},{"date":"2025-06-17","open":5980,"high":6060,"low":5930,"close":5950,"volume":27708,"rsi_14":40.65,"sma_20":6058.0,"sma_60":6320.0,"sma_120":6658.58},{"date":"2025-06-18","open":5970,"high":5970,"low":5850,"close":5860,"volume":68222,"rsi_14":44.64,"sma_20":6051.5,"sma_60":6304.67,"sma_120":6649.08},{"date":"2025-06-19","open":5880,"high":5900,"low":5780,"close":5870,"volume":40933,"rsi_14":46.36,"sma_20":6046.0,"sma_60":6293.0,"sma_120":6639.67},{"date":"2025-06-20","open":5870,"high":5940,"low":5800,"close":5850,"volume":31309,"rsi_14":37.11,"sma_20":6037.5,"sma_60":6282.17,"sma_120":6630.08},{"date":"2025-06-23","open":5850,"high":5850,"low":5640,"close":5660,"volume":69649,"rsi_14":31.03,"sma_20":6017.0,"sma_60":6266.17,"sma_120":6618.58},{"date":"2025-06-24","open":5660,"high":5730,"low":5570,"close":5640,"volume":84913,"rsi_14":16.33,"sma_20":5995.0,"sma_60":6251.83,"sma_120":6608.08},{"date":"2025-06-25","open":5630,"high":5860,"low":5590,"close":5720,"volume":37728,"rsi_14":28.24,"sma_20":5972.0,"sma_60":6239.33,"sma_120":6600.08},{"date":"2025-06-26","open":5680,"high":6010,"low":5590,"close":6010,"volume":93807,"rsi_14":45.54,"sma_20":5973.5,"sma_60":6233.33,"sma_120":6594.42},{"date":"2025-06-27","open":6000,"high":6000,"low":5830,"close":5930,"volume":53359,"rsi_14":44.35,"sma_20":5972.5,"sma_60":6227.0,"sma_120":6587.17},{"date":"2025-06-30","open":5890,"high":5910,"low":5750,"close":5750,"volume":34553,"rsi_14":37.88,"sma_20":5955.0,"sma_60":6219.67,"sma_120":6579.75},{"date":"2025-07-01","open":5700,"high":5880,"low":5670,"close":5670,"volume":26665,"rsi_14":31.3,"sma_20":5933.5,"sma_60":6209.0,"sma_120":6572.67},{"date":"2025-07-02","open":5670,"high":5730,"low":5590,"close":5610,"volume":32262,"rsi_14":32.03,"sma_20":5899.0,"sma_60":6198.33,"sma_120":6564.17},{"date":"2025-07-03","open":5630,"high":5750,"low":5620,"close":5710,"volume":24301,"rsi_14":39.53,"sma_20":5880.0,"sma_60":6190.0,"sma_120":6553.33},{"date":"2025-07-04","open":5670,"high":6000,"low":5670,"close":5810,"volume":67579,"rsi_14":45.86,"sma_20":5865.0,"sma_60":6182.83,"sma_120":6544.67},{"date":"2025-07-07","open":5810,"high":6360,"low":5770,"close":6190,"volume":139736,"rsi_14":57.14,"sma_20":5871.5,"sma_60":6185.83,"sma_120":6539.0},{"date":"2025-07-08","open":6150,"high":6590,"low":6150,"close":6590,"volume":96983,"rsi_14":68.34,"sma_20":5897.5,"sma_60":6195.5,"sma_120":6536.67},{"date":"2025-07-09","open":6640,"high":7200,"low":6400,"close":6960,"volume":348248,"rsi_14":73.19,"sma_20":5937.5,"sma_60":6213.0,"sma_120":6536.42},{"date":"2025-07-10","open":6960,"high":7490,"low":6750,"close":7470,"volume":223791,"rsi_14":78.52,"sma_20":6007.5,"sma_60":6235.67,"sma_120":6539.92},{"date":"2025-07-11","open":7310,"high":7820,"low":7300,"close":7800,"volume":167902,"rsi_14":85.91,"sma_20":6098.5,"sma_60":6260.67,"sma_120":6545.75},{"date":"2025-07-14","open":7800,"high":8150,"low":7410,"close":7650,"volume":186114,"rsi_14":82.32,"sma_20":6185.0,"sma_60":6282.17,"sma_120":6551.08},{"date":"2025-07-15","open":7650,"high":7860,"low":7450,"close":7820,"volume":82739,"rsi_14":82.81,"sma_20":6278.5,"sma_60":6306.67,"sma_120":6555.42},{"date":"2025-07-16","open":7820,"high":8000,"low":7740,"close":7850,"volume":49380,"rsi_14":81.29,"sma_20":6378.0,"sma_60":6331.5,"sma_120":6560.92},{"date":"2025-07-17","open":7850,"high":8060,"low":7830,"close":8000,"volume":52653,"rsi_14":84.39,"sma_20":6484.5,"sma_60":6357.33,"sma_120":6566.08},{"date":"2025-07-18","open":8000,"high":8240,"low":7700,"close":7700,"volume":80297,"rsi_14":81.15,"sma_20":6577.0,"sma_60":6378.17,"sma_120":6569.5},{"date":"2025-07-21","open":7700,"high":7740,"low":7440,"close":7590,"volume":52252,"rsi_14":80.38,"sma_20":6673.5,"sma_60":6397.33,"sma_120":6571.92},{"date":"2025-07-22","open":7520,"high":7980,"low":7400,"close":7530,"volume":69413,"rsi_14":80.38,"sma_20":6768.0,"sma_60":6414.17,"sma_120":6572.92},{"date":"2025-07-23","open":7530,"high":8070,"low":7400,"close":7720,"volume":146887,"rsi_14":80.92,"sma_20":6868.0,"sma_60":6433.5,"sma_120":6574.83},{"date":"2025-07-24","open":7700,"high":7820,"low":7330,"close":7450,"volume":68267,"rsi_14":73.98,"sma_20":6940.0,"sma_60":6444.67,"sma_120":6574.75},{"date":"2025-07-25","open":7410,"high":7650,"low":7200,"close":7330,"volume":78173,"rsi_14":68.04,"sma_20":7010.0,"sma_60":6452.83,"sma_120":6573.33},{"date":"2025-07-28","open":7330,"high":7580,"low":7180,"close":7280,"volume":52683,"rsi_14":62.28,"sma_20":7086.5,"sma_60":6461.83,"sma_120":6574.33},{"date":"2025-07-29","open":7280,"high":7490,"low":7180,"close":7410,"volume":75446,"rsi_14":58.75,"sma_20":7173.5,"sma_60":6471.83,"sma_120":6577.58},{"date":"2025-07-30","open":7410,"high":7630,"low":7410,"close":7510,"volume":110292,"rsi_14":50.93,"sma_20":7268.5,"sma_60":6482.83,"sma_120":6580.83},{"date":"2025-07-31","open":7530,"high":7550,"low":7060,"close":7170,"volume":68782,"rsi_14":35.48,"sma_20":7341.5,"sma_60":6489.33,"sma_120":6579.75},{"date":"2025-08-01","open":7170,"high":7180,"low":6610,"close":6800,"volume":98543,"rsi_14":32.22,"sma_20":7391.0,"sma_60":6492.83,"sma_120":6576.25},{"date":"2025-08-04","open":6810,"high":7000,"low":6790,"close":6830,"volume":81886,"rsi_14":28.0,"sma_20":7423.0,"sma_60":6494.83,"sma_120":6573.83},{"date":"2025-08-05","open":6830,"high":7170,"low":6830,"close":7140,"volume":80901,"rsi_14":35.97,"sma_20":7450.5,"sma_60":6504.67,"sma_120":6574.75},{"date":"2025-08-06","open":7230,"high":7360,"low":7030,"close":7220,"volume":72848,"rsi_14":34.15,"sma_20":7463.5,"sma_60":6515.67,"sma_120":6576.58},{"date":"2025-08-07","open":7290,"high":7400,"low":7000,"close":7290,"volume":66277,"rsi_14":40.81,"sma_20":7454.5,"sma_60":6528.33,"sma_120":6579.5},{"date":"2025-08-08","open":7290,"high":7740,"low":7290,"close":7400,"volume":130411,"rsi_14":45.74,"sma_20":7434.5,"sma_60":6541.83,"sma_120":6583.08},{"date":"2025-08-11","open":7400,"high":7640,"low":7350,"close":7430,"volume":84614,"rsi_14":47.73,"sma_20":7423.5,"sma_60":6557.83,"sma_120":6585.83},{"date":"2025-08-12","open":7600,"high":7650,"low":7050,"close":7350,"volume":130605,"rsi_14":41.15,"sma_20":7400.0,"sma_60":6578.83,"sma_120":6588.25},{"date":"2025-08-13","open":7360,"high":7550,"low":7150,"close":7370,"volume":57782,"rsi_14":47.83,"sma_20":7376.0,"sma_60":6601.83,"sma_120":6591.5},{"date":"2025-08-14","open":7350,"high":7530,"low":7290,"close":7320,"volume":46795,"rsi_14":49.72,"sma_20":7342.0,"sma_60":6624.17,"sma_120":6593.58},{"date":"2025-08-18","open":7370,"high":7370,"low":7150,"close":7320,"volume":55538,"rsi_14":51.16,"sma_20":7323.0,"sma_60":6645.83,"sma_120":6594.67},{"date":"2025-08-19","open":7320,"high":7320,"low":7150,"close":7150,"volume":46471,"rsi_14":42.61,"sma_20":7301.0,"sma_60":6663.83,"sma_120":6594.33},{"date":"2025-08-20","open":7150,"high":7330,"low":7000,"close":7210,"volume":41586,"rsi_14":41.28,"sma_20":7285.0,"sma_60":6682.67,"sma_120":6595.25},{"date":"2025-08-21","open":7230,"high":7410,"low":7200,"close":7210,"volume":33212,"rsi_14":51.45,"sma_20":7259.5,"sma_60":6699.83,"sma_120":6596.17},{"date":"2025-08-22","open":7220,"high":7340,"low":7200,"close":7280,"volume":33513,"rsi_14":72.22,"sma_20":7251.0,"sma_60":6721.5,"sma_120":6597.67},{"date":"2025-08-25","open":7280,"high":7430,"low":7250,"close":7270,"volume":29065,"rsi_14":70.75,"sma_20":7248.0,"sma_60":6743.5,"sma_120":6600.25},{"date":"2025-08-26","open":7270,"high":7380,"low":7140,"close":7190,"volume":39303,"rsi_14":53.01,"sma_20":7243.5,"sma_60":6761.67,"sma_120":6604.17},{"date":"2025-08-27","open":7200,"high":7290,"low":7120,"close":7180,"volume":36074,"rsi_14":47.37,"sma_20":7232.0,"sma_60":6779.67,"sma_120":6605.58},{"date":"2025-08-28","open":7300,"high":7300,"low":7170,"close":7190,"volume":21311,"rsi_14":42.86,"sma_20":7216.0,"sma_60":6794.5,"sma_120":6607.83},{"date":"2025-08-29","open":7200,"high":7260,"low":7130,"close":7200,"volume":21735,"rsi_14":33.33,"sma_20":7217.5,"sma_60":6813.0,"sma_120":6611.25},{"date":"2025-09-01","open":7200,"high":7200,"low":7000,"close":7170,"volume":45826,"rsi_14":28.33,"sma_20":7236.0,"sma_60":6830.67,"sma_120":6614.83},{"date":"2025-09-02","open":7190,"high":7190,"low":7050,"close":7130,"volume":29149,"rsi_14":30.36,"sma_20":7251.0,"sma_60":6848.5,"sma_120":6618.0},{"date":"2025-09-03","open":7130,"high":7250,"low":7050,"close":7180,"volume":57221,"rsi_14":33.9,"sma_20":7253.0,"sma_60":6867.0,"sma_120":6622.0},{"date":"2025-09-04","open":7220,"high":7240,"low":7100,"close":7200,"volume":40722,"rsi_14":39.29,"sma_20":7252.0,"sma_60":6884.33,"sma_120":6625.75},{"date":"2025-09-05","open":7290,"high":7890,"low":7230,"close":7840,"volume":328288,"rsi_14":71.67,"sma_20":7279.5,"sma_60":6913.83,"sma_120":6635.75},{"date":"2025-09-08","open":8700,"high":10100,"low":8150,"close":9220,"volume":2715401,"rsi_14":92.95,"sma_20":7370.5,"sma_60":6967.83,"sma_120":6657.08},{"date":"2025-09-09","open":9170,"high":9450,"low":8890,"close":8970,"volume":525312,"rsi_14":83.85,"sma_20":7447.5,"sma_60":7018.67,"sma_120":6675.83},{"date":"2025-09-10","open":8960,"high":8960,"low":8370,"close":8780,"volume":492949,"rsi_14":78.14,"sma_20":7519.0,"sma_60":7065.83,"sma_120":6692.92},{"date":"2025-09-11","open":8910,"high":9180,"low":8540,"close":8770,"volume":303055,"rsi_14":77.29,"sma_20":7589.0,"sma_60":7114.33,"sma_120":6709.5},{"date":"2025-09-12","open":8780,"high":9940,"low":8780,"close":9860,"volume":1156050,"rsi_14":83.99,"sma_20":7716.0,"sma_60":7180.83,"sma_120":6736.92},{"date":"2025-09-15","open":10040,"high":10040,"low":8740,"close":8860,"volume":786216,"rsi_14":67.65,"sma_20":7793.0,"sma_60":7231.0,"sma_120":6756.58},{"date":"2025-09-16","open":8980,"high":9530,"low":8510,"close":9060,"volume":523075,"rsi_14":69.11,"sma_20":7888.5,"sma_60":7287.67,"sma_120":6776.92},{"date":"2025-09-17","open":9030,"high":9090,"low":8700,"close":8790,"volume":242443,"rsi_14":65.44,"sma_20":7967.5,"sma_60":7340.17,"sma_120":6796.0},{"date":"2025-09-18","open":8680,"high":8759,"low":8453,"close":8670,"volume":204423,"rsi_14":65.51,"sma_20":8047.5,"sma_60":7391.67,"sma_120":6815.5},{"date":"2025-09-19","open":8890,"high":8990,"low":8680,"close":8760,"volume":157213,"rsi_14":65.26,"sma_20":8121.5,"sma_60":7437.5,"sma_120":6835.42},{"date":"2025-09-22","open":8760,"high":8930,"low":8680,"close":8710,"volume":155309,"rsi_14":65.13,"sma_20":8193.5,"sma_60":7483.83,"sma_120":6855.42},{"date":"2025-09-23","open":8840,"high":8840,"low":8600,"close":8800,"volume":200712,"rsi_14":65.4,"sma_20":8274.0,"sma_60":7534.67,"sma_120":6877.17},{"date":"2025-09-24","open":8800,"high":8960,"low":8600,"close":8850,"volume":112356,"rsi_14":65.6,"sma_20":8357.5,"sma_60":7587.67,"sma_120":6898.33},{"date":"2025-09-25","open":8730,"high":8770,"low":7940,"close":7950,"volume":457089,"rsi_14":50.99,"sma_20":8395.5,"sma_60":7626.67,"sma_120":6912.5},{"date":"2025-09-26","open":7950,"high":8020,"low":7680,"close":7730,"volume":163178,"rsi_14":33.03,"sma_20":8422.0,"sma_60":7660.33,"sma_120":6925.17},{"date":"2025-09-29","open":7880,"high":8380,"low":7740,"close":8060,"volume":173946,"rsi_14":39.82,"sma_20":8466.5,"sma_60":7697.83,"sma_120":6940.33},{"date":"2025-09-30","open":8100,"high":8200,"low":7900,"close":7970,"volume":53567,"rsi_14":40.73,"sma_20":8508.5,"sma_60":7727.5,"sma_120":6956.67},{"date":"2025-10-01","open":8170,"high":8170,"low":7870,"close":7920,"volume":77471,"rsi_14":40.36,"sma_20":8545.5,"sma_60":7749.67,"sma_120":6972.58},{"date":"2025-10-02","open":7900,"high":8050,"low":7850,"close":7960,"volume":62345,"rsi_14":21.73,"sma_20":8583.5,"sma_60":7766.33,"sma_120":6989.67},{"date":"2025-10-10","open":8060,"high":8510,"low":8060,"close":8510,"volume":297753,"rsi_14":43.99,"sma_20":8617.0,"sma_60":7783.67,"sma_120":7009.67},{"date":"2025-10-13","open":8400,"high":9850,"low":8250,"close":9450,"volume":826877,"rsi_14":55.34,"sma_20":8628.5,"sma_60":7811.17,"sma_120":7035.92},{"date":"2025-10-14","open":9360,"high":9880,"low":9150,"close":9780,"volume":469089,"rsi_14":63.34,"sma_20":8669.0,"sma_60":7846.67,"sma_120":7064.42},{"date":"2025-10-15","open":9700,"high":9890,"low":9480,"close":9730,"volume":262598,"rsi_14":62.3,"sma_20":8716.5,"sma_60":7878.5,"sma_120":7092.58},{"date":"2025-10-16","open":9740,"high":9820,"low":9370,"close":9540,"volume":160422,"rsi_14":60.05,"sma_20":8755.0,"sma_60":7906.67,"sma_120":7119.08},{"date":"2025-10-17","open":9580,"high":10180,"low":9530,"close":9740,"volume":277574,"rsi_14":62.78,"sma_20":8749.0,"sma_60":7935.67,"sma_120":7146.5},{"date":"2025-10-20","open":9740,"high":9860,"low":9150,"close":9660,"volume":145871,"rsi_14":60.7,"sma_20":8789.0,"sma_60":7968.33,"sma_120":7173.25},{"date":"2025-10-21","open":9660,"high":9660,"low":9310,"close":9580,"volume":249593,"rsi_14":59.01,"sma_20":8815.0,"sma_60":8001.5,"sma_120":7199.42},{"date":"2025-10-22","open":9580,"high":9820,"low":9470,"close":9550,"volume":109569,"rsi_14":75.16,"sma_20":8853.0,"sma_60":8035.17,"sma_120":7224.67},{"date":"2025-10-23","open":9550,"high":9620,"low":8990,"close":8990,"volume":158868,"rsi_14":67.9,"sma_20":8862.0,"sma_60":8056.33,"sma_120":7244.92},{"date":"2025-10-24","open":9290,"high":9290,"low":8850,"close":9000,"volume":121943,"rsi_14":64.69,"sma_20":8874.0,"sma_60":8082.17,"sma_120":7263.42},{"date":"2025-10-27","open":9000,"high":9760,"low":8790,"close":9680,"volume":232191,"rsi_14":72.56,"sma_20":8922.5,"sma_60":8121.33,"sma_120":7287.08},{"date":"2025-10-28","open":9530,"high":9840,"low":9460,"close":9470,"volume":115942,"rsi_14":69.62,"sma_20":8956.0,"sma_60":8157.83,"sma_120":7309.83},{"date":"2025-10-29","open":9660,"high":9740,"low":9110,"close":9200,"volume":114652,"rsi_14":64.83,"sma_20":8973.5,"sma_60":8187.67,"sma_120":7329.75},{"date":"2025-10-30","open":9240,"high":9420,"low":9050,"close":9170,"volume":64158,"rsi_14":59.02,"sma_20":9034.5,"sma_60":8215.33,"sma_120":7349.08},{"date":"2025-10-31","open":9130,"high":9480,"low":9020,"close":9030,"volume":60432,"rsi_14":42.66,"sma_20":9099.5,"sma_60":8246.33,"sma_120":7367.83},{"date":"2025-11-03","open":9010,"high":9450,"low":8700,"close":8900,"volume":170481,"rsi_14":33.46,"sma_20":9141.5,"sma_60":8281.33,"sma_120":7387.08},{"date":"2025-11-04","open":8900,"high":8900,"low":8680,"close":8710,"volume":122046,"rsi_14":31.79,"sma_20":9178.5,"sma_60":8312.67,"sma_120":7403.75},{"date":"2025-11-05","open":8650,"high":9200,"low":8340,"close":9050,"volume":184107,"rsi_14":41.69,"sma_20":9235.0,"sma_60":8344.5,"sma_120":7424.58},{"date":"2025-11-06","open":9050,"high":9650,"low":9000,"close":9090,"volume":156267,"rsi_14":38.35,"sma_20":9291.5,"sma_60":8375.67,"sma_120":7445.67},{"date":"2025-11-07","open":8730,"high":9090,"low":8730,"close":8890,"volume":65824,"rsi_14":36.77,"sma_20":9310.5,"sma_60":8402.33,"sma_120":7465.33},{"date":"2025-11-10","open":8840,"high":9390,"low":8840,"close":9140,"volume":76407,"rsi_14":42.86,"sma_20":9295.0,"sma_60":8431.33,"sma_120":7486.58},{"date":"2025-11-11","open":9140,"high":9440,"low":8950,"close":9070,"volume":92424,"rsi_14":42.31,"sma_20":9259.5,"sma_60":8458.67,"sma_120":7508.25},{"date":"2025-11-12","open":9090,"high":9290,"low":8950,"close":9280,"volume":58531,"rsi_14":55.23,"sma_20":9237.0,"sma_60":8490.83,"sma_120":7534.83},{"date":"2025-11-13","open":9470,"high":10930,"low":9430,"close":10130,"volume":1261352,"rsi_14":65.65,"sma_20":9266.5,"sma_60":8536.83,"sma_120":7569.33},{"date":"2025-11-14","open":9900,"high":11000,"low":9800,"close":10520,"volume":556920,"rsi_14":62.65,"sma_20":9305.5,"sma_60":8590.17,"sma_120":7607.17},{"date":"2025-11-17","open":10580,"high":10580,"low":8900,"close":9460,"volume":744533,"rsi_14":49.88,"sma_20":9295.5,"sma_60":8625.83,"sma_120":7635.83},{"date":"2025-11-18","open":9460,"high":9650,"low":9050,"close":9400,"volume":312742,"rsi_14":52.53,"sma_20":9286.5,"sma_60":8663.33,"sma_120":7663.58},{"date":"2025-11-19","open":9410,"high":10350,"low":8960,"close":10140,"volume":819883,"rsi_14":60.39,"sma_20":9316.0,"sma_60":8712.17,"sma_120":7697.42},{"date":"2025-11-20","open":10000,"high":10160,"low":9710,"close":10020,"volume":304925,"rsi_14":60.65,"sma_20":9367.5,"sma_60":8759.0,"sma_120":7729.42},{"date":"2025-11-21","open":9600,"high":9980,"low":9280,"close":9410,"volume":200355,"rsi_14":54.97,"sma_20":9388.0,"sma_60":8794.5,"sma_120":7758.0},{"date":"2025-11-24","open":10460,"high":11500,"low":10000,"close":10230,"volume":1800101,"rsi_14":63.19,"sma_20":9415.5,"sma_60":8843.83,"sma_120":7793.67},{"date":"2025-11-25","open":10460,"high":11420,"low":10350,"close":10850,"volume":966118,"rsi_14":64.9,"sma_20":9484.5,"sma_60":8904.83,"sma_120":7833.25},{"date":"2025-11-26","open":10730,"high":11130,"low":10560,"close":10970,"volume":435666,"rsi_14":65.36,"sma_20":9573.0,"sma_60":8968.0,"sma_120":7873.83},{"date":"2025-11-27","open":11330,"high":11330,"low":10530,"close":10840,"volume":323991,"rsi_14":66.12,"sma_20":9656.5,"sma_60":9028.83,"sma_120":7911.67},{"date":"2025-11-28","open":10740,"high":11100,"low":10600,"close":10760,"volume":239401,"rsi_14":63.78,"sma_20":9743.0,"sma_60":9088.17,"sma_120":7950.58},{"date":"2025-12-01","open":10950,"high":11320,"low":10600,"close":11000,"volume":308292,"rsi_14":65.95,"sma_20":9848.0,"sma_60":9152.0,"sma_120":7991.33},{"date":"2025-12-02","open":11150,"high":12500,"low":10650,"close":12030,"volume":1323733,"rsi_14":70.01,"sma_20":10014.0,"sma_60":9233.67,"sma_120":8041.08},{"date":"2025-12-03","open":12030,"high":14590,"low":11910,"close":14110,"volume":2586126,"rsi_14":74.57,"sma_20":10267.0,"sma_60":9349.17,"sma_120":8108.08},{"date":"2025-12-04","open":14150,"high":15500,"low":13830,"close":15410,"volume":1777976,"rsi_14":77.14,"sma_20":10583.0,"sma_60":9486.0,"sma_120":8185.17},{"date":"2025-12-05","open":15410,"high":15500,"low":13870,"close":13930,"volume":1213024,"rsi_14":73.7,"sma_20":10835.0,"sma_60":9587.5,"sma_120":8250.67},{"date":"2025-12-08","open":14490,"high":15930,"low":14450,"close":14960,"volume":1196773,"rsi_14":76.73,"sma_20":11126.0,"sma_60":9683.17,"sma_120":8325.5},{"date":"2025-12-09","open":14960,"high":15020,"low":14350,"close":14630,"volume":416058,"rsi_14":72.47,"sma_20":11404.0,"sma_60":9777.5,"sma_120":8398.08},{"date":"2025-12-10","open":14670,"high":15510,"low":14100,"close":15200,"volume":616965,"rsi_14":74.81,"sma_20":11700.0,"sma_60":9884.5,"sma_120":8475.17},{"date":"2025-12-11","open":15600,"high":15840,"low":14500,"close":14690,"volume":594976,"rsi_14":75.53,"sma_20":11928.0,"sma_60":9983.17,"sma_120":8548.75},{"date":"2025-12-12","open":14690,"high":15420,"low":14120,"close":15270,"volume":821225,"rsi_14":74.95,"sma_20":12165.5,"sma_60":10073.33,"sma_120":8627.08},{"date":"2025-12-15","open":15240,"high":15470,"low":14700,"close":15160,"volume":297224,"rsi_14":72.47,"sma_20":12450.5,"sma_60":10178.33,"sma_120":8704.67},{"date":"2025-12-16","open":15460,"high":15460,"low":14700,"close":14750,"volume":297506,"rsi_14":69.13,"sma_20":12718.0,"sma_60":10273.17,"sma_120":8780.42},{"date":"2025-12-17","open":14750,"high":14900,"low":14000,"close":14000,"volume":359234,"rsi_14":65.05,"sma_20":12911.0,"sma_60":10360.0,"sma_120":8850.08},{"date":"2025-12-18","open":13690,"high":14700,"low":13590,"close":14280,"volume":300645,"rsi_14":66.45,"sma_20":13124.0,"sma_60":10451.17,"sma_120":8921.42},{"date":"2025-12-19","open":14320,"high":15280,"low":14150,"close":14610,"volume":353898,"rsi_14":66.73,"sma_20":13384.0,"sma_60":10548.67,"sma_120":8993.08},{"date":"2025-12-22","open":14610,"high":14730,"low":14300,"close":14380,"volume":289660,"rsi_14":61.76,"sma_20":13591.5,"sma_60":10643.17,"sma_120":9063.5},{"date":"2025-12-23","open":14260,"high":14450,"low":13170,"close":13610,"volume":473110,"rsi_14":47.12,"sma_20":13729.5,"sma_60":10723.33,"sma_120":9129.0},{"date":"2025-12-24","open":13650,"high":13650,"low":12120,"close":12190,"volume":879244,"rsi_14":31.7,"sma_20":13790.5,"sma_60":10779.0,"sma_120":9183.33},{"date":"2025-12-26","open":12170,"high":12550,"low":11560,"close":12230,"volume":545959,"rsi_14":38.45,"sma_20":13860.0,"sma_60":10850.33,"sma_120":9238.5},{"date":"2025-12-29","open":12500,"high":12970,"low":12180,"close":12960,"volume":260289,"rsi_14":35.84,"sma_20":13970.0,"sma_60":10937.5,"sma_120":9298.92},{"date":"2025-12-30","open":12540,"high":13060,"low":12540,"close":12960,"volume":227254,"rsi_14":37.59,"sma_20":14068.0,"sma_60":11019.17,"sma_120":9358.5},{"date":"2026-01-02","open":12900,"high":13400,"low":12700,"close":13310,"volume":261002,"rsi_14":35.48,"sma_20":14132.0,"sma_60":11108.17,"sma_120":9417.83},{"date":"2026-01-05","open":13420,"high":14330,"low":13000,"close":14050,"volume":416282,"rsi_14":45.25,"sma_20":14129.0,"sma_60":11210.33,"sma_120":9480.0},{"date":"2026-01-06","open":13840,"high":14050,"low":13360,"close":13520,"volume":492223,"rsi_14":36.92,"sma_20":14034.5,"sma_60":11303.0,"sma_120":9534.67},{"date":"2026-01-07","open":13540,"high":13770,"low":12700,"close":13280,"volume":284137,"rsi_14":36.22,"sma_20":14002.0,"sma_60":11382.5,"sma_120":9583.08},{"date":"2026-01-08","open":13320,"high":13640,"low":12800,"close":13420,"volume":280808,"rsi_14":39.85,"sma_20":13925.0,"sma_60":11448.67,"sma_120":9629.92},{"date":"2026-01-09","open":13450,"high":14130,"low":13260,"close":14080,"volume":422676,"rsi_14":50.62,"sma_20":13897.5,"sma_60":11520.33,"sma_120":9683.5},{"date":"2026-01-12","open":14550,"high":14550,"low":13150,"close":13570,"volume":558406,"rsi_14":44.69,"sma_20":13816.0,"sma_60":11584.33,"sma_120":9731.42},{"date":"2026-01-13","open":13570,"high":13950,"low":13260,"close":13500,"volume":205209,"rsi_14":41.37,"sma_20":13756.5,"sma_60":11650.33,"sma_120":9778.5},{"date":"2026-01-14","open":13510,"high":13570,"low":12600,"close":12710,"volume":242089,"rsi_14":38.05,"sma_20":13628.5,"sma_60":11699.83,"sma_120":9817.75},{"date":"2026-01-15","open":12900,"high":13320,"low":12500,"close":12870,"volume":160785,"rsi_14":44.2,"sma_20":13514.0,"sma_60":11753.33,"sma_120":9860.83},{"date":"2026-01-16","open":12500,"high":12860,"low":12100,"close":12500,"volume":501559,"rsi_14":52.55,"sma_20":13326.5,"sma_60":11851.17,"sma_120":9901.75},{"date":"2026-01-19","open":12630,"high":13650,"low":12440,"close":12700,"volume":426529,"rsi_14":47.27,"sma_20":13247.5,"sma_60":11913.0,"sma_120":9944.83},{"date":"2026-01-20","open":12530,"high":13100,"low":12530,"close":12710,"volume":215485,"rsi_14":47.38,"sma_20":13152.5,"sma_60":11974.83,"sma_120":9986.42},{"date":"2026-01-21","open":12710,"high":12710,"low":11990,"close":12260,"volume":345416,"rsi_14":39.22,"sma_20":13046.5,"sma_60":12017.83,"sma_120":10026.5},{"date":"2026-01-22","open":12480,"high":13840,"low":12210,"close":13400,"volume":569942,"rsi_14":43.83,"sma_20":13036.0,"sma_60":12083.33,"sma_120":10077.08},{"date":"2026-01-23","open":13420,"high":14570,"low":13200,"close":14290,"volume":563268,"rsi_14":56.84,"sma_20":13141.0,"sma_60":12168.17,"sma_120":10135.5},{"date":"2026-01-26","open":14710,"high":15780,"low":14200,"close":15200,"volume":694966,"rsi_14":65.24,"sma_20":13289.5,"sma_60":12268.67,"sma_120":10200.42},{"date":"2026-01-27","open":15200,"high":15550,"low":14710,"close":15540,"volume":295969,"rsi_14":66.31,"sma_20":13418.5,"sma_60":12377.17,"sma_120":10267.33},{"date":"2026-01-28","open":15880,"high":15880,"low":14900,"close":15560,"volume":269571,"rsi_14":62.63,"sma_20":13548.5,"sma_60":12488.17,"sma_120":10337.25},{"date":"2026-01-29","open":15370,"high":16000,"low":14920,"close":15520,"volume":478115,"rsi_14":68.09,"sma_20":13659.0,"sma_60":12601.67,"sma_120":10409.92},{"date":"2026-01-30","open":15390,"high":16260,"low":15210,"close":15890,"volume":554731,"rsi_14":71.0,"sma_20":13751.0,"sma_60":12715.67,"sma_120":10485.42},{"date":"2026-02-02","open":16360,"high":16400,"low":15080,"close":15090,"volume":482340,"rsi_14":70.88,"sma_20":13829.5,"sma_60":12815.67,"sma_120":10551.67},{"date":"2026-02-03","open":15300,"high":15600,"low":14560,"close":14850,"volume":314128,"rsi_14":67.13,"sma_20":13908.0,"sma_60":12915.0,"sma_120":10615.25},{"date":"2026-02-04","open":14860,"high":15370,"low":14710,"close":14940,"volume":223566,"rsi_14":72.18,"sma_20":13984.0,"sma_60":12955.67,"sma_120":10679.0},{"date":"2026-02-05","open":14900,"high":15350,"low":14640,"close":14640,"volume":235963,"rsi_14":68.45,"sma_20":14012.0,"sma_60":13047.33,"sma_120":10739.33},{"date":"2026-02-06","open":14230,"high":14620,"low":13510,"close":13730,"volume":295654,"rsi_14":57.91,"sma_20":14020.0,"sma_60":13125.0,"sma_120":10791.83},{"date":"2026-02-09","open":14140,"high":14800,"low":14040,"close":14660,"volume":247355,"rsi_14":63.12,"sma_20":14078.0,"sma_60":13214.67,"sma_120":10852.75},{"date":"2026-02-10","open":14860,"high":14860,"low":14190,"close":14220,"volume":134824,"rsi_14":63.21,"sma_20":14153.5,"sma_60":13282.83,"sma_120":10909.83},{"date":"2026-02-11","open":14380,"high":14570,"low":13940,"close":13970,"volume":175759,"rsi_14":54.36,"sma_20":14208.5,"sma_60":13340.33,"sma_120":10965.25},{"date":"2026-02-12","open":13970,"high":14240,"low":13730,"close":14110,"volume":173172,"rsi_14":48.44,"sma_20":14289.0,"sma_60":13417.83,"sma_120":11021.83},{"date":"2026-02-13","open":13990,"high":14060,"low":13360,"close":13420,"volume":252341,"rsi_14":33.99,"sma_20":14335.0,"sma_60":13484.83,"sma_120":11074.08},{"date":"2026-02-19","open":13450,"high":13510,"low":12580,"close":12650,"volume":462594,"rsi_14":25.88,"sma_20":14332.5,"sma_60":13526.67,"sma_120":11119.42},{"date":"2026-02-20","open":12600,"high":12600,"low":11300,"close":12000,"volume":1044736,"rsi_14":23.11,"sma_20":14297.0,"sma_60":13559.67,"sma_120":11159.33},{"date":"2026-02-23","open":12000,"high":12100,"low":11460,"close":11800,"volume":415401,"rsi_14":22.57,"sma_20":14274.0,"sma_60":13599.5,"sma_120":11197.0},{"date":"2026-02-24","open":11800,"high":12000,"low":11600,"close":11840,"volume":241648,"rsi_14":18.6,"sma_20":14196.0,"sma_60":13626.33,"sma_120":11235.08},{"date":"2026-02-25","open":11850,"high":12290,"low":11530,"close":11540,"volume":517712,"rsi_14":20.17,"sma_20":14058.5,"sma_60":13637.83,"sma_120":11271.33},{"date":"2026-02-26","open":11700,"high":12050,"low":11510,"close":11640,"volume":421887,"rsi_14":22.38,"sma_20":13881.5,"sma_60":13580.5,"sma_120":13127.92},{"date":"2026-02-27","open":11850,"high":12180,"low":11490,"close":11600,"volume":464790,"rsi_14":21.01,"sma_20":13683.5,"sma_60":13661.67,"sma_120":11345.25},{"date":"2026-03-03","open":11490,"high":11570,"low":10880,"close":10880,"volume":400234,"rsi_14":19.58,"sma_20":13449.5,"sma_60":13663.67,"sma_120":11375.92},{"date":"2026-03-04","open":10790,"high":10790,"low":9360,"close":9360,"volume":932537,"rsi_14":17.82,"sma_20":13141.5,"sma_60":13636.33,"sma_120":11394.17},{"date":"2026-03-05","open":9920,"high":10700,"low":9920,"close":10330,"volume":313446,"rsi_14":18.3,"sma_20":12863.5,"sma_60":13608.0,"sma_120":11420.83},{"date":"2026-03-06","open":10060,"high":10500,"low":9700,"close":10070,"volume":342913,"rsi_14":18.8,"sma_20":12612.5,"sma_60":13540.67,"sma_120":11444.92},{"date":"2026-03-09","open":9700,"high":10480,"low":9260,"close":9990,"volume":544213,"rsi_14":19.29,"sma_20":12369.5,"sma_60":13450.33,"sma_120":11468.17},{"date":"2026-03-10","open":10220,"high":10290,"low":9400,"close":9840,"volume":284261,"rsi_14":17.1,"sma_20":12114.5,"sma_60":13382.17,"sma_120":11484.83},{"date":"2026-03-11","open":9840,"high":10630,"low":9840,"close":10160,"volume":290051,"rsi_14":23.37,"sma_20":11890.5,"sma_60":13302.17,"sma_120":11492.67},{"date":"2026-03-12","open":10180,"high":10420,"low":9800,"close":10130,"volume":171171,"rsi_14":26.58,"sma_20":11710.5,"sma_60":13227.17,"sma_120":11502.33},{"date":"2026-03-13","open":10130,"high":10130,"low":9720,"close":9950,"volume":130792,"rsi_14":29.12,"sma_20":11475.0,"sma_60":13139.67,"sma_120":11512.08},{"date":"2026-03-16","open":9940,"high":9940,"low":9500,"close":9620,"volume":238741,"rsi_14":28.37,"sma_20":11245.0,"sma_60":12992.67,"sma_120":13165.83},{"date":"2026-03-17","open":9900,"high":10030,"low":9500,"close":9900,"volume":124387,"rsi_14":31.63,"sma_20":11041.5,"sma_60":12965.67,"sma_120":11519.5},{"date":"2026-03-18","open":10080,"high":10080,"low":9300,"close":9350,"volume":352750,"rsi_14":30.2,"sma_20":10803.5,"sma_60":12868.83,"sma_120":11523.58},{"date":"2026-03-19","open":9190,"high":9290,"low":9000,"close":9070,"volume":198516,"rsi_14":27.5,"sma_20":10586.0,"sma_60":12774.17,"sma_120":11523.67},{"date":"2026-03-20","open":8920,"high":9190,"low":8920,"close":9100,"volume":169725,"rsi_14":28.07,"sma_20":10408.5,"sma_60":12692.5,"sma_120":11526.25},{"date":"2026-03-23","open":8910,"high":9260,"low":8620,"close":8740,"volume":400707,"rsi_14":29.96,"sma_20":10245.5,"sma_60":12600.17,"sma_120":11525.67},{"date":"2026-03-24","open":8820,"high":9030,"low":8650,"close":8980,"volume":158547,"rsi_14":45.32,"sma_20":10104.5,"sma_60":12506.33,"sma_120":11527.5},{"date":"2026-03-25","open":8810,"high":9140,"low":8810,"close":9000,"volume":134052,"rsi_14":28.62,"sma_20":9962.5,"sma_60":12416.67,"sma_120":11529.92},{"date":"2026-03-26","open":8890,"high":9000,"low":8690,"close":8730,"volume":121451,"rsi_14":28.53,"sma_20":9822.0,"sma_60":12335.33,"sma_120":11529.33},{"date":"2026-03-27","open":8650,"high":8780,"low":8360,"close":8750,"volume":142140,"rsi_14":29.74,"sma_20":9677.5,"sma_60":12278.0,"sma_120":11528.5},{"date":"2026-03-30","open":8300,"high":8640,"low":8300,"close":8440,"volume":74097,"rsi_14":28.26,"sma_20":9519.5,"sma_60":12214.83,"sma_120":11532.58},{"date":"2026-03-31","open":8280,"high":8550,"low":7880,"close":7980,"volume":201229,"rsi_14":17.56,"sma_20":9374.5,"sma_60":12131.83,"sma_120":11534.67},{"date":"2026-04-01","open":8040,"high":8260,"low":8010,"close":8070,"volume":122202,"rsi_14":20.35,"sma_20":9311.0,"sma_60":12050.67,"sma_120":11534.92},{"date":"2026-04-02","open":8160,"high":8320,"low":7610,"close":7860,"volume":170192,"rsi_14":20.06,"sma_20":9187.5,"sma_60":11959.83,"sma_120":11534.0},{"date":"2026-04-03","open":7880,"high":8160,"low":7600,"close":7780,"volume":130803,"rsi_14":21.6,"sma_20":9073.0,"sma_60":11855.33,"sma_120":11532.83},{"date":"2026-04-06","open":7780,"high":7860,"low":7500,"close":7810,"volume":130292,"rsi_14":15.05,"sma_20":8964.0,"sma_60":11760.17,"sma_120":11531.58},{"date":"2026-04-07","open":7810,"high":8250,"low":7600,"close":7700,"volume":77250,"rsi_14":17.65,"sma_20":8857.0,"sma_60":11667.17,"sma_120":11524.83},{"date":"2026-04-08","open":7770,"high":7900,"low":7540,"close":7560,"volume":138159,"rsi_14":18.67,"sma_20":8727.0,"sma_60":11569.5,"sma_120":11509.08},{"date":"2026-04-09","open":7770,"high":7770,"low":7330,"close":7340,"volume":196098,"rsi_14":16.15,"sma_20":8587.5,"sma_60":11457.17,"sma_120":11488.75},{"date":"2026-04-10","open":7340,"high":7610,"low":7270,"close":7610,"volume":180360,"rsi_14":27.49,"sma_20":8470.5,"sma_60":11357.83,"sma_120":11471.08},{"date":"2026-04-13","open":7540,"high":7630,"low":7360,"close":7430,"volume":96843,"rsi_14":18.37,"sma_20":8361.0,"sma_60":11256.67,"sma_120":11453.5},{"date":"2026-04-14","open":7430,"high":7600,"low":7380,"close":7520,"volume":136423,"rsi_14":20.63,"sma_20":8242.0,"sma_60":11170.17,"sma_120":11435.0},{"date":"2026-04-15","open":7540,"high":7830,"low":7520,"close":7690,"volume":122578,"rsi_14":28.51,"sma_20":8159.0,"sma_60":11083.83,"sma_120":11418.58},{"date":"2026-04-16","open":7800,"high":8050,"low":7600,"close":7630,"volume":150698,"rsi_14":27.24,"sma_20":8087.0,"sma_60":11002.67,"sma_120":11402.33},{"date":"2026-04-17","open":7630,"high":7850,"low":7500,"close":7850,"volume":77702,"rsi_14":37.55,"sma_20":8024.5,"sma_60":10921.83,"sma_120":11388.17},{"date":"2026-04-20","open":7860,"high":7910,"low":7670,"close":7850,"volume":104697,"rsi_14":46.6,"sma_20":7980.0,"sma_60":10840.83,"sma_120":11378.67},{"date":"2026-04-21","open":7850,"high":7890,"low":7510,"close":7570,"volume":141682,"rsi_14":37.5,"sma_20":7909.5,"sma_60":10762.67,"sma_120":11366.75},{"date":"2026-04-22","open":7570,"high":7770,"low":7440,"close":7660,"volume":84617,"rsi_14":44.85,"sma_20":7842.5,"sma_60":10667.0,"sma_120":11349.92},{"date":"2026-04-23","open":7680,"high":7770,"low":7390,"close":7610,"volume":127092,"rsi_14":45.55,"sma_20":7786.5,"sma_60":10555.67,"sma_120":11334.42},{"date":"2026-04-24","open":7610,"high":7750,"low":7520,"close":7700,"volume":110856,"rsi_14":47.21,"sma_20":7734.0,"sma_60":10430.67,"sma_120":11321.92},{"date":"2026-04-27","open":7710,"high":8170,"low":7710,"close":7840,"volume":145521,"rsi_14":53.5,"sma_20":7704.0,"sma_60":10302.33,"sma_120":11310.83},{"date":"2026-04-28","open":7970,"high":8100,"low":7440,"close":7440,"volume":164383,"rsi_14":47.35,"sma_20":7677.0,"sma_60":10167.0,"sma_120":11297.58},{"date":"2026-04-29","open":7580,"high":7760,"low":7440,"close":7610,"volume":110993,"rsi_14":56.11,"sma_20":7653.0,"sma_60":10035.17,"sma_120":11825.08},{"date":"2026-04-30","open":7610,"high":7610,"low":7300,"close":7310,"volume":114181,"rsi_14":44.67,"sma_20":7599.5,"sma_60":7915.33,"sma_120":9033.42},{"date":"2026-05-04","open":7320,"high":7330,"low":6900,"close":6960,"volume":358022,"rsi_14":40.25,"sma_20":7584.5,"sma_60":9756.67,"sma_120":11257.75},{"date":"2026-05-06","open":6960,"high":7000,"low":6600,"close":6710,"volume":198344,"rsi_14":34.24,"sma_20":7529.5,"sma_60":9621.0,"sma_120":11237.92},{"date":"2026-05-07","open":6700,"high":6710,"low":6420,"close":6520,"volume":994589,"rsi_14":27.41,"sma_20":7470.5,"sma_60":9480.67,"sma_120":11218.17},{"date":"2026-05-08","open":6830,"high":6830,"low":6270,"close":6530,"volume":237864,"rsi_14":28.35,"sma_20":7419.0,"sma_60":9345.5,"sma_120":11196.42},{"date":"2026-05-11","open":6550,"high":6800,"low":6150,"close":6210,"volume":472378,"rsi_14":18.94,"sma_20":7362.5,"sma_60":9220.17,"sma_120":11172.58},{"date":"2026-05-12","open":6210,"high":6460,"low":6050,"close":6150,"volume":265756,"rsi_14":18.52,"sma_20":7289.5,"sma_60":9078.33,"sma_120":11146.5},{"date":"2026-05-13","open":6150,"high":6330,"low":5950,"close":6100,"volume":180086,"rsi_14":20.24,"sma_20":7223.0,"sma_60":8943.0,"sma_120":11112.92},{"date":"2026-05-14","open":6100,"high":6270,"low":5960,"close":6180,"volume":159737,"rsi_14":19.92,"sma_20":7156.0,"sma_60":8813.17,"sma_120":11076.75},{"date":"2026-05-15","open":6180,"high":6260,"low":5730,"close":5960,"volume":194380,"rsi_14":18.63,"sma_20":7069.5,"sma_60":8677.33,"sma_120":11047.58},{"date":"2026-05-18","open":5940,"high":6180,"low":5600,"close":5960,"volume":269567,"rsi_14":15.75,"sma_20":6986.0,"sma_60":8553.0,"sma_120":11018.92},{"date":"2026-05-19","open":6100,"high":6500,"low":5980,"close":6270,"volume":802168,"rsi_14":21.03,"sma_20":6907.0,"sma_60":8446.67,"sma_120":10986.67},{"date":"2026-05-20","open":6630,"high":6640,"low":5400,"close":5800,"volume":878538,"rsi_14":20.5,"sma_20":6804.5,"sma_60":8343.33,"sma_120":10951.5},{"date":"2026-05-21","open":5810,"high":5940,"low":5490,"close":5810,"volume":295200,"rsi_14":15.65,"sma_20":6716.5,"sma_60":8243.5,"sma_120":10921.5},{"date":"2026-05-22","open":5800,"high":6160,"low":5800,"close":6150,"volume":167563,"rsi_14":28.2,"sma_20":6641.0,"sma_60":8148.67,"sma_120":10887.5},{"date":"2026-05-26","open":6230,"high":6230,"low":5890,"close":5950,"volume":159427,"rsi_14":29.88,"sma_20":6558.0,"sma_60":8055.5,"sma_120":10846.67},{"date":"2026-05-27","open":5940,"high":5940,"low":5660,"close":5720,"volume":153070,"rsi_14":30.12,"sma_20":6459.0,"sma_60":7956.83,"sma_120":10802.92},{"date":"2026-05-28","open":5660,"high":6200,"low":5200,"close":5780,"volume":191792,"rsi_14":34.32,"sma_20":6356.0,"sma_60":7859.83,"sma_120":10760.75},{"date":"2026-05-29","open":5980,"high":5980,"low":5450,"close":5570,"volume":172033,"rsi_14":31.25,"sma_20":6262.5,"sma_60":7771.33,"sma_120":10717.5},{"date":"2026-06-01","open":5570,"high":5610,"low":5200,"close":5210,"volume":211078,"rsi_14":30.77,"sma_20":6142.5,"sma_60":7702.17,"sma_120":10669.25},{"date":"2026-06-02","open":5210,"high":5490,"low":5030,"close":5280,"volume":127378,"rsi_14":33.33,"sma_20":6041.0,"sma_60":7618.0,"sma_120":10613.0},{"date":"2026-06-04","open":5280,"high":5500,"low":5230,"close":5290,"volume":73968,"rsi_14":34.24,"sma_20":5957.5,"sma_60":7538.33,"sma_120":10539.5},{"date":"2026-06-05","open":5120,"high":5450,"low":5010,"close":5200,"volume":101211,"rsi_14":31.01,"sma_20":5882.0,"sma_60":7458.5,"sma_120":10454.42},{"date":"2026-06-08","open":4800,"high":5250,"low":4750,"close":4750,"volume":158869,"rsi_14":28.47,"sma_20":5793.5,"sma_60":7373.67,"sma_120":10377.92},{"date":"2026-06-09","open":4730,"high":5120,"low":4730,"close":4970,"volume":121839,"rsi_14":33.66,"sma_20":5715.5,"sma_60":7287.17,"sma_120":10294.67},{"date":"2026-06-10","open":6000,"high":6000,"low":4825,"close":5030,"volume":323148,"rsi_14":27.7,"sma_20":5656.5,"sma_60":7202.17,"sma_120":10214.67},{"date":"2026-06-11","open":4980,"high":5230,"low":4930,"close":5230,"volume":88245,"rsi_14":38.65,"sma_20":5610.5,"sma_60":7123.5,"sma_120":10131.58},{"date":"2026-06-12","open":5260,"high":5470,"low":5080,"close":5250,"volume":147033,"rsi_14":38.89,"sma_20":5568.0,"sma_60":7050.67,"sma_120":10052.92},{"date":"2026-06-15","open":5250,"high":5400,"low":5000,"close":5230,"volume":135131,"rsi_14":29.09,"sma_20":5520.5,"sma_60":6972.83,"sma_120":9969.25},{"date":"2026-06-16","open":5150,"high":5420,"low":5110,"close":5330,"volume":73307,"rsi_14":35.24,"sma_20":5489.0,"sma_60":6905.83,"sma_120":9887.33},{"date":"2026-06-17","open":5220,"high":5620,"low":5220,"close":5350,"volume":66183,"rsi_14":56.88,"sma_20":5272.5,"sma_60":6488.5,"sma_120":9383.25},{"date":"2026-06-18","open":5330,"high":5480,"low":5070,"close":5090,"volume":105127,"rsi_14":33.49,"sma_20":5399.5,"sma_60":6777.0,"sma_120":9734.75},{"date":"2026-06-19","open":5010,"high":5240,"low":4805,"close":4925,"volume":90192,"rsi_14":34.23,"sma_20":5355.75,"sma_60":6713.42,"sma_120":9656.79},{"date":"2026-06-22","open":4900,"high":4975,"low":4700,"close":4800,"volume":98449,"rsi_14":38.67,"sma_20":5305.25,"sma_60":6643.75,"sma_120":9575.04},{"date":"2026-06-23","open":4765,"high":4850,"low":4470,"close":4470,"volume":107082,"rsi_14":30.43,"sma_20":5221.25,"sma_60":6568.25,"sma_120":9492.46},{"date":"2026-06-24","open":4385,"high":4800,"low":4350,"close":4550,"volume":124130,"rsi_14":32.71,"sma_20":5151.25,"sma_60":6498.58,"sma_120":9416.96},{"date":"2026-06-25","open":4595,"high":4730,"low":4355,"close":4355,"volume":93243,"rsi_14":31.18,"sma_20":5083.0,"sma_60":6425.33,"sma_120":9351.67},{"date":"2026-06-26","open":4400,"high":4400,"low":4110,"close":4170,"volume":142121,"rsi_14":35.35,"sma_20":5002.5,"sma_60":6354.17,"sma_120":9284.5},{"date":"2026-06-29","open":4170,"high":4800,"low":4170,"close":4770,"volume":136354,"rsi_14":45.76,"sma_20":4962.5,"sma_60":6300.67,"sma_120":9216.25},{"date":"2026-06-30","open":4580,"high":5140,"low":4490,"close":4500,"volume":102023,"rsi_14":39.69,"sma_20":4927.0,"sma_60":6240.83,"sma_120":9145.75},{"date":"2026-07-01","open":4720,"high":4795,"low":4500,"close":4605,"volume":109515,"rsi_14":37.37,"sma_20":4893.25,"sma_60":6186.58,"sma_120":9073.21},{"date":"2026-07-02","open":4635,"high":4635,"low":4355,"close":4495,"volume":68980,"rsi_14":35.28,"sma_20":4853.5,"sma_60":6131.83,"sma_120":8993.58},{"date":"2026-07-03","open":4485,"high":4665,"low":4295,"close":4600,"volume":101804,"rsi_14":38.11,"sma_20":4823.5,"sma_60":6078.33,"sma_120":8919.25},{"date":"2026-07-06","open":4605,"high":4660,"low":4460,"close":4560,"volume":49397,"rsi_14":35.14,"sma_20":4814.0,"sma_60":6026.0,"sma_120":8846.58},{"date":"2026-07-07","open":4515,"high":4955,"low":4470,"close":4755,"volume":180408,"rsi_14":39.24,"sma_20":4803.25,"sma_60":5979.25,"sma_120":8774.38},{"date":"2026-07-08","open":4750,"high":5210,"low":4540,"close":4690,"volume":152770,"rsi_14":42.22,"sma_20":4786.25,"sma_60":5935.08,"sma_120":8696.12},{"date":"2026-07-09","open":4510,"high":4790,"low":4505,"close":4535,"volume":142711,"rsi_14":42.38,"sma_20":4751.5,"sma_60":5883.83,"sma_120":8620.83},{"date":"2026-07-10","open":4480,"high":4740,"low":4480,"close":4680,"volume":79454,"rsi_14":47.67,"sma_20":4723.0,"sma_60":5838.0,"sma_120":8547.33},{"date":"2026-07-13","open":4680,"high":4800,"low":4400,"close":4405,"volume":181759,"rsi_14":48.71,"sma_20":4681.75,"sma_60":5786.08,"sma_120":8478.12},{"date":"2026-07-14","open":4780,"high":4780,"low":4115,"close":4225,"volume":177813,"rsi_14":43.81,"sma_20":4626.5,"sma_60":5728.33,"sma_120":8406.08},{"date":"2026-07-15","open":4150,"high":4465,"low":4150,"close":4320,"volume":122843,"rsi_14":49.31,"sma_20":4575.0,"sma_60":5673.17,"sma_120":8337.92},{"date":"2026-07-16","open":4400,"high":4550,"low":4280,"close":4355,"volume":87931,"rsi_14":53.89,"sma_20":4538.25,"sma_60":5614.92,"sma_120":8268.38},{"date":"2026-07-20","open":4540,"high":4540,"low":4165,"close":4245,"volume":116529,"rsi_14":36.07,"sma_20":4504.25,"sma_60":5554.83,"sma_120":8197.83},{"date":"2026-07-21","open":4200,"high":4310,"low":3950,"close":4015,"volume":239428,"rsi_14":36.86,"sma_20":4465.0,"sma_60":5495.58,"sma_120":8129.12},{"date":"2026-07-22","open":4080,"high":4165,"low":3860,"close":3960,"volume":262278,"rsi_14":32.03,"sma_20":4439.5,"sma_60":5433.92,"sma_120":8050.46},{"date":"2026-07-23","open":4050,"high":4120,"low":3935,"close":4080,"volume":134440,"rsi_14":38.5,"sma_20":4416.0,"sma_60":5375.08,"sma_120":7965.38},{"date":"2026-07-24","open":4235,"high":4260,"low":4020,"close":4080,"volume":119949,"rsi_14":34.71,"sma_20":4402.25,"sma_60":5314.75,"sma_120":7872.71},{"date":"2026-07-27","open":4025,"high":4200,"low":3930,"close":3990,"volume":121839,"rsi_14":33.71,"sma_20":4393.25,"sma_60":5250.58,"sma_120":7776.46},{"date":"2026-07-28","open":3985,"high":4100,"low":3885,"close":3985,"volume":153923,"rsi_14":25.32,"sma_20":4354.0,"sma_60":5193.0,"sma_120":7680.0},{"date":"2026-07-29","open":3825,"high":4090,"low":3620,"close":3895,"volume":244157,"rsi_14":24.92,"sma_20":4323.75,"sma_60":5131.08,"sma_120":7583.12},{"date":"2026-07-30","open":4080,"high":4080,"low":2730,"close":2795,"volume":2591842,"rsi_14":15.61,"sma_20":4233.25,"sma_60":5055.83,"sma_120":7474.0},{"date":"2026-07-31","open":2820,"high":3145,"low":2755,"close":3055,"volume":911586,"rsi_14":19.28,"sma_20":4161.25,"sma_60":4990.75,"sma_120":7373.71},{"date":"2026-08-03","open":3130,"high":3490,"low":3070,"close":3385,"volume":318357,"rsi_14":31.11,"sma_20":4100.5,"sma_60":4935.33,"sma_120":7278.17},{"date":"2026-08-04","open":3210,"high":3610,"low":3210,"close":3415,"volume":287608,"rsi_14":34.12,"sma_20":4043.25,"sma_60":4883.58,"sma_120":7182.12},{"date":"2026-08-05","open":3400,"high":3540,"low":3345,"close":3515,"volume":163642,"rsi_14":34.25,"sma_20":3981.25,"sma_60":4833.33,"sma_120":7089.42},{"date":"2026-08-06","open":3425,"high":3730,"low":3425,"close":3535,"volume":150126,"rsi_14":33.86,"sma_20":3923.5,"sma_60":4788.75,"sma_120":7004.46},{"date":"2026-08-07","open":3695,"high":3695,"low":3400,"close":3555,"volume":97335,"rsi_14":35.92,"sma_20":3874.5,"sma_60":4745.5,"sma_120":6911.92},{"date":"2026-08-10","open":3550,"high":4020,"low":3475,"close":3950,"volume":198444,"rsi_14":48.76,"sma_20":3838.0,"sma_60":4709.67,"sma_120":6826.33},{"date":"2026-08-11","open":3950,"high":4080,"low":3750,"close":3970,"volume":110049,"rsi_14":50.19,"sma_20":3816.25,"sma_60":4672.83,"sma_120":6743.0},{"date":"2026-08-12","open":3970,"high":4200,"low":3865,"close":4045,"volume":83232,"rsi_14":49.31,"sma_20":3807.25,"sma_60":4640.92,"sma_120":6659.12},{"date":"2026-08-13","open":4100,"high":4150,"low":3945,"close":4015,"volume":70067,"rsi_14":48.73,"sma_20":3792.0,"sma_60":4608.5,"sma_120":6580.75},{"date":"2026-08-14","open":3985,"high":4490,"low":3945,"close":4105,"volume":91745,"rsi_14":52.24,"sma_20":3779.5,"sma_60":4572.42,"sma_120":6509.54},{"date":"2026-08-18","open":4105,"high":4120,"low":3985,"close":4120,"volume":92091,"rsi_14":52.62,"sma_20":3773.25,"sma_60":4544.42,"sma_120":6443.88},{"date":"2026-08-19","open":4115,"high":4190,"low":3995,"close":4000,"volume":79935,"rsi_14":52.02,"sma_20":3772.5,"sma_60":4514.25,"sma_120":6378.88},{"date":"2026-08-20","open":4030,"high":4790,"low":4030,"close":4365,"volume":333896,"rsi_14":91.98,"sma_20":3792.75,"sma_60":4484.5,"sma_120":6316.58},{"date":"2026-08-21","open":4375,"high":4375,"low":4195,"close":4215,"volume":96067,"rsi_14":82.95,"sma_20":3799.5,"sma_60":4455.58,"sma_120":6255.54},{"date":"2026-08-24","open":4215,"high":4455,"low":4005,"close":4080,"volume":203449,"rsi_14":72.2,"sma_20":3799.5,"sma_60":4428.25,"sma_120":6192.54},{"date":"2026-08-25","open":4020,"high":4245,"low":3970,"close":4210,"volume":129271,"rsi_14":73.87,"sma_20":3810.5,"sma_60":4402.08,"sma_120":6130.96},{"date":"2026-08-26","open":4210,"high":4320,"low":4110,"close":4245,"volume":75723,"rsi_14":72.81,"sma_20":3823.5,"sma_60":4380.0,"sma_120":6075.67},{"date":"2026-08-27","open":4225,"high":4300,"low":4120,"close":4135,"volume":53195,"rsi_14":67.75,"sma_20":3835.5,"sma_60":4362.08,"sma_120":6032.12},{"date":"2026-08-28","open":4135,"high":4250,"low":4070,"close":4140,"volume":59211,"rsi_14":67.46,"sma_20":3902.75,"sma_60":4343.08,"sma_120":5980.54},{"date":"2026-08-31","open":4445,"high":4445,"low":3960,"close":4035,"volume":69874,"rsi_14":53.07,"sma_20":3951.75,"sma_60":4322.17,"sma_120":5930.25},{"date":"2026-09-01","open":4030,"high":4045,"low":3920,"close":3970,"volume":44654,"rsi_14":50.0,"sma_20":3981.0,"sma_60":4301.67,"sma_120":5880.08},{"date":"2026-09-02","open":3970,"high":4075,"low":3855,"close":3860,"volume":34352,"rsi_14":43.69,"sma_20":4003.25,"sma_60":4286.83,"sma_120":5830.25},{"date":"2026-09-03","open":3975,"high":4195,"low":3835,"close":3860,"volume":90153,"rsi_14":44.6,"sma_20":4020.5,"sma_60":4268.33,"sma_120":5777.75},{"date":"2026-09-04","open":3860,"high":4320,"low":3860,"close":4240,"volume":126716,"rsi_14":53.91,"sma_20":4055.75,"sma_60":4255.17,"sma_120":5728.67},{"date":"2026-09-07","open":4305,"high":5410,"low":4305,"close":5090,"volume":1132584,"rsi_14":68.95,"sma_20":4132.5,"sma_60":4252.83,"sma_120":5688.17},{"date":"2026-09-08","open":4900,"high":5180,"low":4820,"close":4910,"volume":213886,"rsi_14":67.37,"sma_20":4180.5,"sma_60":4247.17,"sma_120":5648.92},{"date":"2026-09-09","open":4880,"high":5200,"low":4765,"close":5200,"volume":130327,"rsi_14":66.4,"sma_20":4242.0,"sma_60":4246.67,"sma_120":5609.75},{"date":"2026-09-10","open":5110,"high":5620,"low":5010,"close":5590,"volume":291453,"rsi_14":74.69,"sma_20":4319.25,"sma_60":4251.0,"sma_120":5578.42},{"date":"2026-09-11","open":5460,"high":5560,"low":5350,"close":5450,"volume":211268,"rsi_14":74.55,"sma_20":4391.0,"sma_60":4252.67,"sma_120":5548.25},{"date":"2026-09-14","open":5400,"high":5980,"low":5060,"close":5940,"volume":417594,"rsi_14":77.46,"sma_20":4482.75,"sma_60":4266.83,"sma_120":5521.92},{"date":"2026-09-15","open":5930,"high":5990,"low":5680,"close":5890,"volume":157007,"rsi_14":75.99,"sma_20":4571.25,"sma_60":4282.92,"sma_120":5498.17},{"date":"2026-09-16","open":5880,"high":5980,"low":5500,"close":5690,"volume":286504,"rsi_14":73.89,"sma_20":4655.75,"sma_60":4297.75,"sma_120":5470.75},{"date":"2026-09-17","open":5700,"high":5990,"low":5700,"close":5980,"volume":146729,"rsi_14":75.99,"sma_20":4736.5,"sma_60":4322.92,"sma_120":5445.58},{"date":"2026-09-18","open":5910,"high":6130,"low":5850,"close":5940,"volume":299817,"rsi_14":77.41,"sma_20":4822.75,"sma_60":4346.08,"sma_120":5422.33},{"date":"2026-09-21","open":6000,"high":6000,"low":5540,"close":5750,"volume":171800,"rsi_14":74.72,"sma_20":4906.25,"sma_60":4369.33,"sma_120":5397.33},{"date":"2026-09-22","open":5610,"high":6000,"low":5610,"close":5750,"volume":274851,"rsi_14":77.08,"sma_20":4983.25,"sma_60":4395.67,"sma_120":5374.92},{"date":"2026-09-23","open":5960,"high":6030,"low":5700,"close":5910,"volume":175934,"rsi_14":78.08,"sma_20":5066.5,"sma_60":4414.67,"sma_120":5357.67},{"date":"2026-09-28","open":5930,"high":6160,"low":5860,"close":6020,"volume":197929,"rsi_14":76.33,"sma_20":5160.75,"sma_60":4440.0,"sma_120":5340.42},{"date":"2026-09-29","open":5850,"high":6080,"low":5800,"close":6050,"volume":146114,"rsi_14":68.75,"sma_20":5256.25,"sma_60":4464.08,"sma_120":5325.33},{"date":"2026-09-30","open":5900,"high":6110,"low":5840,"close":5980,"volume":112474,"rsi_14":71.84,"sma_20":5353.5,"sma_60":4488.83,"sma_120":5310.33},{"date":"2026-10-01","open":5910,"high":6380,"low":5860,"close":6320,"volume":190458,"rsi_14":72.4,"sma_20":5471.0,"sma_60":4517.5,"sma_120":5297.92},{"date":"2026-10-02","open":6260,"high":6490,"low":6200,"close":6310,"volume":100806,"rsi_14":66.98,"sma_20":5593.5,"sma_60":4546.67,"sma_120":5286.33},{"date":"2026-10-06","open":6150,"high":6450,"low":6020,"close":6380,"volume":160681,"rsi_14":72.68,"sma_20":5719.5,"sma_60":4573.75,"sma_120":5276.5},{"date":"2026-10-07","open":6380,"high":6900,"low":6300,"close":6800,"volume":278386,"rsi_14":71.72,"sma_20":5847.5,"sma_60":4608.92,"sma_120":5272.0},{"date":"2026-10-08","open":6880,"high":7500,"low":6680,"close":7360,"volume":594150,"rsi_14":79.52,"sma_20":5961.0,"sma_60":4656.0,"sma_120":5269.92},{"date":"2026-10-12","open":7390,"high":7410,"low":6600,"close":6730,"volume":330828,"rsi_14":67.81,"sma_20":6052.0,"sma_60":4690.17,"sma_120":5264.08},{"date":"2026-10-13","open":6690,"high":7000,"low":6460,"close":6500,"volume":225843,"rsi_14":59.09,"sma_20":6117.0,"sma_60":4725.08,"sma_120":5255.58},{"date":"2026-10-14","open":6510,"high":6660,"low":6180,"close":6370,"volume":306347,"rsi_14":57.29,"sma_20":6156.0,"sma_60":4760.83,"sma_120":5244.58},{"date":"2026-10-15","open":6290,"high":6290,"low":5400,"close":5590,"volume":328834,"rsi_14":47.74,"sma_20":6163.0,"sma_60":4782.0,"sma_120":5227.58},{"date":"2026-10-16","open":5550,"high":6080,"low":5380,"close":5690,"volume":248074,"rsi_14":49.18,"sma_20":6150.5,"sma_60":4804.25,"sma_120":5209.58},{"date":"2026-10-19","open":5850,"high":6200,"low":5300,"close":6130,"volume":174687,"rsi_14":52.81,"sma_20":6162.5,"sma_60":4835.67,"sma_120":5195.25},{"date":"2026-10-20","open":6130,"high":6280,"low":5900,"close":6200,"volume":85866,"rsi_14":52.32,"sma_20":6188.0,"sma_60":4872.08,"sma_120":5183.83},{"date":"2026-10-21","open":6270,"high":6870,"low":6060,"close":6710,"volume":171041,"rsi_14":57.57,"sma_20":6224.5,"sma_60":4917.92,"sma_120":5175.92},{"date":"2026-10-22","open":6750,"high":6990,"low":6510,"close":6670,"volume":133175,"rsi_14":57.97,"sma_20":6261.0,"sma_60":4961.08,"sma_120":5168.08},{"date":"2026-10-23","open":6152,"high":7110,"low":6058,"close":7110,"volume":286864}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":77.11999999999993,"pbr":2.81,"per":92.19,"roa":7.28,"roe":14.11,"grade":"B","comment":"PER 92.06배, ROE 14.11%","revenue":39942320142.0,"analysis":"PER 92.1배입니다. ROE 14.1%입니다. 시가총액 1586.89억. 매출 399.42억, 영업이익 5.19억.","eps_basis":"TTM","debt_ratio":0.9395250404528107,"market_cap":158912360730,"net_income":2125443472.0,"total_debt":53125061130.0,"ttm_window":"2025Q3~2026Q2","gross_margin":83.74,"total_assets":109669654241.0,"total_equity":56544593111.0,"profit_margin":5.32,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":519490436.0,"operating_margin":1.3,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":7110.0,"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":18171.0},{"date":"2016-10-25","close":18336.0},{"date":"2016-10-26","close":18625.0},{"date":"2016-10-27","close":18419.0},{"date":"2016-10-28","close":18667.0},{"date":"2016-10-31","close":19038.0},{"date":"2016-11-01","close":18047.0},{"date":"2016-11-02","close":17800.0},{"date":"2016-11-03","close":17139.0},{"date":"2016-11-04","close":17263.0},{"date":"2016-11-07","close":16395.0},{"date":"2016-11-08","close":17345.0},{"date":"2016-11-09","close":16932.0},{"date":"2016-11-10","close":16808.0},{"date":"2016-11-11","close":16850.0},{"date":"2016-11-14","close":16767.0},{"date":"2016-11-15","close":16437.0},{"date":"2016-11-16","close":16519.0},{"date":"2016-11-17","close":16189.0},{"date":"2016-11-18","close":15033.0},{"date":"2016-11-21","close":15280.0},{"date":"2016-11-22","close":14785.0},{"date":"2016-11-23","close":15115.0},{"date":"2016-11-24","close":15569.0},{"date":"2016-11-25","close":15528.0},{"date":"2016-11-28","close":15198.0},{"date":"2016-11-29","close":14661.0},{"date":"2016-11-30","close":8850.0},{"date":"2016-12-01","close":8850.0},{"date":"2016-12-02","close":8663.0},{"date":"2016-12-05","close":8181.0},{"date":"2016-12-06","close":8031.0},{"date":"2016-12-07","close":7585.0},{"date":"2016-12-08","close":7437.0},{"date":"2016-12-09","close":7332.0},{"date":"2016-12-12","close":7414.0},{"date":"2016-12-13","close":7994.0},{"date":"2016-12-14","close":7920.0},{"date":"2016-12-15","close":8106.0},{"date":"2016-12-16","close":8031.0},{"date":"2016-12-19","close":7697.0},{"date":"2016-12-20","close":7549.0},{"date":"2016-12-21","close":7549.0},{"date":"2016-12-22","close":7429.0},{"date":"2016-12-23","close":7437.0},{"date":"2016-12-26","close":7659.0},{"date":"2016-12-27","close":7474.0},{"date":"2016-12-28","close":7437.0},{"date":"2016-12-29","close":7362.0},{"date":"2017-01-02","close":7362.0},{"date":"2017-01-03","close":7474.0},{"date":"2017-01-04","close":7422.0},{"date":"2017-01-05","close":7809.0},{"date":"2017-01-06","close":7920.0},{"date":"2017-01-09","close":7697.0},{"date":"2017-01-10","close":7549.0},{"date":"2017-01-11","close":7437.0},{"date":"2017-01-12","close":7437.0},{"date":"2017-01-13","close":7585.0},{"date":"2017-01-16","close":7414.0},{"date":"2017-01-17","close":7332.0},{"date":"2017-01-18","close":7184.0},{"date":"2017-01-19","close":6938.0},{"date":"2017-01-20","close":6812.0},{"date":"2017-01-23","close":6559.0},{"date":"2017-01-24","close":6723.0},{"date":"2017-01-25","close":6641.0},{"date":"2017-01-26","close":6715.0},{"date":"2017-01-31","close":6552.0},{"date":"2017-02-01","close":6604.0},{"date":"2017-02-02","close":6381.0},{"date":"2017-02-03","close":6023.0},{"date":"2017-02-06","close":6046.0},{"date":"2017-02-07","close":6023.0},{"date":"2017-02-08","close":6046.0},{"date":"2017-02-09","close":5979.0},{"date":"2017-02-10","close":5808.0},{"date":"2017-02-13","close":5838.0},{"date":"2017-02-14","close":6172.0},{"date":"2017-02-15","close":6313.0},{"date":"2017-02-16","close":5979.0},{"date":"2017-02-17","close":5934.0},{"date":"2017-02-20","close":5941.0},{"date":"2017-02-21","close":6046.0},{"date":"2017-02-22","close":5941.0},{"date":"2017-02-23","close":5749.0},{"date":"2017-02-24","close":5741.0},{"date":"2017-02-27","close":5622.0},{"date":"2017-02-28","close":5480.0},{"date":"2017-03-02","close":5429.0},{"date":"2017-03-03","close":5295.0},{"date":"2017-03-06","close":5325.0},{"date":"2017-03-07","close":5288.0},{"date":"2017-03-08","close":5391.0},{"date":"2017-03-09","close":5644.0},{"date":"2017-03-10","close":5644.0},{"date":"2017-03-13","close":5831.0},{"date":"2017-03-14","close":5808.0},{"date":"2017-03-15","close":5726.0},{"date":"2017-03-16","close":6098.0},{"date":"2017-03-17","close":6068.0},{"date":"2017-03-20","close":6239.0},{"date":"2017-03-21","close":6172.0},{"date":"2017-03-22","close":6068.0},{"date":"2017-03-23","close":6239.0},{"date":"2017-03-24","close":6172.0},{"date":"2017-03-27","close":5868.0},{"date":"2017-03-28","close":5868.0},{"date":"2017-03-29","close":6172.0},{"date":"2017-03-30","close":6031.0},{"date":"2017-03-31","close":6135.0},{"date":"2017-04-03","close":6477.0},{"date":"2017-04-04","close":6626.0},{"date":"2017-04-05","close":6641.0},{"date":"2017-04-06","close":6507.0},{"date":"2017-04-07","close":6678.0},{"date":"2017-04-10","close":6582.0},{"date":"2017-04-11","close":6544.0},{"date":"2017-04-12","close":6425.0},{"date":"2017-04-13","close":6306.0},{"date":"2017-04-14","close":6187.0},{"date":"2017-04-17","close":6262.0},{"date":"2017-04-18","close":6098.0},{"date":"2017-04-19","close":6076.0},{"date":"2017-04-20","close":6009.0},{"date":"2017-04-21","close":6016.0},{"date":"2017-04-24","close":5823.0},{"date":"2017-04-25","close":5875.0},{"date":"2017-04-26","close":5875.0},{"date":"2017-04-27","close":5689.0},{"date":"2017-04-28","close":5548.0},{"date":"2017-05-02","close":5347.0},{"date":"2017-05-04","close":5510.0},{"date":"2017-05-08","close":5607.0},{"date":"2017-05-10","close":5525.0},{"date":"2017-05-11","close":5592.0},{"date":"2017-05-12","close":5600.0},{"date":"2017-05-15","close":5518.0},{"date":"2017-05-16","close":5272.0},{"date":"2017-05-17","close":5213.0},{"date":"2017-05-18","close":5154.0},{"date":"2017-05-19","close":5302.0},{"date":"2017-05-22","close":5280.0},{"date":"2017-05-23","close":5228.0},{"date":"2017-05-24","close":5191.0},{"date":"2017-05-25","close":5206.0},{"date":"2017-05-26","close":5206.0},{"date":"2017-05-29","close":5005.0},{"date":"2017-05-30","close":4946.0},{"date":"2017-05-31","close":5094.0},{"date":"2017-06-01","close":5377.0},{"date":"2017-06-02","close":5369.0},{"date":"2017-06-05","close":5429.0},{"date":"2017-06-07","close":5295.0},{"date":"2017-06-08","close":5503.0},{"date":"2017-06-09","close":5681.0},{"date":"2017-06-12","close":5667.0},{"date":"2017-06-13","close":5726.0},{"date":"2017-06-14","close":5711.0},{"date":"2017-06-15","close":5674.0},{"date":"2017-06-16","close":5793.0},{"date":"2017-06-19","close":5793.0},{"date":"2017-06-20","close":5719.0},{"date":"2017-06-21","close":5651.0},{"date":"2017-06-22","close":5592.0},{"date":"2017-06-23","close":5733.0},{"date":"2017-06-26","close":6194.0},{"date":"2017-06-27","close":6374.0},{"date":"2017-06-28","close":6269.0},{"date":"2017-06-29","close":6537.0},{"date":"2017-06-30","close":6447.0},{"date":"2017-07-03","close":6365.0},{"date":"2017-07-04","close":6410.0},{"date":"2017-07-05","close":6805.0},{"date":"2017-07-06","close":6753.0},{"date":"2017-07-07","close":6767.0},{"date":"2017-07-10","close":6723.0},{"date":"2017-07-11","close":6418.0},{"date":"2017-07-12","close":6284.0},{"date":"2017-07-13","close":6098.0},{"date":"2017-07-14","close":6276.0},{"date":"2017-07-17","close":6254.0},{"date":"2017-07-18","close":6023.0},{"date":"2017-07-19","close":6061.0},{"date":"2017-07-20","close":6180.0},{"date":"2017-07-21","close":6403.0},{"date":"2017-07-24","close":6336.0},{"date":"2017-07-25","close":6210.0},{"date":"2017-07-26","close":6142.0},{"date":"2017-07-27","close":6150.0},{"date":"2017-07-28","close":6068.0},{"date":"2017-07-31","close":5941.0},{"date":"2017-08-01","close":6016.0},{"date":"2017-08-02","close":5920.0},{"date":"2017-08-03","close":5838.0},{"date":"2017-08-04","close":5660.0},{"date":"2017-08-07","close":5852.0},{"date":"2017-08-08","close":5994.0},{"date":"2017-08-09","close":5868.0},{"date":"2017-08-10","close":5815.0},{"date":"2017-08-11","close":5681.0},{"date":"2017-08-14","close":5444.0},{"date":"2017-08-16","close":5288.0},{"date":"2017-08-17","close":5124.0},{"date":"2017-08-18","close":5489.0},{"date":"2017-08-21","close":5309.0},{"date":"2017-08-22","close":5317.0},{"date":"2017-08-23","close":5384.0},{"date":"2017-08-24","close":5339.0},{"date":"2017-08-25","close":5421.0},{"date":"2017-08-28","close":5489.0},{"date":"2017-08-29","close":5503.0},{"date":"2017-08-30","close":5697.0},{"date":"2017-08-31","close":5585.0},{"date":"2017-09-01","close":5763.0},{"date":"2017-09-04","close":5540.0},{"date":"2017-09-05","close":5444.0},{"date":"2017-09-06","close":5489.0},{"date":"2017-09-07","close":5607.0},{"date":"2017-09-08","close":5615.0},{"date":"2017-09-11","close":5637.0},{"date":"2017-09-12","close":5852.0},{"date":"2017-09-13","close":6194.0},{"date":"2017-09-14","close":6336.0},{"date":"2017-09-15","close":6343.0},{"date":"2017-09-18","close":6418.0},{"date":"2017-09-19","close":6381.0},{"date":"2017-09-20","close":6425.0},{"date":"2017-09-21","close":6388.0},{"date":"2017-09-22","close":6172.0},{"date":"2017-09-25","close":6157.0},{"date":"2017-09-26","close":6172.0},{"date":"2017-09-27","close":6165.0},{"date":"2017-09-28","close":6105.0},{"date":"2017-09-29","close":6210.0},{"date":"2017-10-10","close":6262.0},{"date":"2017-10-11","close":6269.0},{"date":"2017-10-12","close":6678.0},{"date":"2017-10-13","close":6871.0},{"date":"2017-10-16","close":6842.0},{"date":"2017-10-17","close":6886.0},{"date":"2017-10-18","close":6700.0},{"date":"2017-10-19","close":6552.0},{"date":"2017-10-20","close":6655.0},{"date":"2017-10-23","close":6990.0},{"date":"2017-10-24","close":7027.0},{"date":"2017-10-25","close":6998.0},{"date":"2017-10-26","close":6693.0},{"date":"2017-10-27","close":6842.0},{"date":"2017-10-30","close":6715.0},{"date":"2017-10-31","close":6693.0},{"date":"2017-11-01","close":6908.0},{"date":"2017-11-02","close":6626.0},{"date":"2017-11-03","close":6611.0},{"date":"2017-11-06","close":6470.0},{"date":"2017-11-07","close":6194.0},{"date":"2017-11-08","close":6299.0},{"date":"2017-11-09","close":6552.0},{"date":"2017-11-10","close":6500.0},{"date":"2017-11-13","close":6566.0},{"date":"2017-11-14","close":8181.0},{"date":"2017-11-15","close":8478.0},{"date":"2017-11-16","close":8106.0},{"date":"2017-11-17","close":9073.0},{"date":"2017-11-20","close":9333.0},{"date":"2017-11-21","close":9147.0},{"date":"2017-11-22","close":8329.0},{"date":"2017-11-23","close":8589.0},{"date":"2017-11-24","close":8181.0},{"date":"2017-11-27","close":8031.0},{"date":"2017-11-28","close":8031.0},{"date":"2017-11-29","close":8515.0},{"date":"2017-11-30","close":8329.0},{"date":"2017-12-01","close":8813.0},{"date":"2017-12-04","close":8998.0},{"date":"2017-12-05","close":8850.0},{"date":"2017-12-06","close":8998.0},{"date":"2017-12-07","close":8738.0},{"date":"2017-12-08","close":7771.0},{"date":"2017-12-11","close":7994.0},{"date":"2017-12-12","close":7734.0},{"date":"2017-12-13","close":8031.0},{"date":"2017-12-14","close":8031.0},{"date":"2017-12-15","close":7846.0},{"date":"2017-12-18","close":7310.0},{"date":"2017-12-19","close":7369.0},{"date":"2017-12-20","close":7296.0},{"date":"2017-12-21","close":8813.0},{"date":"2017-12-22","close":9073.0},{"date":"2017-12-26","close":8626.0},{"date":"2017-12-27","close":8813.0},{"date":"2017-12-28","close":8663.0},{"date":"2018-01-02","close":9518.0},{"date":"2018-01-03","close":9593.0},{"date":"2018-01-04","close":9258.0},{"date":"2018-01-05","close":9445.0},{"date":"2018-01-08","close":10151.0},{"date":"2018-01-09","close":10151.0},{"date":"2018-01-10","close":10262.0},{"date":"2018-01-11","close":9556.0},{"date":"2018-01-12","close":9593.0},{"date":"2018-01-15","close":10188.0},{"date":"2018-01-16","close":10114.0},{"date":"2018-01-17","close":9668.0},{"date":"2018-01-18","close":9890.0},{"date":"2018-01-19","close":9668.0},{"date":"2018-01-22","close":9817.0},{"date":"2018-01-23","close":10039.0},{"date":"2018-01-24","close":8850.0},{"date":"2018-01-25","close":8886.0},{"date":"2018-01-26","close":8775.0},{"date":"2018-01-29","close":8998.0},{"date":"2018-01-30","close":9258.0},{"date":"2018-01-31","close":9035.0},{"date":"2018-02-01","close":8886.0},{"date":"2018-02-02","close":8924.0},{"date":"2018-02-05","close":8143.0},{"date":"2018-02-06","close":7994.0},{"date":"2018-02-07","close":7809.0},{"date":"2018-02-08","close":8069.0},{"date":"2018-02-09","close":7771.0},{"date":"2018-02-12","close":8106.0},{"date":"2018-02-13","close":7883.0},{"date":"2018-02-14","close":8106.0},{"date":"2018-02-19","close":8254.0},{"date":"2018-02-20","close":8106.0},{"date":"2018-02-21","close":7994.0},{"date":"2018-02-22","close":7846.0},{"date":"2018-02-23","close":8031.0},{"date":"2018-02-26","close":7846.0},{"date":"2018-02-27","close":7957.0},{"date":"2018-02-28","close":7846.0},{"date":"2018-03-02","close":7771.0},{"date":"2018-03-05","close":7377.0},{"date":"2018-03-06","close":7549.0},{"date":"2018-03-07","close":7385.0},{"date":"2018-03-08","close":7549.0},{"date":"2018-03-09","close":7771.0},{"date":"2018-03-12","close":7920.0},{"date":"2018-03-13","close":7846.0},{"date":"2018-03-14","close":7771.0},{"date":"2018-03-15","close":7549.0},{"date":"2018-03-16","close":7697.0},{"date":"2018-03-19","close":7659.0},{"date":"2018-03-20","close":7659.0},{"date":"2018-03-21","close":8069.0},{"date":"2018-03-22","close":7846.0},{"date":"2018-03-23","close":7392.0},{"date":"2018-03-26","close":7317.0},{"date":"2018-03-27","close":7437.0},{"date":"2018-03-28","close":7734.0},{"date":"2018-03-29","close":8181.0},{"date":"2018-03-30","close":8217.0},{"date":"2018-04-02","close":8143.0},{"date":"2018-04-03","close":8589.0},{"date":"2018-04-04","close":8961.0},{"date":"2018-04-05","close":8850.0},{"date":"2018-04-06","close":8441.0},{"date":"2018-04-09","close":8813.0},{"date":"2018-04-10","close":9407.0},{"date":"2018-04-11","close":9407.0},{"date":"2018-04-12","close":8961.0},{"date":"2018-04-13","close":9258.0},{"date":"2018-04-16","close":9221.0},{"date":"2018-04-17","close":9184.0},{"date":"2018-04-18","close":9258.0},{"date":"2018-04-19","close":9593.0},{"date":"2018-04-20","close":9258.0},{"date":"2018-04-23","close":8886.0},{"date":"2018-04-24","close":8924.0},{"date":"2018-04-25","close":8515.0},{"date":"2018-04-26","close":8031.0},{"date":"2018-04-27","close":8069.0},{"date":"2018-04-30","close":7846.0},{"date":"2018-05-02","close":7957.0},{"date":"2018-05-03","close":7809.0},{"date":"2018-05-04","close":7511.0},{"date":"2018-05-08","close":7251.0},{"date":"2018-05-09","close":7437.0},{"date":"2018-05-10","close":7622.0},{"date":"2018-05-11","close":7697.0},{"date":"2018-05-14","close":7422.0},{"date":"2018-05-15","close":7332.0},{"date":"2018-05-16","close":7139.0},{"date":"2018-05-17","close":7095.0},{"date":"2018-05-18","close":7325.0},{"date":"2018-05-21","close":7399.0},{"date":"2018-05-23","close":7243.0},{"date":"2018-05-24","close":7228.0},{"date":"2018-05-25","close":7057.0},{"date":"2018-05-28","close":7549.0},{"date":"2018-05-29","close":8217.0},{"date":"2018-05-30","close":8366.0},{"date":"2018-05-31","close":8254.0},{"date":"2018-06-01","close":8329.0},{"date":"2018-06-04","close":8217.0},{"date":"2018-06-05","close":7846.0},{"date":"2018-06-07","close":7994.0},{"date":"2018-06-08","close":7883.0},{"date":"2018-06-11","close":7659.0},{"date":"2018-06-12","close":7585.0},{"date":"2018-06-14","close":7511.0},{"date":"2018-06-15","close":7511.0},{"date":"2018-06-18","close":7214.0},{"date":"2018-06-19","close":6916.0},{"date":"2018-06-20","close":6864.0},{"date":"2018-06-21","close":6797.0},{"date":"2018-06-22","close":6730.0},{"date":"2018-06-25","close":6767.0},{"date":"2018-06-26","close":6760.0},{"date":"2018-06-27","close":6819.0},{"date":"2018-06-28","close":6589.0},{"date":"2018-06-29","close":6492.0},{"date":"2018-07-02","close":6023.0},{"date":"2018-07-03","close":5941.0},{"date":"2018-07-04","close":6321.0},{"date":"2018-07-05","close":6374.0},{"date":"2018-07-06","close":6582.0},{"date":"2018-07-09","close":6678.0},{"date":"2018-07-10","close":6842.0},{"date":"2018-07-11","close":6730.0},{"date":"2018-07-12","close":6775.0},{"date":"2018-07-13","close":6894.0},{"date":"2018-07-16","close":6908.0},{"date":"2018-07-17","close":6745.0},{"date":"2018-07-18","close":7072.0},{"date":"2018-07-19","close":6797.0},{"date":"2018-07-20","close":6871.0},{"date":"2018-07-23","close":6611.0},{"date":"2018-07-24","close":6611.0},{"date":"2018-07-25","close":7697.0},{"date":"2018-07-26","close":7809.0},{"date":"2018-07-27","close":8701.0},{"date":"2018-07-30","close":8366.0},{"date":"2018-07-31","close":8626.0},{"date":"2018-08-01","close":8589.0},{"date":"2018-08-02","close":8478.0},{"date":"2018-08-03","close":8441.0},{"date":"2018-08-06","close":8924.0},{"date":"2018-08-07","close":8850.0},{"date":"2018-08-08","close":8478.0},{"date":"2018-08-09","close":8143.0},{"date":"2018-08-10","close":8143.0},{"date":"2018-08-13","close":7697.0},{"date":"2018-08-14","close":7883.0},{"date":"2018-08-16","close":7585.0},{"date":"2018-08-17","close":7809.0},{"date":"2018-08-20","close":7622.0},{"date":"2018-08-21","close":7771.0},{"date":"2018-08-22","close":7437.0},{"date":"2018-08-23","close":7184.0},{"date":"2018-08-24","close":7251.0},{"date":"2018-08-27","close":7273.0},{"date":"2018-08-28","close":7287.0},{"date":"2018-08-29","close":7622.0},{"date":"2018-08-30","close":7549.0},{"date":"2018-08-31","close":7846.0},{"date":"2018-09-03","close":7957.0},{"date":"2018-09-04","close":7883.0},{"date":"2018-09-05","close":7697.0},{"date":"2018-09-06","close":7585.0},{"date":"2018-09-07","close":7585.0},{"date":"2018-09-10","close":7474.0},{"date":"2018-09-11","close":7883.0},{"date":"2018-09-12","close":7957.0},{"date":"2018-09-13","close":7994.0},{"date":"2018-09-14","close":7957.0},{"date":"2018-09-17","close":7734.0},{"date":"2018-09-18","close":8069.0},{"date":"2018-09-19","close":7883.0},{"date":"2018-09-20","close":8031.0},{"date":"2018-09-21","close":7771.0},{"date":"2018-09-27","close":7883.0},{"date":"2018-09-28","close":8181.0},{"date":"2018-10-01","close":7920.0},{"date":"2018-10-02","close":7585.0},{"date":"2018-10-04","close":7414.0},{"date":"2018-10-05","close":7072.0},{"date":"2018-10-08","close":6819.0},{"date":"2018-10-10","close":6522.0},{"date":"2018-10-11","close":5986.0},{"date":"2018-10-12","close":6165.0},{"date":"2018-10-15","close":6083.0},{"date":"2018-10-16","close":6254.0},{"date":"2018-10-17","close":6321.0},{"date":"2018-10-18","close":6395.0},{"date":"2018-10-19","close":6618.0},{"date":"2018-10-22","close":6544.0},{"date":"2018-10-23","close":6470.0},{"date":"2018-10-24","close":6112.0},{"date":"2018-10-25","close":5890.0},{"date":"2018-10-26","close":5815.0},{"date":"2018-10-29","close":5354.0},{"date":"2018-10-30","close":5369.0},{"date":"2018-10-31","close":5548.0},{"date":"2018-11-01","close":5562.0},{"date":"2018-11-02","close":5882.0},{"date":"2018-11-05","close":5897.0},{"date":"2018-11-06","close":5860.0},{"date":"2018-11-07","close":5868.0},{"date":"2018-11-08","close":6002.0},{"date":"2018-11-09","close":5912.0},{"date":"2018-11-12","close":5615.0},{"date":"2018-11-13","close":5622.0},{"date":"2018-11-14","close":5562.0},{"date":"2018-11-15","close":5540.0},{"date":"2018-11-16","close":6135.0},{"date":"2018-11-19","close":6105.0},{"date":"2018-11-20","close":6284.0},{"date":"2018-11-21","close":6247.0},{"date":"2018-11-22","close":6165.0},{"date":"2018-11-23","close":6098.0},{"date":"2018-11-26","close":6165.0},{"date":"2018-11-27","close":6142.0},{"date":"2018-11-28","close":6121.0},{"date":"2018-11-29","close":6128.0},{"date":"2018-11-30","close":6002.0},{"date":"2018-12-03","close":6098.0},{"date":"2018-12-04","close":6098.0},{"date":"2018-12-05","close":5904.0},{"date":"2018-12-06","close":5615.0},{"date":"2018-12-07","close":5510.0},{"date":"2018-12-10","close":5407.0},{"date":"2018-12-11","close":5191.0},{"date":"2018-12-12","close":5444.0},{"date":"2018-12-13","close":5384.0},{"date":"2018-12-14","close":5339.0},{"date":"2018-12-17","close":5258.0},{"date":"2018-12-18","close":5250.0},{"date":"2018-12-19","close":5302.0},{"date":"2018-12-20","close":5451.0},{"date":"2018-12-21","close":5496.0},{"date":"2018-12-24","close":5295.0},{"date":"2018-12-26","close":5280.0},{"date":"2018-12-27","close":5302.0},{"date":"2018-12-28","close":5332.0},{"date":"2019-01-02","close":5317.0},{"date":"2019-01-03","close":5280.0},{"date":"2019-01-04","close":5317.0},{"date":"2019-01-07","close":5429.0},{"date":"2019-01-08","close":5466.0},{"date":"2019-01-09","close":5429.0},{"date":"2019-01-10","close":5473.0},{"date":"2019-01-11","close":5459.0},{"date":"2019-01-14","close":5525.0},{"date":"2019-01-15","close":5719.0},{"date":"2019-01-16","close":5704.0},{"date":"2019-01-17","close":5651.0},{"date":"2019-01-18","close":5637.0},{"date":"2019-01-21","close":5622.0},{"date":"2019-01-22","close":5674.0},{"date":"2019-01-23","close":5622.0},{"date":"2019-01-24","close":5622.0},{"date":"2019-01-25","close":5622.0},{"date":"2019-01-28","close":5689.0},{"date":"2019-01-29","close":5801.0},{"date":"2019-01-30","close":5793.0},{"date":"2019-01-31","close":5793.0},{"date":"2019-02-01","close":5801.0},{"date":"2019-02-07","close":5786.0},{"date":"2019-02-08","close":5815.0},{"date":"2019-02-11","close":5957.0},{"date":"2019-02-12","close":5957.0},{"date":"2019-02-13","close":5941.0},{"date":"2019-02-14","close":5904.0},{"date":"2019-02-15","close":5459.0},{"date":"2019-02-18","close":5407.0},{"date":"2019-02-19","close":5451.0},{"date":"2019-02-20","close":5451.0},{"date":"2019-02-21","close":5451.0},{"date":"2019-02-22","close":5339.0},{"date":"2019-02-25","close":5489.0},{"date":"2019-02-26","close":5451.0},{"date":"2019-02-27","close":5429.0},{"date":"2019-02-28","close":5101.0},{"date":"2019-03-04","close":5228.0},{"date":"2019-03-05","close":5309.0},{"date":"2019-03-06","close":5213.0},{"date":"2019-03-07","close":5302.0},{"date":"2019-03-08","close":5288.0},{"date":"2019-03-11","close":5176.0},{"date":"2019-03-12","close":5272.0},{"date":"2019-03-13","close":5503.0},{"date":"2019-03-14","close":5489.0},{"date":"2019-03-15","close":5391.0},{"date":"2019-03-18","close":5391.0},{"date":"2019-03-19","close":5213.0},{"date":"2019-03-20","close":5213.0},{"date":"2019-03-21","close":5213.0},{"date":"2019-03-22","close":5213.0},{"date":"2019-03-25","close":5213.0},{"date":"2019-03-26","close":5213.0},{"date":"2019-03-27","close":5213.0},{"date":"2019-03-28","close":5213.0},{"date":"2019-03-29","close":5213.0},{"date":"2019-04-01","close":5213.0},{"date":"2019-04-02","close":5213.0},{"date":"2019-04-03","close":5213.0},{"date":"2019-04-04","close":5213.0},{"date":"2019-04-05","close":5213.0},{"date":"2019-04-08","close":5213.0},{"date":"2019-04-09","close":5213.0},{"date":"2019-04-10","close":5213.0},{"date":"2019-04-11","close":5213.0},{"date":"2019-04-12","close":5213.0},{"date":"2019-04-15","close":5213.0},{"date":"2019-04-16","close":5213.0},{"date":"2019-04-17","close":5213.0},{"date":"2019-04-18","close":5213.0},{"date":"2019-04-19","close":5213.0},{"date":"2019-04-22","close":5213.0},{"date":"2019-04-23","close":5213.0},{"date":"2019-04-24","close":5213.0},{"date":"2019-04-25","close":5213.0},{"date":"2019-04-26","close":5213.0},{"date":"2019-04-29","close":5213.0},{"date":"2019-04-30","close":5213.0},{"date":"2019-05-02","close":5213.0},{"date":"2019-05-03","close":5213.0},{"date":"2019-05-07","close":5213.0},{"date":"2019-05-08","close":5213.0},{"date":"2019-05-09","close":5213.0},{"date":"2019-05-10","close":5213.0},{"date":"2019-05-13","close":5213.0},{"date":"2019-05-14","close":5213.0},{"date":"2019-05-15","close":5213.0},{"date":"2019-05-16","close":5213.0},{"date":"2019-05-17","close":5213.0},{"date":"2019-05-20","close":5213.0},{"date":"2019-05-21","close":5213.0},{"date":"2019-05-22","close":5213.0},{"date":"2019-05-23","close":5213.0},{"date":"2019-05-24","close":5213.0},{"date":"2019-05-27","close":5213.0},{"date":"2019-05-28","close":5213.0},{"date":"2019-05-29","close":5213.0},{"date":"2019-05-30","close":5213.0},{"date":"2019-05-31","close":5213.0},{"date":"2019-06-03","close":5213.0},{"date":"2019-06-04","close":5213.0},{"date":"2019-06-05","close":5213.0},{"date":"2019-06-07","close":5213.0},{"date":"2019-06-10","close":5213.0},{"date":"2019-06-11","close":5213.0},{"date":"2019-06-12","close":5213.0},{"date":"2019-06-13","close":5213.0},{"date":"2019-06-14","close":5213.0},{"date":"2019-06-17","close":5213.0},{"date":"2019-06-18","close":5213.0},{"date":"2019-06-19","close":5213.0},{"date":"2019-06-20","close":5213.0},{"date":"2019-06-21","close":5213.0},{"date":"2019-06-24","close":5213.0},{"date":"2019-06-25","close":5213.0},{"date":"2019-06-26","close":5213.0},{"date":"2019-06-27","close":5213.0},{"date":"2019-06-28","close":5213.0},{"date":"2019-07-01","close":5213.0},{"date":"2019-07-02","close":5213.0},{"date":"2019-07-03","close":5213.0},{"date":"2019-07-04","close":5213.0},{"date":"2019-07-05","close":5213.0},{"date":"2019-07-08","close":5213.0},{"date":"2019-07-09","close":5213.0},{"date":"2019-07-10","close":5213.0},{"date":"2019-07-11","close":5213.0},{"date":"2019-07-12","close":5213.0},{"date":"2019-07-15","close":5213.0},{"date":"2019-07-16","close":5213.0},{"date":"2019-07-17","close":5213.0},{"date":"2019-07-18","close":5213.0},{"date":"2019-07-19","close":5213.0},{"date":"2019-07-22","close":5213.0},{"date":"2019-07-23","close":5213.0},{"date":"2019-07-24","close":5213.0},{"date":"2019-07-25","close":5213.0},{"date":"2019-07-26","close":5213.0},{"date":"2019-07-29","close":5213.0},{"date":"2019-07-30","close":5213.0},{"date":"2019-07-31","close":5213.0},{"date":"2019-08-01","close":5213.0},{"date":"2019-08-02","close":5213.0},{"date":"2019-08-05","close":5213.0},{"date":"2019-08-06","close":5213.0},{"date":"2019-08-07","close":5213.0},{"date":"2019-08-08","close":5213.0},{"date":"2019-08-09","close":5213.0},{"date":"2019-08-12","close":5213.0},{"date":"2019-08-13","close":5213.0},{"date":"2019-08-14","close":5213.0},{"date":"2019-08-16","close":5213.0},{"date":"2019-08-19","close":5213.0},{"date":"2019-08-20","close":5213.0},{"date":"2019-08-21","close":5213.0},{"date":"2019-08-22","close":5213.0},{"date":"2019-08-23","close":5213.0},{"date":"2019-08-26","close":5213.0},{"date":"2019-08-27","close":5213.0},{"date":"2019-08-28","close":5213.0},{"date":"2019-08-29","close":5213.0},{"date":"2019-08-30","close":5213.0},{"date":"2019-09-02","close":5213.0},{"date":"2019-09-03","close":5213.0},{"date":"2019-09-04","close":5213.0},{"date":"2019-09-05","close":5213.0},{"date":"2019-09-06","close":5213.0},{"date":"2019-09-09","close":5213.0},{"date":"2019-09-10","close":5213.0},{"date":"2019-09-11","close":5213.0},{"date":"2019-09-16","close":5213.0},{"date":"2019-09-17","close":5213.0},{"date":"2019-09-18","close":5213.0},{"date":"2019-09-19","close":5213.0},{"date":"2019-09-20","close":5213.0},{"date":"2019-09-23","close":5213.0},{"date":"2019-09-24","close":5213.0},{"date":"2019-09-25","close":5213.0},{"date":"2019-09-26","close":5213.0},{"date":"2019-09-27","close":5213.0},{"date":"2019-09-30","close":5213.0},{"date":"2019-10-01","close":5213.0},{"date":"2019-10-02","close":5213.0},{"date":"2019-10-04","close":5213.0},{"date":"2019-10-07","close":5213.0},{"date":"2019-10-08","close":5213.0},{"date":"2019-10-10","close":5213.0},{"date":"2019-10-11","close":5213.0},{"date":"2019-10-14","close":5213.0},{"date":"2019-10-15","close":5213.0},{"date":"2019-10-16","close":5213.0},{"date":"2019-10-17","close":5213.0},{"date":"2019-10-18","close":5213.0},{"date":"2019-10-21","close":5213.0},{"date":"2019-10-22","close":5213.0},{"date":"2019-10-23","close":5213.0},{"date":"2019-10-24","close":5213.0},{"date":"2019-10-25","close":5213.0},{"date":"2019-10-28","close":5213.0},{"date":"2019-10-29","close":5213.0},{"date":"2019-10-30","close":5213.0},{"date":"2019-10-31","close":5213.0},{"date":"2019-11-01","close":5213.0},{"date":"2019-11-04","close":5213.0},{"date":"2019-11-05","close":5213.0},{"date":"2019-11-06","close":5213.0},{"date":"2019-11-07","close":5213.0},{"date":"2019-11-08","close":5213.0},{"date":"2019-11-11","close":5213.0},{"date":"2019-11-12","close":5213.0},{"date":"2019-11-13","close":5213.0},{"date":"2019-11-14","close":5213.0},{"date":"2019-11-15","close":5213.0},{"date":"2019-11-18","close":5213.0},{"date":"2019-11-19","close":5213.0},{"date":"2019-11-20","close":5213.0},{"date":"2019-11-21","close":5213.0},{"date":"2019-11-22","close":5213.0},{"date":"2019-11-25","close":5213.0},{"date":"2019-11-26","close":5213.0},{"date":"2019-11-27","close":5213.0},{"date":"2019-11-28","close":5213.0},{"date":"2019-11-29","close":5213.0},{"date":"2019-12-02","close":5213.0},{"date":"2019-12-03","close":5213.0},{"date":"2019-12-04","close":5213.0},{"date":"2019-12-05","close":5213.0},{"date":"2019-12-06","close":5213.0},{"date":"2019-12-09","close":5213.0},{"date":"2019-12-10","close":5213.0},{"date":"2019-12-11","close":5213.0},{"date":"2019-12-12","close":5213.0},{"date":"2019-12-13","close":5213.0},{"date":"2019-12-16","close":5213.0},{"date":"2019-12-17","close":5213.0},{"date":"2019-12-18","close":5213.0},{"date":"2019-12-19","close":5213.0},{"date":"2019-12-20","close":5213.0},{"date":"2019-12-23","close":5213.0},{"date":"2019-12-24","close":5213.0},{"date":"2019-12-26","close":5213.0},{"date":"2019-12-27","close":5213.0},{"date":"2019-12-30","close":5213.0},{"date":"2020-01-02","close":5213.0},{"date":"2020-01-03","close":5213.0},{"date":"2020-01-06","close":5213.0},{"date":"2020-01-07","close":5213.0},{"date":"2020-01-08","close":5213.0},{"date":"2020-01-09","close":5213.0},{"date":"2020-01-10","close":5213.0},{"date":"2020-01-13","close":5213.0},{"date":"2020-01-14","close":5213.0},{"date":"2020-01-15","close":5213.0},{"date":"2020-01-16","close":5213.0},{"date":"2020-01-17","close":5213.0},{"date":"2020-01-20","close":5213.0},{"date":"2020-01-21","close":5213.0},{"date":"2020-01-22","close":5213.0},{"date":"2020-01-23","close":5213.0},{"date":"2020-01-28","close":5213.0},{"date":"2020-01-29","close":5213.0},{"date":"2020-01-30","close":5213.0},{"date":"2020-01-31","close":5213.0},{"date":"2020-02-03","close":5213.0},{"date":"2020-02-04","close":5213.0},{"date":"2020-02-05","close":5213.0},{"date":"2020-02-06","close":5213.0},{"date":"2020-02-07","close":5213.0},{"date":"2020-02-10","close":5213.0},{"date":"2020-02-11","close":5213.0},{"date":"2020-02-12","close":5213.0},{"date":"2020-02-13","close":5213.0},{"date":"2020-02-14","close":5213.0},{"date":"2020-02-17","close":5213.0},{"date":"2020-02-18","close":5213.0},{"date":"2020-02-19","close":5213.0},{"date":"2020-02-20","close":5213.0},{"date":"2020-02-21","close":5213.0},{"date":"2020-02-24","close":5213.0},{"date":"2020-02-25","close":5213.0},{"date":"2020-02-26","close":5213.0},{"date":"2020-02-27","close":5213.0},{"date":"2020-02-28","close":5213.0},{"date":"2020-03-02","close":5213.0},{"date":"2020-03-03","close":5213.0},{"date":"2020-03-04","close":5213.0},{"date":"2020-03-05","close":5213.0},{"date":"2020-03-06","close":5213.0},{"date":"2020-03-09","close":5213.0},{"date":"2020-03-10","close":5213.0},{"date":"2020-03-11","close":5213.0},{"date":"2020-03-12","close":5213.0},{"date":"2020-03-13","close":5213.0},{"date":"2020-03-16","close":5213.0},{"date":"2020-03-17","close":5213.0},{"date":"2020-03-18","close":5213.0},{"date":"2020-03-19","close":5213.0},{"date":"2020-03-20","close":5213.0},{"date":"2020-03-23","close":5213.0},{"date":"2020-03-24","close":5213.0},{"date":"2020-03-25","close":5213.0},{"date":"2020-03-26","close":5213.0},{"date":"2020-03-27","close":5213.0},{"date":"2020-03-30","close":5213.0},{"date":"2020-03-31","close":5213.0},{"date":"2020-04-01","close":5213.0},{"date":"2020-04-02","close":5213.0},{"date":"2020-04-03","close":5213.0},{"date":"2020-04-06","close":5213.0},{"date":"2020-04-07","close":5213.0},{"date":"2020-04-08","close":5213.0},{"date":"2020-04-09","close":5213.0},{"date":"2020-04-10","close":5213.0},{"date":"2020-04-13","close":5213.0},{"date":"2020-04-14","close":5213.0},{"date":"2020-04-16","close":5213.0},{"date":"2020-04-17","close":5213.0},{"date":"2020-04-20","close":5213.0},{"date":"2020-04-21","close":5213.0},{"date":"2020-04-22","close":5213.0},{"date":"2020-04-23","close":5213.0},{"date":"2020-04-24","close":5213.0},{"date":"2020-04-27","close":5213.0},{"date":"2020-04-28","close":5213.0},{"date":"2020-04-29","close":5213.0},{"date":"2020-05-04","close":4016.6848},{"date":"2020-05-06","close":3964.9849},{"date":"2020-05-07","close":3976.9158},{"date":"2020-05-08","close":3909.3081},{"date":"2020-05-11","close":3650.8086},{"date":"2020-05-12","close":3515.5935},{"date":"2020-05-13","close":3491.7319},{"date":"2020-05-14","close":3316.7478},{"date":"2020-05-15","close":3261.0708},{"date":"2020-05-18","close":3447.9858},{"date":"2020-05-19","close":3420.1475},{"date":"2020-05-20","close":3392.3091},{"date":"2020-05-21","close":3511.6165},{"date":"2020-05-22","close":3543.4319},{"date":"2020-05-25","close":3388.3323},{"date":"2020-05-26","close":3447.9858},{"date":"2020-05-27","close":3432.0781},{"date":"2020-05-28","close":3738.3008},{"date":"2020-05-29","close":4334.8379},{"date":"2020-06-01","close":4796.1602},{"date":"2020-06-02","close":5671.0815},{"date":"2020-06-03","close":5567.6821},{"date":"2020-06-04","close":6259.6655},{"date":"2020-06-05","close":6633.4956},{"date":"2020-06-08","close":6927.7871},{"date":"2020-06-09","close":6848.249},{"date":"2020-06-10","close":6522.1416},{"date":"2020-06-11","close":6649.4028},{"date":"2020-06-12","close":6371.019},{"date":"2020-06-15","close":4915.4678},{"date":"2020-06-16","close":6021.0503},{"date":"2020-06-17","close":6100.5889},{"date":"2020-06-18","close":6124.4502},{"date":"2020-06-19","close":6355.1113},{"date":"2020-06-22","close":6418.7417},{"date":"2020-06-23","close":6569.8647},{"date":"2020-06-24","close":6538.0493},{"date":"2020-06-25","close":6442.6035},{"date":"2020-06-26","close":6275.5728},{"date":"2020-06-29","close":6164.2192},{"date":"2020-06-30","close":5965.3735},{"date":"2020-07-01","close":6005.1426},{"date":"2020-07-02","close":6013.0967},{"date":"2020-07-03","close":6203.9883},{"date":"2020-07-06","close":6124.4502},{"date":"2020-07-07","close":5973.3271},{"date":"2020-07-08","close":5917.6504},{"date":"2020-07-09","close":5869.9277},{"date":"2020-07-10","close":6203.9883},{"date":"2020-07-13","close":6084.6812},{"date":"2020-07-14","close":6203.9883},{"date":"2020-07-15","close":6506.2339},{"date":"2020-07-16","close":6132.4038},{"date":"2020-07-17","close":6116.4966},{"date":"2020-07-20","close":5901.7427},{"date":"2020-07-21","close":5989.2349},{"date":"2020-07-22","close":5782.4355},{"date":"2020-07-23","close":5376.79},{"date":"2020-07-24","close":5702.897},{"date":"2020-07-27","close":5543.8203},{"date":"2020-07-28","close":6044.9116},{"date":"2020-07-29","close":6060.8193},{"date":"2020-07-30","close":6021.0503},{"date":"2020-07-31","close":5846.0659},{"date":"2020-08-03","close":6227.8501},{"date":"2020-08-04","close":8073.1387},{"date":"2020-08-05","close":7922.0161},{"date":"2020-08-06","close":7516.3706},{"date":"2020-08-07","close":7754.9858},{"date":"2020-08-10","close":7293.6636},{"date":"2020-08-11","close":7810.6626},{"date":"2020-08-12","close":7548.186},{"date":"2020-08-13","close":7603.8628},{"date":"2020-08-14","close":7683.4014},{"date":"2020-08-18","close":7158.4482},{"date":"2020-08-19","close":7389.1094},{"date":"2020-08-20","close":7428.8784},{"date":"2020-08-21","close":7580.0015},{"date":"2020-08-24","close":7556.1396},{"date":"2020-08-25","close":8391.292},{"date":"2020-08-26","close":8391.292},{"date":"2020-08-27","close":9226.4443},{"date":"2020-08-28","close":9146.9062},{"date":"2020-08-31","close":9783.2129},{"date":"2020-09-01","close":9743.4434},{"date":"2020-09-02","close":10061.5967},{"date":"2020-09-03","close":9783.2129},{"date":"2020-09-04","close":9425.29},{"date":"2020-09-07","close":9107.1367},{"date":"2020-09-08","close":8749.2148},{"date":"2020-09-09","close":8510.5996},{"date":"2020-09-10","close":8351.5234},{"date":"2020-09-11","close":8152.6772},{"date":"2020-09-14","close":8152.6772},{"date":"2020-09-15","close":8232.2158},{"date":"2020-09-16","close":7945.8774},{"date":"2020-09-17","close":7460.6938},{"date":"2020-09-18","close":7253.894},{"date":"2020-09-21","close":6967.5562},{"date":"2020-09-22","close":7078.9102},{"date":"2020-09-23","close":8112.9082},{"date":"2020-09-24","close":7627.7241},{"date":"2020-09-25","close":7587.9551},{"date":"2020-09-28","close":7945.8774},{"date":"2020-09-29","close":8351.5234},{"date":"2020-10-05","close":8550.3691},{"date":"2020-10-06","close":8550.3691},{"date":"2020-10-07","close":8749.2148},{"date":"2020-10-08","close":8987.8291},{"date":"2020-10-12","close":9226.4443},{"date":"2020-10-13","close":9465.0596},{"date":"2020-10-14","close":8709.4453},{"date":"2020-10-15","close":8868.5225},{"date":"2020-10-16","close":8669.6758},{"date":"2020-10-19","close":8351.5234},{"date":"2020-10-20","close":8351.5234},{"date":"2020-10-21","close":8510.5996},{"date":"2020-10-22","close":8550.3691},{"date":"2020-10-23","close":8550.3691},{"date":"2020-10-26","close":8073.1387},{"date":"2020-10-27","close":7953.8315},{"date":"2020-10-28","close":8112.9082},{"date":"2020-10-29","close":8271.9844},{"date":"2020-10-30","close":8192.4463},{"date":"2020-11-02","close":8431.0615},{"date":"2020-11-03","close":8311.7539},{"date":"2020-11-04","close":8669.6758},{"date":"2020-11-05","close":9942.2891},{"date":"2020-11-06","close":10737.6729},{"date":"2020-11-09","close":11453.5176},{"date":"2020-11-10","close":11453.5176},{"date":"2020-11-11","close":11095.5947},{"date":"2020-11-12","close":11175.1328},{"date":"2020-11-13","close":11214.9023},{"date":"2020-11-16","close":12089.8232},{"date":"2020-11-17","close":12447.7461},{"date":"2020-11-18","close":12407.9766},{"date":"2020-11-19","close":13004.5146},{"date":"2020-11-20","close":13282.8984},{"date":"2020-11-23","close":13720.3594},{"date":"2020-11-24","close":13760.1279},{"date":"2020-11-25","close":13402.2061},{"date":"2020-11-26","close":12567.0537},{"date":"2020-11-27","close":12885.207},{"date":"2020-11-30","close":12328.4385},{"date":"2020-12-01","close":13561.2822},{"date":"2020-12-02","close":14475.9727},{"date":"2020-12-03","close":12328.4385},{"date":"2020-12-04","close":13362.4365},{"date":"2020-12-07","close":13799.8975},{"date":"2020-12-08","close":13322.668},{"date":"2020-12-09","close":14396.4346},{"date":"2020-12-10","close":13879.4355},{"date":"2020-12-11","close":14277.127},{"date":"2020-12-14","close":14316.8965},{"date":"2020-12-15","close":14595.2803},{"date":"2020-12-16","close":14635.0498},{"date":"2020-12-17","close":16106.5088},{"date":"2020-12-18","close":19526.6562},{"date":"2020-12-21","close":23344.4961},{"date":"2020-12-22","close":21475.3457},{"date":"2020-12-23","close":23384.2637},{"date":"2020-12-24","close":24696.6465},{"date":"2020-12-28","close":23702.418},{"date":"2020-12-29","close":30741.5586},{"date":"2020-12-30","close":31179.0195},{"date":"2021-01-04","close":34440.0898},{"date":"2021-01-05","close":35474.0898},{"date":"2021-01-06","close":41359.9219},{"date":"2021-01-07","close":43825.6094},{"date":"2021-01-08","close":47961.6016},{"date":"2021-01-11","close":43746.0742},{"date":"2021-01-12","close":39928.2344},{"date":"2021-01-13","close":42155.3047},{"date":"2021-01-14","close":42552.9961},{"date":"2021-01-15","close":41280.3867},{"date":"2021-01-18","close":41439.4609},{"date":"2021-01-19","close":40087.3086},{"date":"2021-01-20","close":35871.7812},{"date":"2021-01-21","close":39371.4648},{"date":"2021-01-22","close":39252.1562},{"date":"2021-01-25","close":35871.7812},{"date":"2021-01-26","close":33883.3203},{"date":"2021-01-27","close":35792.2422},{"date":"2021-01-28","close":33366.3242},{"date":"2021-01-29","close":30224.5586},{"date":"2021-02-01","close":31855.0957},{"date":"2021-02-02","close":36706.9336},{"date":"2021-02-03","close":37343.2383},{"date":"2021-02-04","close":37820.4688},{"date":"2021-02-05","close":37303.4688},{"date":"2021-02-08","close":34360.5508},{"date":"2021-02-09","close":34479.8594},{"date":"2021-02-10","close":34440.0898},{"date":"2021-02-15","close":33883.3203},{"date":"2021-02-16","close":32730.0156},{"date":"2021-02-17","close":36826.2383},{"date":"2021-02-18","close":35434.3203},{"date":"2021-02-19","close":35672.9336},{"date":"2021-02-22","close":35752.4727},{"date":"2021-02-23","close":33803.7852},{"date":"2021-02-24","close":33008.3984},{"date":"2021-02-25","close":33684.4766},{"date":"2021-02-26","close":31775.5566},{"date":"2021-03-02","close":30622.25},{"date":"2021-03-03","close":30264.3281},{"date":"2021-03-04","close":29111.0234},{"date":"2021-03-05","close":31298.3262},{"date":"2021-03-08","close":30025.7129},{"date":"2021-03-09","close":28633.793},{"date":"2021-03-10","close":27838.4102},{"date":"2021-03-11","close":27878.1797},{"date":"2021-03-12","close":32213.0176},{"date":"2021-03-15","close":30383.6367},{"date":"2021-03-16","close":30622.25},{"date":"2021-03-17","close":29309.8691},{"date":"2021-03-18","close":27202.1035},{"date":"2021-03-19","close":26804.4121},{"date":"2021-03-22","close":25730.6445},{"date":"2021-03-23","close":25889.7207},{"date":"2021-03-24","close":27758.8711},{"date":"2021-03-25","close":31019.9434},{"date":"2021-03-26","close":29985.9453},{"date":"2021-03-29","close":30224.5586},{"date":"2021-03-30","close":30423.4043},{"date":"2021-03-31","close":29309.8691},{"date":"2021-04-01","close":28315.6406},{"date":"2021-04-02","close":27440.7188},{"date":"2021-04-05","close":26446.4902},{"date":"2021-04-06","close":26804.4121},{"date":"2021-04-07","close":29150.793},{"date":"2021-04-08","close":29826.8672},{"date":"2021-04-09","close":32133.4785},{"date":"2021-04-12","close":33962.8594},{"date":"2021-04-13","close":35553.625},{"date":"2021-04-14","close":35712.7031},{"date":"2021-04-15","close":36706.9336},{"date":"2021-04-16","close":35672.9336},{"date":"2021-04-19","close":34360.5508},{"date":"2021-04-20","close":32531.1699},{"date":"2021-04-21","close":34161.707},{"date":"2021-04-22","close":33406.0938},{"date":"2021-04-23","close":32491.4004},{"date":"2021-04-26","close":33127.707},{"date":"2021-04-27","close":33048.168},{"date":"2021-04-28","close":31775.5566},{"date":"2021-04-29","close":34042.3984},{"date":"2021-04-30","close":35195.7031},{"date":"2021-05-03","close":33366.3242},{"date":"2021-05-04","close":32292.5547},{"date":"2021-05-06","close":30701.7891},{"date":"2021-05-07","close":30860.8652},{"date":"2021-05-10","close":30741.5586},{"date":"2021-05-11","close":30304.0977},{"date":"2021-05-12","close":29150.793},{"date":"2021-05-13","close":26247.6445},{"date":"2021-05-14","close":26685.1035},{"date":"2021-05-17","close":18691.5039},{"date":"2021-05-18","close":18651.7344},{"date":"2021-05-20","close":18134.7363},{"date":"2021-05-21","close":16822.3535},{"date":"2021-05-24","close":17379.1211},{"date":"2021-05-25","close":16782.584},{"date":"2021-05-26","close":16186.0469},{"date":"2021-05-27","close":15231.5869},{"date":"2021-05-28","close":15112.2793},{"date":"2021-05-31","close":14635.0498},{"date":"2021-06-01","close":16981.4297},{"date":"2021-06-02","close":15788.3555},{"date":"2021-06-03","close":15867.8936},{"date":"2021-06-04","close":15589.5098},{"date":"2021-06-07","close":15390.6641},{"date":"2021-06-08","close":16345.123},{"date":"2021-06-09","close":16026.9707},{"date":"2021-06-10","close":15708.8174},{"date":"2021-06-11","close":15828.124},{"date":"2021-06-14","close":15509.9717},{"date":"2021-06-15","close":16782.584},{"date":"2021-06-16","close":17896.1211},{"date":"2021-06-17","close":19486.8867},{"date":"2021-06-18","close":18771.043},{"date":"2021-06-21","close":17697.2754},{"date":"2021-06-22","close":17896.1211},{"date":"2021-06-23","close":17577.9668},{"date":"2021-06-24","close":16583.7383},{"date":"2021-06-25","close":17060.9688},{"date":"2021-06-28","close":17100.7383},{"date":"2021-06-29","close":16623.5078},{"date":"2021-06-30","close":16583.7383},{"date":"2021-07-01","close":16862.123},{"date":"2021-07-02","close":17220.0449},{"date":"2021-07-05","close":17021.1992},{"date":"2021-07-06","close":16782.584},{"date":"2021-07-07","close":16424.6621},{"date":"2021-07-08","close":16186.0469},{"date":"2021-07-09","close":15907.6631},{"date":"2021-07-12","close":15907.6631},{"date":"2021-07-13","close":16305.3545},{"date":"2021-07-14","close":16026.9707},{"date":"2021-07-15","close":15987.2012},{"date":"2021-07-16","close":15987.2012},{"date":"2021-07-19","close":15987.2012},{"date":"2021-07-20","close":15987.2012},{"date":"2021-07-21","close":15987.2012},{"date":"2021-07-22","close":15987.2012},{"date":"2021-07-23","close":15987.2012},{"date":"2021-07-26","close":15987.2012},{"date":"2021-07-27","close":15987.2012},{"date":"2021-07-28","close":15987.2012},{"date":"2021-07-29","close":15987.2012},{"date":"2021-07-30","close":15987.2012},{"date":"2021-08-02","close":15987.2012},{"date":"2021-08-03","close":15987.2012},{"date":"2021-08-04","close":15987.2012},{"date":"2021-08-05","close":15987.2012},{"date":"2021-08-06","close":15987.2012},{"date":"2021-08-09","close":15987.2012},{"date":"2021-08-10","close":15987.2012},{"date":"2021-08-11","close":15987.2012},{"date":"2021-08-12","close":15351.0},{"date":"2021-08-13","close":15987.2012},{"date":"2021-08-17","close":15126.0},{"date":"2021-08-18","close":14901.0},{"date":"2021-08-19","close":14496.0},{"date":"2021-08-20","close":14135.0},{"date":"2021-08-23","close":14271.0},{"date":"2021-08-24","close":15081.0},{"date":"2021-08-25","close":14676.0},{"date":"2021-08-26","close":14766.0},{"date":"2021-08-27","close":14811.0},{"date":"2021-08-30","close":15306.0},{"date":"2021-08-31","close":15261.0},{"date":"2021-09-01","close":15306.0},{"date":"2021-09-02","close":15486.0},{"date":"2021-09-03","close":15486.0},{"date":"2021-09-06","close":15486.0},{"date":"2021-09-07","close":15531.0},{"date":"2021-09-08","close":15036.0},{"date":"2021-09-09","close":14586.0},{"date":"2021-09-10","close":14451.0},{"date":"2021-09-13","close":14406.0},{"date":"2021-09-14","close":14271.0},{"date":"2021-09-15","close":15126.0},{"date":"2021-09-16","close":14946.0},{"date":"2021-09-17","close":14721.0},{"date":"2021-09-23","close":14316.0},{"date":"2021-09-24","close":14181.0},{"date":"2021-09-27","close":14045.0},{"date":"2021-09-28","close":13865.0},{"date":"2021-09-29","close":13415.0},{"date":"2021-09-30","close":13235.0},{"date":"2021-10-01","close":12830.0},{"date":"2021-10-05","close":11840.0},{"date":"2021-10-06","close":11074.0},{"date":"2021-10-07","close":12605.0},{"date":"2021-10-08","close":12020.0},{"date":"2021-10-12","close":11524.0},{"date":"2021-10-13","close":12155.0},{"date":"2021-10-14","close":12605.0},{"date":"2021-10-15","close":12515.0},{"date":"2021-10-18","close":12695.0},{"date":"2021-10-19","close":12515.0},{"date":"2021-10-20","close":12155.0},{"date":"2021-10-21","close":12515.0},{"date":"2021-10-22","close":12470.0},{"date":"2021-10-25","close":12200.0},{"date":"2021-10-26","close":12560.0},{"date":"2021-10-27","close":12290.0},{"date":"2021-10-28","close":12155.0},{"date":"2021-10-29","close":11885.0},{"date":"2021-11-01","close":11705.0},{"date":"2021-11-02","close":11840.0},{"date":"2021-11-03","close":11615.0},{"date":"2021-11-04","close":11164.0},{"date":"2021-11-05","close":11074.0},{"date":"2021-11-08","close":10804.0},{"date":"2021-11-09","close":10579.0},{"date":"2021-11-10","close":10084.0},{"date":"2021-11-11","close":10444.0},{"date":"2021-11-12","close":10939.0},{"date":"2021-11-15","close":10894.0},{"date":"2021-11-16","close":10624.0},{"date":"2021-11-17","close":10129.0},{"date":"2021-11-18","close":10084.0},{"date":"2021-11-19","close":10309.0},{"date":"2021-11-22","close":10534.0},{"date":"2021-11-23","close":10174.0},{"date":"2021-11-24","close":10084.0},{"date":"2021-11-25","close":9859.0},{"date":"2021-11-26","close":9679.0},{"date":"2021-11-29","close":8391.292},{"date":"2021-11-30","close":7842.4775},{"date":"2021-12-01","close":8152.6772},{"date":"2021-12-02","close":8152.6772},{"date":"2021-12-03","close":8431.0615},{"date":"2021-12-06","close":8271.9844},{"date":"2021-12-07","close":8510.5996},{"date":"2021-12-08","close":8470.8301},{"date":"2021-12-09","close":9067.3682},{"date":"2021-12-10","close":8828.7529},{"date":"2021-12-13","close":8629.9072},{"date":"2021-12-14","close":8431.0615},{"date":"2021-12-15","close":8152.6772},{"date":"2021-12-16","close":8271.9844},{"date":"2021-12-17","close":8112.9082},{"date":"2021-12-20","close":7906.1084},{"date":"2021-12-21","close":7906.1084},{"date":"2021-12-22","close":8192.4463},{"date":"2021-12-23","close":8510.5996},{"date":"2021-12-24","close":8550.3691},{"date":"2021-12-27","close":8391.292},{"date":"2021-12-28","close":8232.2158},{"date":"2021-12-29","close":8510.5996},{"date":"2021-12-30","close":8550.3691},{"date":"2022-01-03","close":9769.0},{"date":"2022-01-04","close":8669.6758},{"date":"2022-01-05","close":8510.5996},{"date":"2022-01-06","close":8510.5996},{"date":"2022-01-07","close":8709.4453},{"date":"2022-01-10","close":8590.1377},{"date":"2022-01-11","close":8351.5234},{"date":"2022-01-12","close":8431.0615},{"date":"2022-01-13","close":8510.5996},{"date":"2022-01-14","close":7937.9238},{"date":"2022-01-17","close":7261.8481},{"date":"2022-01-18","close":7150.4946},{"date":"2022-01-19","close":7007.3257},{"date":"2022-01-20","close":7158.4482},{"date":"2022-01-21","close":6999.3716},{"date":"2022-01-24","close":6617.5879},{"date":"2022-01-25","close":6625.5415},{"date":"2022-01-26","close":6625.5415},{"date":"2022-01-27","close":6609.6338},{"date":"2022-01-28","close":6808.4795},{"date":"2022-02-03","close":7810.6626},{"date":"2022-02-04","close":7564.0938},{"date":"2022-02-07","close":7436.8325},{"date":"2022-02-08","close":7436.8325},{"date":"2022-02-09","close":7436.8325},{"date":"2022-02-10","close":7794.7549},{"date":"2022-02-11","close":7635.6782},{"date":"2022-02-14","close":7373.2017},{"date":"2022-02-15","close":7230.0327},{"date":"2022-02-16","close":7476.6016},{"date":"2022-02-17","close":7468.6475},{"date":"2022-02-18","close":7508.417},{"date":"2022-02-21","close":7508.417},{"date":"2022-02-22","close":7508.417},{"date":"2022-02-23","close":7508.417},{"date":"2022-02-24","close":6919.8335},{"date":"2022-02-25","close":6991.418},{"date":"2022-02-28","close":6991.418},{"date":"2022-03-02","close":7078.9102},{"date":"2022-03-03","close":7214.125},{"date":"2022-03-04","close":7214.125},{"date":"2022-03-07","close":7222.0791},{"date":"2022-03-08","close":7039.1406},{"date":"2022-03-10","close":7039.1406},{"date":"2022-03-11","close":6983.4639},{"date":"2022-03-14","close":9067.3682},{"date":"2022-03-15","close":9067.3682},{"date":"2022-03-16","close":9067.3682},{"date":"2022-03-17","close":9067.3682},{"date":"2022-03-18","close":10658.1338},{"date":"2022-03-21","close":10658.1338},{"date":"2022-03-22","close":10936.5186},{"date":"2022-03-23","close":10817.2109},{"date":"2022-03-24","close":11612.5938},{"date":"2022-03-25","close":11055.8252},{"date":"2022-03-28","close":10300.2119},{"date":"2022-03-29","close":10499.0576},{"date":"2022-03-30","close":10101.3662},{"date":"2022-03-31","close":10300.2119},{"date":"2022-04-01","close":10180.9043},{"date":"2022-04-04","close":10419.5195},{"date":"2022-04-05","close":10220.6738},{"date":"2022-04-06","close":10061.5967},{"date":"2022-04-07","close":9504.8281},{"date":"2022-04-08","close":9186.6748},{"date":"2022-04-11","close":8948.0605},{"date":"2022-04-12","close":8868.5225},{"date":"2022-04-13","close":9226.4443},{"date":"2022-04-14","close":8948.0605},{"date":"2022-04-15","close":8709.4453},{"date":"2022-04-18","close":8948.0605},{"date":"2022-04-19","close":8908.291},{"date":"2022-04-20","close":8987.8291},{"date":"2022-04-21","close":8948.0605},{"date":"2022-04-22","close":8868.5225},{"date":"2022-04-25","close":8590.1377},{"date":"2022-04-26","close":9067.3682},{"date":"2022-04-27","close":9862.751},{"date":"2022-04-28","close":9146.9062},{"date":"2022-04-29","close":9544.5977},{"date":"2022-05-02","close":10300.2119},{"date":"2022-05-03","close":10499.0576},{"date":"2022-05-04","close":10300.2119},{"date":"2022-05-06","close":10737.6729},{"date":"2022-05-09","close":12335.0},{"date":"2022-05-10","close":10499.0576},{"date":"2022-05-11","close":10180.9043},{"date":"2022-05-12","close":9663.9053},{"date":"2022-05-13","close":9465.0596},{"date":"2022-05-16","close":9465.0596},{"date":"2022-05-17","close":9743.4434},{"date":"2022-05-18","close":9822.9814},{"date":"2022-05-19","close":11214.9023},{"date":"2022-05-20","close":11214.9023},{"date":"2022-05-23","close":11930.7471},{"date":"2022-05-24","close":11493.2861},{"date":"2022-05-25","close":11095.5947},{"date":"2022-05-26","close":10896.749},{"date":"2022-05-27","close":11294.4404},{"date":"2022-05-30","close":11413.748},{"date":"2022-05-31","close":11016.0566},{"date":"2022-06-02","close":11254.6719},{"date":"2022-06-03","close":11811.4395},{"date":"2022-06-07","close":11373.9785},{"date":"2022-06-08","close":11175.1328},{"date":"2022-06-09","close":10856.9795},{"date":"2022-06-10","close":10658.1338},{"date":"2022-06-13","close":9783.2129},{"date":"2022-06-14","close":9902.5205},{"date":"2022-06-15","close":9504.8281},{"date":"2022-06-16","close":9385.5215},{"date":"2022-06-17","close":9067.3682},{"date":"2022-06-20","close":8391.292},{"date":"2022-06-21","close":8510.5996},{"date":"2022-06-22","close":7922.0161},{"date":"2022-06-23","close":7691.355},{"date":"2022-06-24","close":7826.5703},{"date":"2022-06-27","close":8112.9082},{"date":"2022-06-28","close":8232.2158},{"date":"2022-06-29","close":8192.4463},{"date":"2022-06-30","close":7818.6162},{"date":"2022-07-01","close":7723.1704},{"date":"2022-07-04","close":7723.1704},{"date":"2022-07-05","close":8112.9082},{"date":"2022-07-06","close":7993.6006},{"date":"2022-07-07","close":8073.1387},{"date":"2022-07-08","close":8232.2158},{"date":"2022-07-11","close":8709.4453},{"date":"2022-07-12","close":8510.5996},{"date":"2022-07-13","close":8669.6758},{"date":"2022-07-14","close":8749.2148},{"date":"2022-07-15","close":8629.9072},{"date":"2022-07-18","close":8590.1377},{"date":"2022-07-19","close":9027.5986},{"date":"2022-07-20","close":9425.29},{"date":"2022-07-21","close":10101.3662},{"date":"2022-07-22","close":9942.2891},{"date":"2022-07-25","close":9663.9053},{"date":"2022-07-26","close":9544.5977},{"date":"2022-07-27","close":9544.5977},{"date":"2022-07-28","close":9465.0596},{"date":"2022-07-29","close":9544.5977},{"date":"2022-08-01","close":9305.9824},{"date":"2022-08-02","close":9146.9062},{"date":"2022-08-03","close":9186.6748},{"date":"2022-08-04","close":9584.3672},{"date":"2022-08-05","close":9544.5977},{"date":"2022-08-08","close":9544.5977},{"date":"2022-08-09","close":9266.2139},{"date":"2022-08-10","close":9107.1367},{"date":"2022-08-11","close":9663.9053},{"date":"2022-08-12","close":9942.2891},{"date":"2022-08-16","close":9663.9053},{"date":"2022-08-17","close":9385.5215},{"date":"2022-08-18","close":9107.1367},{"date":"2022-08-19","close":9067.3682},{"date":"2022-08-22","close":8908.291},{"date":"2022-08-23","close":8709.4453},{"date":"2022-08-24","close":8431.0615},{"date":"2022-08-25","close":8590.1377},{"date":"2022-08-26","close":8709.4453},{"date":"2022-08-29","close":9345.752},{"date":"2022-08-30","close":9624.1357},{"date":"2022-08-31","close":9584.3672},{"date":"2022-09-01","close":9305.9824},{"date":"2022-09-02","close":9345.752},{"date":"2022-09-05","close":9902.5205},{"date":"2022-09-06","close":9504.8281},{"date":"2022-09-07","close":9067.3682},{"date":"2022-09-08","close":8948.0605},{"date":"2022-09-13","close":8948.0605},{"date":"2022-09-14","close":8987.8291},{"date":"2022-09-15","close":8749.2148},{"date":"2022-09-16","close":8351.5234},{"date":"2022-09-19","close":7914.062},{"date":"2022-09-20","close":8431.0615},{"date":"2022-09-21","close":8152.6772},{"date":"2022-09-22","close":8073.1387},{"date":"2022-09-23","close":7929.9697},{"date":"2022-09-26","close":7914.062},{"date":"2022-09-27","close":8192.4463},{"date":"2022-09-28","close":7914.062},{"date":"2022-09-29","close":7874.293},{"date":"2022-09-30","close":7715.2163},{"date":"2022-10-04","close":7850.4316},{"date":"2022-10-05","close":7874.293},{"date":"2022-10-06","close":8232.2158},{"date":"2022-10-07","close":9146.9062},{"date":"2022-10-11","close":8788.9834},{"date":"2022-10-12","close":8669.6758},{"date":"2022-10-13","close":8271.9844},{"date":"2022-10-14","close":8470.8301},{"date":"2022-10-17","close":8391.292},{"date":"2022-10-18","close":8510.5996},{"date":"2022-10-19","close":8550.3691},{"date":"2022-10-20","close":8311.7539},{"date":"2022-10-21","close":8112.9082},{"date":"2022-10-24","close":8271.9844},{"date":"2022-10-25","close":8192.4463},{"date":"2022-10-26","close":7929.9697},{"date":"2022-10-27","close":7953.8315},{"date":"2022-10-28","close":7922.0161},{"date":"2022-10-31","close":7937.9238},{"date":"2022-11-01","close":7937.9238},{"date":"2022-11-02","close":7993.6006},{"date":"2022-11-03","close":7953.8315},{"date":"2022-11-04","close":8033.3696},{"date":"2022-11-07","close":8391.292},{"date":"2022-11-08","close":8271.9844},{"date":"2022-11-09","close":8271.9844},{"date":"2022-11-10","close":7993.6006},{"date":"2022-11-11","close":8152.6772},{"date":"2022-11-14","close":7993.6006},{"date":"2022-11-15","close":8112.9082},{"date":"2022-11-16","close":7993.6006},{"date":"2022-11-17","close":7993.6006},{"date":"2022-11-18","close":7953.8315},{"date":"2022-11-21","close":7993.6006},{"date":"2022-11-22","close":7882.2471},{"date":"2022-11-23","close":7882.2471},{"date":"2022-11-24","close":7858.3853},{"date":"2022-11-25","close":7818.6162},{"date":"2022-11-28","close":7826.5703},{"date":"2022-11-29","close":7850.4316},{"date":"2022-11-30","close":7810.6626},{"date":"2022-12-01","close":7794.7549},{"date":"2022-12-02","close":7786.8008},{"date":"2022-12-05","close":7794.7549},{"date":"2022-12-06","close":7643.6318},{"date":"2022-12-07","close":7420.9248},{"date":"2022-12-08","close":7349.3403},{"date":"2022-12-09","close":7444.7861},{"date":"2022-12-12","close":7436.8325},{"date":"2022-12-13","close":7309.5713},{"date":"2022-12-14","close":7317.5249},{"date":"2022-12-15","close":7516.3706},{"date":"2022-12-16","close":7548.186},{"date":"2022-12-19","close":7389.1094},{"date":"2022-12-20","close":7222.0791},{"date":"2022-12-21","close":7126.6328},{"date":"2022-12-22","close":7047.0947},{"date":"2022-12-23","close":6713.0337},{"date":"2022-12-26","close":6609.6338},{"date":"2022-12-27","close":6824.3872},{"date":"2022-12-28","close":6553.957},{"date":"2022-12-29","close":6371.019},{"date":"2023-01-02","close":6283.5269},{"date":"2023-01-03","close":6156.2656},{"date":"2023-01-04","close":6211.9424},{"date":"2023-01-05","close":6156.2656},{"date":"2023-01-06","close":6267.6191},{"date":"2023-01-09","close":6386.9268},{"date":"2023-01-10","close":6283.5269},{"date":"2023-01-11","close":6259.6655},{"date":"2023-01-12","close":6426.6958},{"date":"2023-01-13","close":6474.4189},{"date":"2023-01-16","close":6450.5571},{"date":"2023-01-17","close":6402.8345},{"date":"2023-01-18","close":6442.6035},{"date":"2023-01-19","close":6378.9727},{"date":"2023-01-20","close":6410.7881},{"date":"2023-01-25","close":6307.3882},{"date":"2023-01-26","close":6315.3423},{"date":"2023-01-27","close":6355.1113},{"date":"2023-01-30","close":6331.25},{"date":"2023-01-31","close":6347.1572},{"date":"2023-02-01","close":6331.25},{"date":"2023-02-02","close":6434.6494},{"date":"2023-02-03","close":6609.6338},{"date":"2023-02-06","close":6681.2183},{"date":"2023-02-07","close":6752.8027},{"date":"2023-02-08","close":6736.895},{"date":"2023-02-09","close":6792.5718},{"date":"2023-02-10","close":6792.5718},{"date":"2023-02-13","close":6371.019},{"date":"2023-02-14","close":6283.5269},{"date":"2023-02-15","close":6116.4966},{"date":"2023-02-16","close":6156.2656},{"date":"2023-02-17","close":6283.5269},{"date":"2023-02-20","close":6219.896},{"date":"2023-02-21","close":6140.3579},{"date":"2023-02-22","close":5933.5581},{"date":"2023-02-23","close":5710.8511},{"date":"2023-02-24","close":5686.9893},{"date":"2023-02-27","close":5686.9893},{"date":"2023-02-28","close":5750.6201},{"date":"2023-03-02","close":5631.3125},{"date":"2023-03-03","close":5758.5737},{"date":"2023-03-06","close":5830.1582},{"date":"2023-03-07","close":5774.4814},{"date":"2023-03-08","close":5710.8511},{"date":"2023-03-09","close":5591.5435},{"date":"2023-03-10","close":5671.0815},{"date":"2023-03-13","close":5480.1899},{"date":"2023-03-14","close":5130.2212},{"date":"2023-03-15","close":5329.0669},{"date":"2023-03-16","close":5074.5444},{"date":"2023-03-17","close":5702.897},{"date":"2023-03-20","close":5949.4658},{"date":"2023-03-21","close":5909.6968},{"date":"2023-03-22","close":5869.9277},{"date":"2023-03-23","close":5790.3892},{"date":"2023-03-24","close":5718.8047},{"date":"2023-03-27","close":5774.4814},{"date":"2023-03-28","close":5766.5278},{"date":"2023-03-29","close":5806.2969},{"date":"2023-03-30","close":5933.5581},{"date":"2023-03-31","close":5893.7891},{"date":"2023-04-03","close":5854.02},{"date":"2023-04-04","close":6005.1426},{"date":"2023-04-05","close":6148.3115},{"date":"2023-04-06","close":6029.0044},{"date":"2023-04-07","close":6124.4502},{"date":"2023-04-10","close":5742.6665},{"date":"2023-04-11","close":5909.6968},{"date":"2023-04-12","close":5893.7891},{"date":"2023-04-13","close":5861.9736},{"date":"2023-04-14","close":6196.0347},{"date":"2023-04-17","close":6347.1572},{"date":"2023-04-18","close":6466.4648},{"date":"2023-04-19","close":6418.7417},{"date":"2023-04-20","close":6283.5269},{"date":"2023-04-21","close":6092.6348},{"date":"2023-04-24","close":5901.7427},{"date":"2023-04-25","close":5726.7588},{"date":"2023-04-26","close":5647.2202},{"date":"2023-04-27","close":5798.3433},{"date":"2023-04-28","close":5575.6357},{"date":"2023-05-02","close":5615.4048},{"date":"2023-05-03","close":5559.728},{"date":"2023-05-04","close":5607.4512},{"date":"2023-05-08","close":5806.2969},{"date":"2023-05-09","close":6999.3716},{"date":"2023-05-10","close":6736.895},{"date":"2023-05-11","close":6856.2026},{"date":"2023-05-12","close":5830.1582},{"date":"2023-05-15","close":4493.9146},{"date":"2023-05-16","close":4438.2378},{"date":"2023-05-17","close":4732.5298},{"date":"2023-05-18","close":4788.2065},{"date":"2023-05-19","close":4820.022},{"date":"2023-05-22","close":4772.2988},{"date":"2023-05-23","close":4867.7446},{"date":"2023-05-24","close":4732.5298},{"date":"2023-05-25","close":4621.1763},{"date":"2023-05-26","close":4629.1299},{"date":"2023-05-30","close":4549.5918},{"date":"2023-05-31","close":4565.499},{"date":"2023-06-01","close":4581.4067},{"date":"2023-06-02","close":4581.4067},{"date":"2023-06-05","close":4629.1299},{"date":"2023-06-07","close":4692.7607},{"date":"2023-06-08","close":4597.3145},{"date":"2023-06-09","close":4637.0835},{"date":"2023-06-12","close":4835.9297},{"date":"2023-06-13","close":4780.2524},{"date":"2023-06-14","close":4549.5918},{"date":"2023-06-15","close":5700.0},{"date":"2023-06-16","close":5650.0},{"date":"2023-06-19","close":6250.0},{"date":"2023-06-20","close":6530.0},{"date":"2023-06-21","close":7150.0},{"date":"2023-06-22","close":7720.0},{"date":"2023-06-23","close":6820.0},{"date":"2023-06-26","close":6650.0},{"date":"2023-06-27","close":7000.0},{"date":"2023-06-28","close":6710.0},{"date":"2023-06-29","close":6450.0},{"date":"2023-06-30","close":6600.0},{"date":"2023-07-03","close":6480.0},{"date":"2023-07-04","close":6250.0},{"date":"2023-07-05","close":6270.0},{"date":"2023-07-06","close":6070.0},{"date":"2023-07-07","close":5830.0},{"date":"2023-07-10","close":5680.0},{"date":"2023-07-11","close":5930.0},{"date":"2023-07-12","close":5880.0},{"date":"2023-07-13","close":5950.0},{"date":"2023-07-14","close":5620.0},{"date":"2023-07-17","close":5460.0},{"date":"2023-07-18","close":5440.0},{"date":"2023-07-19","close":5750.0},{"date":"2023-07-20","close":5520.0},{"date":"2023-07-21","close":6250.0},{"date":"2023-07-24","close":5840.0},{"date":"2023-07-25","close":5700.0},{"date":"2023-07-26","close":5420.0},{"date":"2023-07-27","close":5670.0},{"date":"2023-07-28","close":6380.0},{"date":"2023-07-31","close":7540.0},{"date":"2023-08-01","close":7410.0},{"date":"2023-08-02","close":7270.0},{"date":"2023-08-03","close":7750.0},{"date":"2023-08-04","close":7430.0},{"date":"2023-08-07","close":7190.0},{"date":"2023-08-08","close":7060.0},{"date":"2023-08-09","close":7050.0},{"date":"2023-08-10","close":7180.0},{"date":"2023-08-11","close":8320.0},{"date":"2023-08-14","close":8170.0},{"date":"2023-08-16","close":9140.0},{"date":"2023-08-17","close":8910.0},{"date":"2023-08-18","close":8890.0},{"date":"2023-08-21","close":8590.0},{"date":"2023-08-22","close":8290.0},{"date":"2023-08-23","close":7840.0},{"date":"2023-08-24","close":8720.0},{"date":"2023-08-25","close":9090.0},{"date":"2023-08-28","close":9200.0},{"date":"2023-08-29","close":10180.0},{"date":"2023-08-30","close":9900.0},{"date":"2023-08-31","close":11860.0},{"date":"2023-09-01","close":11690.0},{"date":"2023-09-04","close":11360.0},{"date":"2023-09-05","close":11240.0},{"date":"2023-09-06","close":11220.0},{"date":"2023-09-07","close":10520.0},{"date":"2023-09-08","close":10640.0},{"date":"2023-09-11","close":10730.0},{"date":"2023-09-12","close":10090.0},{"date":"2023-09-13","close":10360.0},{"date":"2023-09-14","close":10050.0},{"date":"2023-09-15","close":9950.0},{"date":"2023-09-18","close":9340.0},{"date":"2023-09-19","close":9160.0},{"date":"2023-09-20","close":9210.0},{"date":"2023-09-21","close":9140.0},{"date":"2023-09-22","close":9080.0},{"date":"2023-09-25","close":9000.0},{"date":"2023-09-26","close":8840.0},{"date":"2023-09-27","close":8840.0},{"date":"2023-10-04","close":8290.0},{"date":"2023-10-05","close":8450.0},{"date":"2023-10-06","close":9060.0},{"date":"2023-10-10","close":8700.0},{"date":"2023-10-11","close":9000.0},{"date":"2023-10-12","close":9000.0},{"date":"2023-10-13","close":8430.0},{"date":"2023-10-16","close":8220.0},{"date":"2023-10-17","close":8250.0},{"date":"2023-10-18","close":8040.0},{"date":"2023-10-19","close":7330.0},{"date":"2023-10-20","close":7230.0},{"date":"2023-10-23","close":7100.0},{"date":"2023-10-24","close":7310.0},{"date":"2023-10-25","close":7170.0},{"date":"2023-10-26","close":7060.0},{"date":"2023-10-27","close":6930.0},{"date":"2023-10-30","close":6940.0},{"date":"2023-10-31","close":6930.0},{"date":"2023-11-01","close":6910.0},{"date":"2023-11-02","close":8180.0},{"date":"2023-11-03","close":8090.0},{"date":"2023-11-06","close":8150.0},{"date":"2023-11-07","close":8000.0},{"date":"2023-11-08","close":7910.0},{"date":"2023-11-09","close":7800.0},{"date":"2023-11-10","close":7610.0},{"date":"2023-11-13","close":7360.0},{"date":"2023-11-14","close":7370.0},{"date":"2023-11-15","close":8380.0},{"date":"2023-11-16","close":8150.0},{"date":"2023-11-17","close":8030.0},{"date":"2023-11-20","close":8370.0},{"date":"2023-11-21","close":8270.0},{"date":"2023-11-22","close":8300.0},{"date":"2023-11-23","close":8220.0},{"date":"2023-11-24","close":7950.0},{"date":"2023-11-27","close":7750.0},{"date":"2023-11-28","close":7850.0},{"date":"2023-11-29","close":7890.0},{"date":"2023-11-30","close":7890.0},{"date":"2023-12-01","close":7850.0},{"date":"2023-12-04","close":8000.0},{"date":"2023-12-05","close":8040.0},{"date":"2023-12-06","close":8000.0},{"date":"2023-12-07","close":8410.0},{"date":"2023-12-08","close":8800.0},{"date":"2023-12-11","close":9030.0},{"date":"2023-12-12","close":9490.0},{"date":"2023-12-13","close":9750.0},{"date":"2023-12-14","close":9780.0},{"date":"2023-12-15","close":9400.0},{"date":"2023-12-18","close":9280.0},{"date":"2023-12-19","close":9850.0},{"date":"2023-12-20","close":9980.0},{"date":"2023-12-21","close":9720.0},{"date":"2023-12-22","close":10140.0},{"date":"2023-12-26","close":10160.0},{"date":"2023-12-27","close":10130.0},{"date":"2023-12-28","close":10180.0},{"date":"2024-01-02","close":10200.0},{"date":"2024-01-03","close":10610.0},{"date":"2024-01-04","close":10290.0},{"date":"2024-01-05","close":10000.0},{"date":"2024-01-08","close":10000.0},{"date":"2024-01-09","close":10160.0},{"date":"2024-01-10","close":9650.0},{"date":"2024-01-11","close":9430.0},{"date":"2024-01-12","close":9400.0},{"date":"2024-01-15","close":9040.0},{"date":"2024-01-16","close":8940.0},{"date":"2024-01-17","close":8570.0},{"date":"2024-01-18","close":8860.0},{"date":"2024-01-19","close":8740.0},{"date":"2024-01-22","close":9040.0},{"date":"2024-01-23","close":8950.0},{"date":"2024-01-24","close":8660.0},{"date":"2024-01-25","close":8470.0},{"date":"2024-01-26","close":8840.0},{"date":"2024-01-29","close":8970.0},{"date":"2024-01-30","close":9050.0},{"date":"2024-01-31","close":8850.0},{"date":"2024-02-01","close":8600.0},{"date":"2024-02-02","close":8640.0},{"date":"2024-02-05","close":8320.0},{"date":"2024-02-06","close":8080.0},{"date":"2024-02-07","close":7940.0},{"date":"2024-02-08","close":8040.0},{"date":"2024-02-13","close":8240.0},{"date":"2024-02-14","close":8130.0},{"date":"2024-02-15","close":8080.0},{"date":"2024-02-16","close":8100.0},{"date":"2024-02-19","close":7930.0},{"date":"2024-02-20","close":8090.0},{"date":"2024-02-21","close":7880.0},{"date":"2024-02-22","close":7780.0},{"date":"2024-02-23","close":7680.0},{"date":"2024-02-26","close":7700.0},{"date":"2024-02-27","close":7370.0},{"date":"2024-02-28","close":7460.0},{"date":"2024-02-29","close":7400.0},{"date":"2024-03-04","close":7350.0},{"date":"2024-03-05","close":7300.0},{"date":"2024-03-06","close":7380.0},{"date":"2024-03-07","close":7380.0},{"date":"2024-03-08","close":7600.0},{"date":"2024-03-11","close":7580.0},{"date":"2024-03-12","close":7770.0},{"date":"2024-03-13","close":8300.0},{"date":"2024-03-14","close":8300.0},{"date":"2024-03-15","close":8420.0},{"date":"2024-03-18","close":8490.0},{"date":"2024-03-19","close":8500.0},{"date":"2024-03-20","close":8530.0},{"date":"2024-03-21","close":8500.0},{"date":"2024-03-22","close":8590.0},{"date":"2024-03-25","close":8740.0},{"date":"2024-03-26","close":8700.0},{"date":"2024-03-27","close":8630.0},{"date":"2024-03-28","close":8380.0},{"date":"2024-03-29","close":8500.0},{"date":"2024-04-01","close":8560.0},{"date":"2024-04-02","close":8260.0},{"date":"2024-04-03","close":8400.0},{"date":"2024-04-04","close":8630.0},{"date":"2024-04-05","close":8580.0},{"date":"2024-04-08","close":8410.0},{"date":"2024-04-09","close":8020.0},{"date":"2024-04-11","close":7990.0},{"date":"2024-04-12","close":8100.0},{"date":"2024-04-15","close":9020.0},{"date":"2024-04-16","close":8780.0},{"date":"2024-04-17","close":9090.0},{"date":"2024-04-18","close":8920.0},{"date":"2024-04-19","close":8640.0},{"date":"2024-04-22","close":8600.0},{"date":"2024-04-23","close":8530.0},{"date":"2024-04-24","close":8750.0},{"date":"2024-04-25","close":8730.0},{"date":"2024-04-26","close":8750.0},{"date":"2024-04-29","close":8590.0},{"date":"2024-04-30","close":8640.0},{"date":"2024-05-02","close":9030.0},{"date":"2024-05-03","close":9110.0},{"date":"2024-05-07","close":9060.0},{"date":"2024-05-08","close":8500.0},{"date":"2024-05-09","close":9400.0},{"date":"2024-05-10","close":9450.0},{"date":"2024-05-13","close":9070.0},{"date":"2024-05-14","close":9130.0},{"date":"2024-05-16","close":9330.0},{"date":"2024-05-17","close":9700.0},{"date":"2024-05-20","close":9780.0},{"date":"2024-05-21","close":9780.0},{"date":"2024-05-22","close":9500.0},{"date":"2024-05-23","close":9240.0},{"date":"2024-05-24","close":9290.0},{"date":"2024-05-27","close":9450.0},{"date":"2024-05-28","close":9720.0},{"date":"2024-05-29","close":10230.0},{"date":"2024-05-30","close":10200.0},{"date":"2024-05-31","close":9980.0},{"date":"2024-06-03","close":10070.0},{"date":"2024-06-04","close":10090.0},{"date":"2024-06-05","close":9810.0},{"date":"2024-06-07","close":9800.0},{"date":"2024-06-10","close":9340.0},{"date":"2024-06-11","close":9360.0},{"date":"2024-06-12","close":9170.0},{"date":"2024-06-13","close":9080.0},{"date":"2024-06-14","close":9060.0},{"date":"2024-06-17","close":9000.0},{"date":"2024-06-18","close":8820.0},{"date":"2024-06-19","close":8930.0},{"date":"2024-06-20","close":8950.0},{"date":"2024-06-21","close":8960.0},{"date":"2024-06-24","close":8690.0},{"date":"2024-06-25","close":8670.0},{"date":"2024-06-26","close":8970.0},{"date":"2024-06-27","close":9280.0},{"date":"2024-06-28","close":9250.0},{"date":"2024-07-01","close":9010.0},{"date":"2024-07-02","close":9050.0},{"date":"2024-07-03","close":9100.0},{"date":"2024-07-04","close":9120.0},{"date":"2024-07-05","close":9150.0},{"date":"2024-07-08","close":9470.0},{"date":"2024-07-09","close":9460.0},{"date":"2024-07-10","close":9570.0},{"date":"2024-07-11","close":9400.0},{"date":"2024-07-12","close":9300.0},{"date":"2024-07-15","close":9400.0},{"date":"2024-07-16","close":9290.0},{"date":"2024-07-17","close":9280.0},{"date":"2024-07-18","close":9100.0},{"date":"2024-07-19","close":9060.0},{"date":"2024-07-22","close":9000.0},{"date":"2024-07-23","close":9000.0},{"date":"2024-07-24","close":8880.0},{"date":"2024-07-25","close":8810.0},{"date":"2024-07-26","close":8810.0},{"date":"2024-07-29","close":9000.0},{"date":"2024-07-30","close":8700.0},{"date":"2024-07-31","close":8600.0},{"date":"2024-08-01","close":8620.0},{"date":"2024-08-02","close":8320.0},{"date":"2024-08-05","close":7600.0},{"date":"2024-08-06","close":8050.0},{"date":"2024-08-07","close":8160.0},{"date":"2024-08-08","close":8200.0},{"date":"2024-08-09","close":8390.0},{"date":"2024-08-12","close":8380.0},{"date":"2024-08-13","close":8080.0},{"date":"2024-08-14","close":8120.0},{"date":"2024-08-16","close":8010.0},{"date":"2024-08-19","close":7910.0},{"date":"2024-08-20","close":7890.0},{"date":"2024-08-21","close":7810.0},{"date":"2024-08-22","close":7880.0},{"date":"2024-08-23","close":7590.0},{"date":"2024-08-26","close":7600.0},{"date":"2024-08-27","close":7510.0},{"date":"2024-08-28","close":7390.0},{"date":"2024-08-29","close":7380.0},{"date":"2024-08-30","close":7380.0},{"date":"2024-09-02","close":7090.0},{"date":"2024-09-03","close":7000.0},{"date":"2024-09-04","close":6480.0},{"date":"2024-09-05","close":6380.0},{"date":"2024-09-06","close":6210.0},{"date":"2024-09-09","close":6530.0},{"date":"2024-09-10","close":6620.0},{"date":"2024-09-11","close":6610.0},{"date":"2024-09-12","close":6670.0},{"date":"2024-09-13","close":6650.0},{"date":"2024-09-19","close":6530.0},{"date":"2024-09-20","close":6850.0},{"date":"2024-09-23","close":7030.0},{"date":"2024-09-24","close":7180.0},{"date":"2024-09-25","close":7120.0},{"date":"2024-09-26","close":7100.0},{"date":"2024-09-27","close":7210.0},{"date":"2024-09-30","close":7030.0},{"date":"2024-10-02","close":6880.0},{"date":"2024-10-04","close":7030.0},{"date":"2024-10-07","close":6980.0},{"date":"2024-10-08","close":6850.0},{"date":"2024-10-10","close":6730.0},{"date":"2024-10-11","close":6560.0},{"date":"2024-10-14","close":6560.0},{"date":"2024-10-15","close":6570.0},{"date":"2024-10-16","close":6740.0},{"date":"2024-10-17","close":6740.0},{"date":"2024-10-18","close":6600.0},{"date":"2024-10-21","close":6690.0},{"date":"2024-10-22","close":6490.0},{"date":"2024-10-23","close":6600.0},{"date":"2024-10-24","close":8550.0},{"date":"2024-10-25","close":7390.0},{"date":"2024-10-28","close":7510.0},{"date":"2024-10-29","close":7730.0},{"date":"2024-10-30","close":7430.0},{"date":"2024-10-31","close":7240.0},{"date":"2024-11-01","close":7550.0},{"date":"2024-11-04","close":7580.0},{"date":"2024-11-05","close":7590.0},{"date":"2024-11-06","close":7380.0},{"date":"2024-11-07","close":7230.0},{"date":"2024-11-08","close":7340.0},{"date":"2024-11-11","close":7100.0},{"date":"2024-11-12","close":7030.0},{"date":"2024-11-13","close":6810.0},{"date":"2024-11-14","close":6700.0},{"date":"2024-11-15","close":6870.0},{"date":"2024-11-18","close":6750.0},{"date":"2024-11-19","close":6740.0},{"date":"2024-11-20","close":6700.0},{"date":"2024-11-21","close":6740.0},{"date":"2024-11-22","close":6610.0},{"date":"2024-11-25","close":6770.0},{"date":"2024-11-26","close":6820.0},{"date":"2024-11-27","close":6670.0},{"date":"2024-11-28","close":6700.0},{"date":"2024-11-29","close":6450.0},{"date":"2024-12-02","close":6340.0},{"date":"2024-12-03","close":6590.0},{"date":"2024-12-04","close":6510.0},{"date":"2024-12-05","close":6430.0},{"date":"2024-12-06","close":6500.0},{"date":"2024-12-09","close":6010.0},{"date":"2024-12-10","close":6310.0},{"date":"2024-12-11","close":6640.0},{"date":"2024-12-12","close":7020.0},{"date":"2024-12-13","close":7000.0},{"date":"2024-12-16","close":7000.0},{"date":"2024-12-17","close":7000.0},{"date":"2024-12-18","close":7040.0},{"date":"2024-12-19","close":6900.0},{"date":"2024-12-20","close":6680.0},{"date":"2024-12-23","close":6690.0},{"date":"2024-12-24","close":6800.0},{"date":"2024-12-26","close":6640.0},{"date":"2024-12-27","close":6520.0},{"date":"2024-12-30","close":6630.0},{"date":"2025-01-02","close":7010.0},{"date":"2025-01-03","close":6850.0},{"date":"2025-01-06","close":6870.0},{"date":"2025-01-07","close":6870.0},{"date":"2025-01-08","close":6990.0},{"date":"2025-01-09","close":7050.0},{"date":"2025-01-10","close":7100.0},{"date":"2025-01-13","close":7010.0},{"date":"2025-01-14","close":7300.0},{"date":"2025-01-15","close":7190.0},{"date":"2025-01-16","close":7380.0},{"date":"2025-01-17","close":7290.0},{"date":"2025-01-20","close":7300.0},{"date":"2025-01-21","close":7410.0},{"date":"2025-01-22","close":7490.0},{"date":"2025-01-23","close":7460.0},{"date":"2025-01-24","close":7500.0},{"date":"2025-01-31","close":7160.0},{"date":"2025-02-03","close":7020.0},{"date":"2025-02-04","close":7120.0},{"date":"2025-02-05","close":7300.0},{"date":"2025-02-06","close":7220.0},{"date":"2025-02-07","close":7120.0},{"date":"2025-02-10","close":7030.0},{"date":"2025-02-11","close":7000.0},{"date":"2025-02-12","close":6940.0},{"date":"2025-02-13","close":6970.0},{"date":"2025-02-14","close":7100.0},{"date":"2025-02-17","close":7060.0},{"date":"2025-02-18","close":6980.0},{"date":"2025-02-19","close":7070.0},{"date":"2025-02-20","close":7190.0},{"date":"2025-02-21","close":7190.0},{"date":"2025-02-24","close":7100.0},{"date":"2025-02-25","close":7100.0},{"date":"2025-02-26","close":7100.0},{"date":"2025-02-27","close":6960.0},{"date":"2025-02-28","close":6720.0},{"date":"2025-03-04","close":7010.0},{"date":"2025-03-05","close":6920.0},{"date":"2025-03-06","close":6790.0},{"date":"2025-03-07","close":6740.0},{"date":"2025-03-10","close":6750.0},{"date":"2025-03-11","close":6700.0},{"date":"2025-03-12","close":6750.0},{"date":"2025-03-13","close":6640.0},{"date":"2025-03-14","close":6660.0},{"date":"2025-03-17","close":6720.0},{"date":"2025-03-18","close":6730.0},{"date":"2025-03-19","close":6780.0},{"date":"2025-03-20","close":6570.0},{"date":"2025-03-21","close":6500.0},{"date":"2025-03-24","close":6620.0},{"date":"2025-03-25","close":6500.0},{"date":"2025-03-26","close":6470.0},{"date":"2025-03-27","close":6370.0},{"date":"2025-03-28","close":6310.0},{"date":"2025-03-31","close":6190.0},{"date":"2025-04-01","close":6310.0},{"date":"2025-04-02","close":6250.0},{"date":"2025-04-03","close":6210.0},{"date":"2025-04-04","close":6240.0},{"date":"2025-04-07","close":6010.0},{"date":"2025-04-08","close":6010.0},{"date":"2025-04-09","close":5910.0},{"date":"2025-04-10","close":6110.0},{"date":"2025-04-11","close":6300.0},{"date":"2025-04-14","close":6360.0},{"date":"2025-04-15","close":6350.0},{"date":"2025-04-16","close":6360.0},{"date":"2025-04-17","close":6450.0},{"date":"2025-04-18","close":6450.0},{"date":"2025-04-21","close":6440.0},{"date":"2025-04-22","close":6520.0},{"date":"2025-04-23","close":6560.0},{"date":"2025-04-24","close":6780.0},{"date":"2025-04-25","close":6840.0},{"date":"2025-04-28","close":6740.0},{"date":"2025-04-29","close":6810.0},{"date":"2025-04-30","close":6850.0},{"date":"2025-05-02","close":6780.0},{"date":"2025-05-07","close":6590.0},{"date":"2025-05-08","close":6710.0},{"date":"2025-05-09","close":6550.0},{"date":"2025-05-12","close":6560.0},{"date":"2025-05-13","close":6530.0},{"date":"2025-05-14","close":6590.0},{"date":"2025-05-15","close":6470.0},{"date":"2025-05-16","close":6090.0},{"date":"2025-05-19","close":5990.0},{"date":"2025-05-20","close":5980.0},{"date":"2025-05-21","close":6020.0},{"date":"2025-05-22","close":6070.0},{"date":"2025-05-23","close":6080.0},{"date":"2025-05-26","close":6180.0},{"date":"2025-05-27","close":5980.0},{"date":"2025-05-28","close":5950.0},{"date":"2025-05-29","close":6100.0},{"date":"2025-05-30","close":6100.0},{"date":"2025-06-02","close":6300.0},{"date":"2025-06-04","close":6090.0},{"date":"2025-06-05","close":6110.0},{"date":"2025-06-09","close":6060.0},{"date":"2025-06-10","close":6070.0},{"date":"2025-06-11","close":6160.0},{"date":"2025-06-12","close":6070.0},{"date":"2025-06-13","close":5980.0},{"date":"2025-06-16","close":5920.0},{"date":"2025-06-17","close":5950.0},{"date":"2025-06-18","close":5860.0},{"date":"2025-06-19","close":5870.0},{"date":"2025-06-20","close":5850.0},{"date":"2025-06-23","close":5660.0},{"date":"2025-06-24","close":5640.0},{"date":"2025-06-25","close":5720.0},{"date":"2025-06-26","close":6010.0},{"date":"2025-06-27","close":5930.0},{"date":"2025-06-30","close":5750.0},{"date":"2025-07-01","close":5670.0},{"date":"2025-07-02","close":5610.0},{"date":"2025-07-03","close":5710.0},{"date":"2025-07-04","close":5810.0},{"date":"2025-07-07","close":6190.0},{"date":"2025-07-08","close":6590.0},{"date":"2025-07-09","close":6960.0},{"date":"2025-07-10","close":7470.0},{"date":"2025-07-11","close":7800.0},{"date":"2025-07-14","close":7650.0},{"date":"2025-07-15","close":7820.0},{"date":"2025-07-16","close":7850.0},{"date":"2025-07-17","close":8000.0},{"date":"2025-07-18","close":7700.0},{"date":"2025-07-21","close":7590.0},{"date":"2025-07-22","close":7530.0},{"date":"2025-07-23","close":7720.0},{"date":"2025-07-24","close":7450.0},{"date":"2025-07-25","close":7330.0},{"date":"2025-07-28","close":7280.0},{"date":"2025-07-29","close":7410.0},{"date":"2025-07-30","close":7510.0},{"date":"2025-07-31","close":7170.0},{"date":"2025-08-01","close":6800.0},{"date":"2025-08-04","close":6830.0},{"date":"2025-08-05","close":7140.0},{"date":"2025-08-06","close":7220.0},{"date":"2025-08-07","close":7290.0},{"date":"2025-08-08","close":7400.0},{"date":"2025-08-11","close":7430.0},{"date":"2025-08-12","close":7350.0},{"date":"2025-08-13","close":7370.0},{"date":"2025-08-14","close":7320.0},{"date":"2025-08-18","close":7320.0},{"date":"2025-08-19","close":7150.0},{"date":"2025-08-20","close":7210.0},{"date":"2025-08-21","close":7210.0},{"date":"2025-08-22","close":7280.0},{"date":"2025-08-25","close":7270.0},{"date":"2025-08-26","close":7190.0},{"date":"2025-08-27","close":7180.0},{"date":"2025-08-28","close":7190.0},{"date":"2025-08-29","close":7200.0},{"date":"2025-09-01","close":7170.0},{"date":"2025-09-02","close":7130.0},{"date":"2025-09-03","close":7180.0},{"date":"2025-09-04","close":7200.0},{"date":"2025-09-05","close":7840.0},{"date":"2025-09-08","close":9220.0},{"date":"2025-09-09","close":8970.0},{"date":"2025-09-10","close":8780.0},{"date":"2025-09-11","close":8770.0},{"date":"2025-09-12","close":9860.0},{"date":"2025-09-15","close":8860.0},{"date":"2025-09-16","close":9060.0},{"date":"2025-09-17","close":8790.0},{"date":"2025-09-18","close":8670.0},{"date":"2025-09-19","close":8760.0},{"date":"2025-09-22","close":8710.0},{"date":"2025-09-23","close":8800.0},{"date":"2025-09-24","close":8850.0},{"date":"2025-09-25","close":7950.0},{"date":"2025-09-26","close":7730.0},{"date":"2025-09-29","close":8060.0},{"date":"2025-09-30","close":7970.0},{"date":"2025-10-01","close":7920.0},{"date":"2025-10-02","close":7960.0},{"date":"2025-10-10","close":8510.0},{"date":"2025-10-13","close":9450.0},{"date":"2025-10-14","close":9780.0},{"date":"2025-10-15","close":9730.0},{"date":"2025-10-16","close":9540.0},{"date":"2025-10-17","close":9740.0},{"date":"2025-10-20","close":9660.0},{"date":"2025-10-21","close":9580.0},{"date":"2025-10-22","close":9550.0},{"date":"2025-10-23","close":8990.0},{"date":"2025-10-24","close":9000.0},{"date":"2025-10-27","close":9680.0},{"date":"2025-10-28","close":9470.0},{"date":"2025-10-29","close":9200.0},{"date":"2025-10-30","close":9170.0},{"date":"2025-10-31","close":9030.0},{"date":"2025-11-03","close":8900.0},{"date":"2025-11-04","close":8710.0},{"date":"2025-11-05","close":9050.0},{"date":"2025-11-06","close":9090.0},{"date":"2025-11-07","close":8890.0},{"date":"2025-11-10","close":9140.0},{"date":"2025-11-11","close":9070.0},{"date":"2025-11-12","close":9280.0},{"date":"2025-11-13","close":10130.0},{"date":"2025-11-14","close":10520.0},{"date":"2025-11-17","close":9460.0},{"date":"2025-11-18","close":9400.0},{"date":"2025-11-19","close":10140.0},{"date":"2025-11-20","close":10020.0},{"date":"2025-11-21","close":9410.0},{"date":"2025-11-24","close":10230.0},{"date":"2025-11-25","close":10850.0},{"date":"2025-11-26","close":10970.0},{"date":"2025-11-27","close":10840.0},{"date":"2025-11-28","close":10760.0},{"date":"2025-12-01","close":11000.0},{"date":"2025-12-02","close":12030.0},{"date":"2025-12-03","close":14110.0},{"date":"2025-12-04","close":15410.0},{"date":"2025-12-05","close":13930.0},{"date":"2025-12-08","close":14960.0},{"date":"2025-12-09","close":14630.0},{"date":"2025-12-10","close":15200.0},{"date":"2025-12-11","close":14690.0},{"date":"2025-12-12","close":15270.0},{"date":"2025-12-15","close":15160.0},{"date":"2025-12-16","close":14750.0},{"date":"2025-12-17","close":14000.0},{"date":"2025-12-18","close":14280.0},{"date":"2025-12-19","close":14610.0},{"date":"2025-12-22","close":14380.0},{"date":"2025-12-23","close":13610.0},{"date":"2025-12-24","close":12190.0},{"date":"2025-12-26","close":12230.0},{"date":"2025-12-29","close":12960.0},{"date":"2025-12-30","close":12960.0},{"date":"2026-01-02","close":13310.0},{"date":"2026-01-05","close":14050.0},{"date":"2026-01-06","close":13520.0},{"date":"2026-01-07","close":13280.0},{"date":"2026-01-08","close":13420.0},{"date":"2026-01-09","close":14080.0},{"date":"2026-01-12","close":13570.0},{"date":"2026-01-13","close":13500.0},{"date":"2026-01-14","close":12710.0},{"date":"2026-01-15","close":12870.0},{"date":"2026-01-16","close":12500.0},{"date":"2026-01-19","close":12700.0},{"date":"2026-01-20","close":12710.0},{"date":"2026-01-21","close":12260.0},{"date":"2026-01-22","close":13400.0},{"date":"2026-01-23","close":14290.0},{"date":"2026-01-26","close":15200.0},{"date":"2026-01-27","close":15540.0},{"date":"2026-01-28","close":15560.0},{"date":"2026-01-29","close":15520.0},{"date":"2026-01-30","close":15890.0},{"date":"2026-02-02","close":15090.0},{"date":"2026-02-03","close":14850.0},{"date":"2026-02-04","close":14940.0},{"date":"2026-02-05","close":14640.0},{"date":"2026-02-06","close":13730.0},{"date":"2026-02-09","close":14660.0},{"date":"2026-02-10","close":14220.0},{"date":"2026-02-11","close":13970.0},{"date":"2026-02-12","close":14110.0},{"date":"2026-02-13","close":13420.0},{"date":"2026-02-19","close":12650.0},{"date":"2026-02-20","close":12000.0},{"date":"2026-02-23","close":11800.0},{"date":"2026-02-24","close":11840.0},{"date":"2026-02-25","close":11540.0},{"date":"2026-02-26","close":11640.0},{"date":"2026-02-27","close":11600.0},{"date":"2026-03-03","close":10880.0},{"date":"2026-03-04","close":9360.0},{"date":"2026-03-05","close":10330.0},{"date":"2026-03-06","close":10070.0},{"date":"2026-03-09","close":9990.0},{"date":"2026-03-10","close":9840.0},{"date":"2026-03-11","close":10160.0},{"date":"2026-03-12","close":10130.0},{"date":"2026-03-13","close":9950.0},{"date":"2026-03-16","close":9620.0},{"date":"2026-03-17","close":9900.0},{"date":"2026-03-18","close":9350.0},{"date":"2026-03-19","close":9070.0},{"date":"2026-03-20","close":9100.0},{"date":"2026-03-23","close":8740.0},{"date":"2026-03-24","close":8980.0},{"date":"2026-03-25","close":9000.0},{"date":"2026-03-26","close":8730.0},{"date":"2026-03-27","close":8750.0},{"date":"2026-03-30","close":8440.0},{"date":"2026-03-31","close":7980.0},{"date":"2026-04-01","close":8070.0},{"date":"2026-04-02","close":7860.0},{"date":"2026-04-03","close":7780.0},{"date":"2026-04-06","close":7810.0},{"date":"2026-04-07","close":7700.0},{"date":"2026-04-08","close":7560.0},{"date":"2026-04-09","close":7340.0},{"date":"2026-04-10","close":7610.0},{"date":"2026-04-13","close":7430.0},{"date":"2026-04-14","close":7520.0},{"date":"2026-04-15","close":7690.0},{"date":"2026-04-16","close":7630.0},{"date":"2026-04-17","close":7850.0},{"date":"2026-04-20","close":7850.0},{"date":"2026-04-21","close":7570.0},{"date":"2026-04-22","close":7660.0},{"date":"2026-04-23","close":7610.0},{"date":"2026-04-24","close":7700.0},{"date":"2026-04-27","close":7840.0},{"date":"2026-04-28","close":7440.0},{"date":"2026-04-29","close":7610.0},{"date":"2026-04-30","close":7310.0},{"date":"2026-05-04","close":6960.0},{"date":"2026-05-06","close":6710.0},{"date":"2026-05-07","close":6520.0},{"date":"2026-05-08","close":6530.0},{"date":"2026-05-11","close":6210.0},{"date":"2026-05-12","close":6150.0},{"date":"2026-05-13","close":6100.0},{"date":"2026-05-14","close":6180.0},{"date":"2026-05-15","close":5960.0},{"date":"2026-05-18","close":5960.0},{"date":"2026-05-19","close":6270.0},{"date":"2026-05-20","close":5800.0},{"date":"2026-05-21","close":5810.0},{"date":"2026-05-22","close":6150.0},{"date":"2026-05-26","close":5950.0},{"date":"2026-05-27","close":5720.0},{"date":"2026-05-28","close":5780.0},{"date":"2026-05-29","close":5570.0},{"date":"2026-06-01","close":5210.0},{"date":"2026-06-02","close":5280.0},{"date":"2026-06-04","close":5290.0},{"date":"2026-06-05","close":5200.0},{"date":"2026-06-08","close":4750.0},{"date":"2026-06-09","close":4970.0},{"date":"2026-06-10","close":5030.0},{"date":"2026-06-11","close":5230.0},{"date":"2026-06-12","close":5250.0},{"date":"2026-06-15","close":5230.0},{"date":"2026-06-16","close":5330.0},{"date":"2026-06-17","close":5350.0},{"date":"2026-06-18","close":5090.0},{"date":"2026-06-19","close":4925.0},{"date":"2026-06-22","close":4800.0},{"date":"2026-06-23","close":4470.0},{"date":"2026-06-24","close":4550.0},{"date":"2026-06-25","close":4355.0},{"date":"2026-06-26","close":4170.0},{"date":"2026-06-29","close":4770.0},{"date":"2026-06-30","close":4500.0},{"date":"2026-07-01","close":4605.0},{"date":"2026-07-02","close":4495.0},{"date":"2026-07-03","close":4600.0},{"date":"2026-07-06","close":4560.0},{"date":"2026-07-07","close":4755.0},{"date":"2026-07-08","close":4690.0},{"date":"2026-07-09","close":4535.0},{"date":"2026-07-10","close":4680.0},{"date":"2026-07-13","close":4405.0},{"date":"2026-07-14","close":4225.0},{"date":"2026-07-15","close":4320.0},{"date":"2026-07-16","close":4355.0},{"date":"2026-07-20","close":4245.0},{"date":"2026-07-21","close":4015.0},{"date":"2026-07-22","close":3960.0},{"date":"2026-07-23","close":4080.0},{"date":"2026-07-24","close":4080.0},{"date":"2026-07-27","close":3990.0},{"date":"2026-07-28","close":3985.0},{"date":"2026-07-29","close":3895.0},{"date":"2026-07-30","close":2795.0},{"date":"2026-07-31","close":3055.0},{"date":"2026-08-03","close":3385.0},{"date":"2026-08-04","close":3415.0},{"date":"2026-08-05","close":3515.0},{"date":"2026-08-06","close":3535.0},{"date":"2026-08-07","close":3555.0},{"date":"2026-08-10","close":3950.0},{"date":"2026-08-11","close":3970.0},{"date":"2026-08-12","close":4045.0},{"date":"2026-08-13","close":4015.0},{"date":"2026-08-14","close":4105.0},{"date":"2026-08-18","close":4120.0},{"date":"2026-08-19","close":4000.0},{"date":"2026-08-20","close":4365.0},{"date":"2026-08-21","close":4215.0},{"date":"2026-08-24","close":4080.0},{"date":"2026-08-25","close":4210.0},{"date":"2026-08-26","close":4245.0},{"date":"2026-08-27","close":4135.0},{"date":"2026-08-28","close":4140.0},{"date":"2026-08-31","close":4035.0},{"date":"2026-09-01","close":3970.0},{"date":"2026-09-02","close":3860.0},{"date":"2026-09-03","close":3860.0},{"date":"2026-09-04","close":4240.0},{"date":"2026-09-07","close":5090.0},{"date":"2026-09-08","close":4910.0},{"date":"2026-09-09","close":5200.0},{"date":"2026-09-10","close":5590.0},{"date":"2026-09-11","close":5450.0},{"date":"2026-09-14","close":5940.0},{"date":"2026-09-15","close":5890.0},{"date":"2026-09-16","close":5690.0},{"date":"2026-09-17","close":5980.0},{"date":"2026-09-18","close":5940.0},{"date":"2026-09-21","close":5750.0},{"date":"2026-09-22","close":5750.0},{"date":"2026-09-23","close":5910.0},{"date":"2026-09-28","close":6020.0},{"date":"2026-09-29","close":6050.0},{"date":"2026-09-30","close":5980.0},{"date":"2026-10-01","close":6320.0},{"date":"2026-10-02","close":6310.0},{"date":"2026-10-06","close":6380.0},{"date":"2026-10-07","close":6800.0},{"date":"2026-10-08","close":7360.0},{"date":"2026-10-12","close":6730.0},{"date":"2026-10-13","close":6500.0},{"date":"2026-10-14","close":6370.0},{"date":"2026-10-15","close":5590.0},{"date":"2026-10-16","close":5690.0},{"date":"2026-10-19","close":6130.0},{"date":"2026-10-20","close":6200.0},{"date":"2026-10-21","close":6710.0},{"date":"2026-10-22","close":6670.0},{"date":"2026-10-23","close":6710.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":57174.0,"foreign_net":-54039.0,"institution_net":-3135.0},{"date":"2026-10-21","retail_net":7707.0,"foreign_net":-5457.0,"institution_net":-2250.0},{"date":"2026-10-20","retail_net":25287.0,"foreign_net":-13061.0,"institution_net":-12226.0},{"date":"2026-10-19","retail_net":1637.0,"foreign_net":4220.0,"institution_net":-5857.0},{"date":"2026-10-16","retail_net":30786.0,"foreign_net":-18360.0,"institution_net":-12426.0},{"date":"2026-10-15","retail_net":-65964.0,"foreign_net":44329.0,"institution_net":21635.0},{"date":"2026-10-14","retail_net":703.0,"foreign_net":-6972.0,"institution_net":6269.0},{"date":"2026-10-13","retail_net":8323.0,"foreign_net":-14220.0,"institution_net":5897.0},{"date":"2026-10-12","retail_net":117176.0,"foreign_net":-113112.0,"institution_net":-4064.0},{"date":"2026-10-08","retail_net":-18722.0,"foreign_net":17007.0,"institution_net":1715.0},{"date":"2026-10-07","retail_net":-20268.0,"foreign_net":24517.0,"institution_net":-4249.0},{"date":"2026-10-06","retail_net":-9276.0,"foreign_net":11659.0,"institution_net":-2383.0},{"date":"2026-10-02","retail_net":22806.0,"foreign_net":-22898.0,"institution_net":92.0},{"date":"2026-10-01","retail_net":-74421.0,"foreign_net":74690.0,"institution_net":-269.0},{"date":"2026-09-30","retail_net":56548.0,"foreign_net":-42062.0,"institution_net":-14486.0},{"date":"2026-09-29","retail_net":-13601.0,"foreign_net":1300.0,"institution_net":12301.0},{"date":"2026-09-28","retail_net":34242.0,"foreign_net":-36165.0,"institution_net":1923.0},{"date":"2026-09-23","retail_net":7219.0,"foreign_net":6354.0,"institution_net":-13573.0},{"date":"2026-09-22","retail_net":6091.0,"foreign_net":-5284.0,"institution_net":-807.0},{"date":"2026-09-21","retail_net":40726.0,"foreign_net":-55348.0,"institution_net":14622.0},{"date":"2026-09-18","retail_net":23110.0,"foreign_net":-23851.0,"institution_net":741.0},{"date":"2026-09-17","retail_net":20283.0,"foreign_net":-19982.0,"institution_net":-301.0},{"date":"2026-09-16","retail_net":53149.0,"foreign_net":-48549.0,"institution_net":-4600.0},{"date":"2026-09-15","retail_net":55159.0,"foreign_net":-61601.0,"institution_net":6442.0},{"date":"2026-09-14","retail_net":-4748.0,"foreign_net":11200.0,"institution_net":-6452.0},{"date":"2026-09-11","retail_net":53057.0,"foreign_net":-56810.0,"institution_net":3753.0},{"date":"2026-09-10","retail_net":8627.0,"foreign_net":-11141.0,"institution_net":2514.0},{"date":"2026-09-09","retail_net":30994.0,"foreign_net":-30562.0,"institution_net":-432.0},{"date":"2026-09-08","retail_net":29949.0,"foreign_net":-21298.0,"institution_net":-8651.0},{"date":"2026-09-07","retail_net":80403.0,"foreign_net":-72034.0,"institution_net":-8369.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":57174.0,"foreign_net":-54039.0,"institution_net":-3135.0},"d3":{"retail_net":90168.0,"foreign_net":-72557.0,"institution_net":-17611.0},"d7":{"retail_net":57330.0,"foreign_net":-49340.0,"institution_net":-7990.0},"d14":{"retail_net":82948.0,"foreign_net":-71697.0,"institution_net":-11251.0},"d30":{"retail_net":564156.0,"foreign_net":-537530.0,"institution_net":-26626.0}},"analysis":"최근 5일 외국인 순매수 -8.67만, 기관 순매수 -3.59만. 30일 누적: 외국인 -53.75만, 기관 -2.66만.","foreign_flow":-86697.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-35894.0},"insider_trades":[],"price_analysis":{"current":7110.0,"low_30d":4765.0,"support":5038.5,"high_30d":7500.0,"change_1d":6.6,"change_7d":15.8,"change_30d":44.6,"resistance":7226.5,"position_in_range":86.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":6.67,"per":null,"quarter":"2024-Q2"},{"pbr":4.95,"per":null,"quarter":"2024-Q3"},{"pbr":4.27,"per":16.19,"quarter":"2024-Q4"},{"pbr":3.85,"per":20.87,"quarter":"2025-Q1"},{"pbr":3.6,"per":63.98,"quarter":"2025-Q2"},{"pbr":4.33,"per":32.9,"quarter":"2025-Q3"},{"pbr":7.78,"per":null,"quarter":"2025-Q4"},{"pbr":3.57,"per":null,"quarter":"2026-Q1"},{"pbr":1.85,"per":58.35,"quarter":"2026-Q2"},{"pbr":2.81,"per":92.19,"quarter":"현재"}],"timeline":[{"close":9250.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":7030.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":6630.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":6190.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":5750.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":7970.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":12960.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":7980.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":4500.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":4.54,"pbr_5y_low":1.85,"per_5y_avg":38.46,"per_5y_low":16.19,"current_pbr":2.81,"current_per":92.19,"pbr_5y_high":7.78,"per_5y_high":63.98,"pbr_5y_median":4.27,"per_5y_median":32.9,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":100.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 24% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"MEDICAL DEVICES"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +23.5%"},"momentum":{"grade":"C","reason":"RSI 58"},"valuation":{"grade":"C","reason":"PER 92.06x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 14.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":7.28,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":14.11,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.47,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.94,"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":true,"unit":"%","value":83.74,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":1.3,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":5.32,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":6.67,"per":null,"close":9250.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.95,"per":null,"close":7030.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":4.27,"per":16.19,"close":6630.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.85,"per":20.87,"close":6190.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.6,"per":63.98,"close":5750.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.33,"per":32.9,"close":7970.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":7.78,"per":null,"close":12960.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.57,"per":null,"close":7980.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.85,"per":58.35,"close":4500.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"92.1배"},{"label":"PBR","value":"2.8배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"14.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":339.0,"pbr":null,"per":null,"roa":0.07275222479015675,"roe":0.14110476172916075,"revenue":11735121308.0,"market_cap":null,"net_income":7978711338.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.8373671266015004,"total_assets":109669654241.0,"total_equity":56544593111.0,"profit_margin":0.6799002011645844,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1274542514.0,"operating_margin":0.10860923211174017},{"eps":354.55,"pbr":3.33,"per":null,"roa":0.07094472487133935,"roe":0.15296295199510274,"revenue":9500103899.0,"market_cap":155600000000.0,"net_income":7924633149.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.8600857026269034,"total_assets":111701513585.0,"total_equity":51807532776.0,"profit_margin":0.8341627874021633,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":105697590.0,"operating_margin":0.011125940423780623},{"eps":-731.85,"pbr":null,"per":null,"roa":-0.19594143537927988,"roe":-0.42339580777209934,"revenue":8609698441.0,"market_cap":null,"net_income":-16357752353.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.808878591128811,"total_assets":83482864772.0,"total_equity":38634658286.0,"profit_margin":-1.8999216366398168,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1199059124.0,"operating_margin":-0.13926842295544228},{"eps":115.42,"pbr":null,"per":null,"roa":0.03138644007461092,"roe":0.06050423872483313,"revenue":10097396494.0,"market_cap":null,"net_income":2579851338.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.827867486135382,"total_assets":82196366707.0,"total_equity":42639183508.0,"profit_margin":0.25549668565882105,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":338309456.0,"operating_margin":0.03350462232527243},{"eps":-102.02,"pbr":null,"per":null,"roa":-0.02841781976498248,"roe":-0.06157389017160052,"revenue":11320223793.0,"market_cap":null,"net_income":-2280187556.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.8450659870271701,"total_assets":80237948402.0,"total_equity":37031728053.0,"profit_margin":-0.20142601398127677,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1721096054.0,"operating_margin":0.1520372817244356},{"eps":-32.83,"pbr":null,"per":null,"roa":-0.008600074295607014,"roe":-0.019671609124364588,"revenue":8893168095.0,"market_cap":null,"net_income":-733848050.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.8169663436458411,"total_assets":85330431433.0,"total_equity":37304932472.0,"profit_margin":-0.08251818049099859,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-145230732.0,"operating_margin":-0.01633059562673205},{"eps":261.71,"pbr":null,"per":null,"roa":0.07042555984048726,"roe":0.1623406005121254,"revenue":10024110295.0,"market_cap":null,"net_income":5849618849.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.8147557858649839,"total_assets":83061020207.0,"total_equity":36032999943.0,"profit_margin":0.5835549167807715,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":568966373.0,"operating_margin":0.0567597877772553},{"eps":-36.99,"pbr":null,"per":null,"roa":-0.010570296555114225,"roe":-0.025108633602895825,"revenue":9747815735.0,"market_cap":null,"net_income":-826755430.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.8153653214291089,"total_assets":78214970194.0,"total_equity":32927137457.0,"profit_margin":-0.08481442945535941,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1258828987.0,"operating_margin":0.1291395961128106},{"eps":104.73,"pbr":null,"per":null,"roa":0.02985348807796351,"roe":0.07279365226647563,"revenue":7194270793.0,"market_cap":null,"net_income":2340825011.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.8642144755031325,"total_assets":78410435822.0,"total_equity":32156993613.0,"profit_margin":0.325373492095629,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-403310383.0,"operating_margin":-0.05605993916609583},{"eps":79.99,"pbr":null,"per":null,"roa":0.030287502612070045,"roe":0.05764574896278091,"revenue":9126019671.0,"market_cap":null,"net_income":1787794811.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.8675383087501566,"total_assets":59027475256.0,"total_equity":31013471820.0,"profit_margin":0.19590082812128096,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1653275430.0,"operating_margin":0.18116062528921104},{"eps":-384.02,"pbr":null,"per":null,"roa":-0.13675945353265986,"roe":-0.28062087524837914,"revenue":7115834232.0,"market_cap":null,"net_income":-8583329386.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.9364536534639162,"total_assets":62762238107.0,"total_equity":30586924007.0,"profit_margin":-1.2062295306712816,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-161088435.0,"operating_margin":-0.022638025247353737},{"eps":61.28,"pbr":null,"per":null,"roa":0.02166355708092647,"roe":0.03537978398274613,"revenue":7059897085.0,"market_cap":null,"net_income":1369715807.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.7955553452660564,"total_assets":63226726889.0,"total_equity":38714645846.0,"profit_margin":0.19401356570908143,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":143233998.0,"operating_margin":0.02028839744765203}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":409.44,"per":16.19,"date":"2024-12","close":6630.0,"source":"reported"},{"eps":409.44,"per":17.49,"date":"2025-01","close":7160.0,"source":"reported"},{"eps":409.44,"per":16.41,"date":"2025-02","close":6720.0,"source":"reported"},{"eps":296.62,"per":20.87,"date":"2025-03","close":6190.0,"source":"reported"},{"eps":296.62,"per":23.09,"date":"2025-04","close":6850.0,"source":"reported"},{"eps":296.62,"per":20.57,"date":"2025-05","close":6100.0,"source":"reported"},{"eps":89.87,"per":63.98,"date":"2025-06","close":5750.0,"source":"reported"},{"eps":89.87,"per":79.78,"date":"2025-07","close":7170.0,"source":"reported"},{"eps":89.87,"per":80.12,"date":"2025-08","close":7200.0,"source":"reported"},{"eps":242.28,"per":32.9,"date":"2025-09","close":7970.0,"source":"reported"},{"eps":242.28,"per":37.27,"date":"2025-10","close":9030.0,"source":"reported"},{"eps":242.28,"per":44.41,"date":"2025-11","close":10760.0,"source":"reported"},{"eps":77.12,"per":58.35,"date":"2026-06","close":4500.0,"source":"reported"},{"eps":77.12,"per":39.61,"date":"2026-07","close":3055.0,"source":"reported"},{"eps":77.12,"per":52.32,"date":"2026-08","close":4035.0,"source":"reported"},{"eps":77.12,"per":77.54,"date":"2026-09","close":5980.0,"source":"reported"},{"eps":77.12,"per":87.01,"date":"2026-10","close":6710.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":45.17,"std":24.44,"count":17,"current":87.01,"lower_1sd":20.73,"upper_1sd":69.61},"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":"엘앤케이바이오","phase":"above-fold","symbol_resolved":true}