{"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":"2026-10-23T09:52:51.606561+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":42.5,"direction":"higher_better","percentile":79},{"name":"영업이익 성장률","unit":"%","value":28.2,"direction":"higher_better","percentile":74}],"summary":"매출 +42.5%","percentile":76},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":39.4,"direction":null,"percentile":39},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-0.6,"direction":"higher_better","percentile":49}],"summary":"RSI 39","percentile":39},"valuation":{"grade":"C","metrics":[],"summary":"PER 7.37x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":8.23,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":13.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":11.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":5.29,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 8.2%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.23,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.28,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":61.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.18,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 2.2x, 순차입금비율 0.3x","percentile":79}},"signals":[],"summary":"엘티씨(170920)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 3634.29억. 현재가 34,400원, 전일 대비 +0.4%, 30일 -0.6%. PER 7.4배 / ROE 8.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 20.14만, 기관 순매수 11.50만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.24,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.24%","value_pct":0.24},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":1.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":56.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.28,"direction":"lower_better","percentile":null}],"summary":"배당성향 2%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.24},"catalysts":["전분기 대비 매출 43% 성장"],"portfolio":null,"technical":{"macd":-462.360724379505,"grade":"D","trend":"하락","atr_14":3628.5714285714284,"rsi_14":39.379844961240316,"sma_20":38440.0,"sma_60":36551.666666666664,"comment":"하락 추세, RSI 39","analysis":"RSI(14) 39.4로 약세 구간입니다. MACD(-462.36)가 시그널선(107.90)을 하회합니다(데드크로스). SMA20 38440, SMA60 36552 — 혼조세입니다. 볼린저밴드 31460~45420 (현재 위치 21%).","bb_lower":31459.699146884857,"bb_upper":45420.30085311514,"macd_signal":107.89703359453188},"change_pct":-0.88,"chart_data":[{"date":"2024-10-23","open":9588,"high":9588,"low":9116,"close":9509,"volume":31958,"rsi_14":49.61,"sma_20":9808.0,"sma_60":10309.67,"sma_120":12372.42},{"date":"2024-10-24","open":9421,"high":9834,"low":9342,"close":9519,"volume":33406,"rsi_14":52.67,"sma_20":9814.5,"sma_60":10266.67,"sma_120":12331.42},{"date":"2024-10-25","open":9519,"high":10394,"low":9283,"close":10325,"volume":165273,"rsi_14":63.02,"sma_20":9858.0,"sma_60":10229.17,"sma_120":12292.67},{"date":"2024-10-28","open":10424,"high":10945,"low":10286,"close":10502,"volume":108890,"rsi_14":62.9,"sma_20":9897.5,"sma_60":10201.5,"sma_120":12249.58},{"date":"2024-10-29","open":10483,"high":11014,"low":10335,"close":10748,"volume":96959,"rsi_14":67.28,"sma_20":9921.0,"sma_60":10181.33,"sma_120":12210.58},{"date":"2024-10-30","open":10719,"high":11092,"low":10532,"close":10807,"volume":69464,"rsi_14":69.54,"sma_20":9971.0,"sma_60":10163.5,"sma_120":12174.75},{"date":"2024-10-31","open":10797,"high":10945,"low":10443,"close":10846,"volume":21399,"rsi_14":70.55,"sma_20":10038.0,"sma_60":10157.33,"sma_120":12139.75},{"date":"2024-11-01","open":10719,"high":11407,"low":10551,"close":11053,"volume":58024,"rsi_14":70.09,"sma_20":10122.5,"sma_60":10148.5,"sma_120":12107.58},{"date":"2024-11-04","open":11053,"high":11397,"low":10876,"close":11161,"volume":61034,"rsi_14":71.52,"sma_20":10205.5,"sma_60":10146.67,"sma_120":12070.08},{"date":"2024-11-05","open":11358,"high":11869,"low":11181,"close":11476,"volume":78251,"rsi_14":82.46,"sma_20":10295.0,"sma_60":10166.5,"sma_120":12040.58},{"date":"2024-11-06","open":11505,"high":11830,"low":11309,"close":11564,"volume":71867,"rsi_14":79.27,"sma_20":10393.0,"sma_60":10206.67,"sma_120":12017.08},{"date":"2024-11-07","open":11790,"high":11790,"low":11368,"close":11574,"volume":46853,"rsi_14":86.9,"sma_20":10495.5,"sma_60":10243.83,"sma_120":11996.33},{"date":"2024-11-08","open":11781,"high":11781,"low":11309,"close":11417,"volume":42040,"rsi_14":82.95,"sma_20":10591.5,"sma_60":10278.67,"sma_120":11978.92},{"date":"2024-11-11","open":11338,"high":11338,"low":10365,"close":11151,"volume":148228,"rsi_14":83.59,"sma_20":10661.0,"sma_60":10308.67,"sma_120":11947.33},{"date":"2024-11-12","open":11102,"high":11554,"low":10758,"close":11554,"volume":116355,"rsi_14":85.37,"sma_20":10752.0,"sma_60":10339.33,"sma_120":11913.25},{"date":"2024-11-13","open":11446,"high":11456,"low":10325,"close":10935,"volume":140744,"rsi_14":70.22,"sma_20":10830.0,"sma_60":10346.33,"sma_120":11875.33},{"date":"2024-11-14","open":10935,"high":11230,"low":10610,"close":10610,"volume":61370,"rsi_14":54.72,"sma_20":10862.0,"sma_60":10347.5,"sma_120":11823.67},{"date":"2024-11-15","open":10837,"high":11230,"low":10237,"close":11181,"volume":148593,"rsi_14":59.94,"sma_20":10935.0,"sma_60":10342.33,"sma_120":11764.0},{"date":"2024-11-18","open":11377,"high":11377,"low":10522,"close":10522,"volume":118868,"rsi_14":47.04,"sma_20":10976.5,"sma_60":10324.33,"sma_120":11691.17},{"date":"2024-11-19","open":10620,"high":10797,"low":9765,"close":9834,"volume":121840,"rsi_14":39.07,"sma_20":10997.5,"sma_60":10302.33,"sma_120":11615.08},{"date":"2024-11-20","open":10011,"high":10522,"low":9657,"close":9834,"volume":79456,"rsi_14":38.53,"sma_20":11014.0,"sma_60":10271.33,"sma_120":11568.0},{"date":"2024-11-21","open":10020,"high":10020,"low":9647,"close":9745,"volume":22107,"rsi_14":34.78,"sma_20":11025.5,"sma_60":10241.83,"sma_120":11521.83},{"date":"2024-11-22","open":9735,"high":10070,"low":9381,"close":9617,"volume":88492,"rsi_14":32.12,"sma_20":10989.5,"sma_60":10216.67,"sma_120":11476.83},{"date":"2024-11-25","open":9637,"high":9637,"low":9135,"close":9184,"volume":79172,"rsi_14":24.17,"sma_20":10922.5,"sma_60":10186.17,"sma_120":11434.67},{"date":"2024-11-26","open":9184,"high":9332,"low":8850,"close":9057,"volume":77114,"rsi_14":21.98,"sma_20":10836.5,"sma_60":10158.83,"sma_120":11391.42},{"date":"2024-11-27","open":8998,"high":9214,"low":8545,"close":9106,"volume":151918,"rsi_14":22.66,"sma_20":10750.0,"sma_60":10135.17,"sma_120":11349.42},{"date":"2024-11-28","open":8889,"high":9253,"low":8781,"close":9194,"volume":65032,"rsi_14":25.0,"sma_20":10666.0,"sma_60":10111.17,"sma_120":11309.17},{"date":"2024-11-29","open":9194,"high":9194,"low":8732,"close":8948,"volume":53501,"rsi_14":25.11,"sma_20":10559.0,"sma_60":10091.33,"sma_120":11266.83},{"date":"2024-12-02","open":9135,"high":9135,"low":8663,"close":8939,"volume":67729,"rsi_14":17.56,"sma_20":10446.0,"sma_60":10071.17,"sma_120":11226.58},{"date":"2024-12-03","open":8840,"high":9145,"low":8840,"close":8978,"volume":30111,"rsi_14":21.65,"sma_20":10319.0,"sma_60":10053.83,"sma_120":11182.33},{"date":"2024-12-04","open":8673,"high":9116,"low":8673,"close":9007,"volume":46826,"rsi_14":24.61,"sma_20":10189.0,"sma_60":10041.5,"sma_120":11140.33},{"date":"2024-12-05","open":8998,"high":9135,"low":8732,"close":8948,"volume":18520,"rsi_14":7.81,"sma_20":10055.5,"sma_60":10036.33,"sma_120":11097.25},{"date":"2024-12-06","open":8948,"high":8978,"low":8427,"close":8821,"volume":60896,"rsi_14":9.77,"sma_20":9923.5,"sma_60":10032.17,"sma_120":11057.67},{"date":"2024-12-09","open":8427,"high":8516,"low":7591,"close":8024,"volume":140277,"rsi_14":9.29,"sma_20":9764.5,"sma_60":10013.17,"sma_120":11012.25},{"date":"2024-12-10","open":8172,"high":8191,"low":7739,"close":8014,"volume":107736,"rsi_14":9.25,"sma_20":9584.5,"sma_60":9996.33,"sma_120":10968.17},{"date":"2024-12-11","open":7916,"high":8437,"low":7916,"close":8014,"volume":64198,"rsi_14":9.63,"sma_20":9436.0,"sma_60":9982.67,"sma_120":10920.08},{"date":"2024-12-12","open":8024,"high":8339,"low":7886,"close":7936,"volume":58962,"rsi_14":9.86,"sma_20":9300.0,"sma_60":9967.0,"sma_120":10873.75},{"date":"2024-12-13","open":7936,"high":8004,"low":7808,"close":7985,"volume":36398,"rsi_14":14.94,"sma_20":9137.5,"sma_60":9942.0,"sma_120":10825.42},{"date":"2024-12-16","open":7995,"high":8693,"low":7985,"close":8260,"volume":68104,"rsi_14":28.57,"sma_20":9022.5,"sma_60":9925.0,"sma_120":10781.08},{"date":"2024-12-17","open":8260,"high":8506,"low":8201,"close":8417,"volume":33289,"rsi_14":32.5,"sma_20":8950.5,"sma_60":9913.0,"sma_120":10738.08},{"date":"2024-12-18","open":8417,"high":8486,"low":8260,"close":8476,"volume":33089,"rsi_14":31.47,"sma_20":8881.5,"sma_60":9901.17,"sma_120":10699.58},{"date":"2024-12-19","open":8358,"high":8545,"low":8172,"close":8506,"volume":23618,"rsi_14":37.14,"sma_20":8818.5,"sma_60":9886.17,"sma_120":10659.58},{"date":"2024-12-20","open":8427,"high":8614,"low":8172,"close":8280,"volume":41364,"rsi_14":32.99,"sma_20":8750.5,"sma_60":9866.0,"sma_120":10611.58},{"date":"2024-12-23","open":8329,"high":8889,"low":8260,"close":8693,"volume":59620,"rsi_14":43.83,"sma_20":8725.5,"sma_60":9848.5,"sma_120":10570.5},{"date":"2024-12-24","open":8722,"high":8791,"low":8535,"close":8653,"volume":21836,"rsi_14":42.37,"sma_20":8705.0,"sma_60":9820.83,"sma_120":10526.58},{"date":"2024-12-26","open":8653,"high":8821,"low":8585,"close":8663,"volume":38452,"rsi_14":43.72,"sma_20":8682.5,"sma_60":9801.17,"sma_120":10482.92},{"date":"2024-12-27","open":8763,"high":9141,"low":8713,"close":8753,"volume":40761,"rsi_14":46.12,"sma_20":8655.0,"sma_60":9786.33,"sma_120":10442.25},{"date":"2024-12-30","open":8753,"high":8892,"low":8554,"close":8743,"volume":17282,"rsi_14":72.66,"sma_20":8639.5,"sma_60":9773.67,"sma_120":10402.17},{"date":"2025-01-02","open":8743,"high":8743,"low":8554,"close":8574,"volume":17157,"rsi_14":65.16,"sma_20":8616.0,"sma_60":9755.83,"sma_120":10360.5},{"date":"2025-01-03","open":8594,"high":9031,"low":8574,"close":9011,"volume":42900,"rsi_14":72.86,"sma_20":8612.5,"sma_60":9742.17,"sma_120":10324.33},{"date":"2025-01-06","open":8992,"high":9648,"low":8962,"close":9598,"volume":62305,"rsi_14":81.6,"sma_20":8637.0,"sma_60":9739.67,"sma_120":10292.58},{"date":"2025-01-07","open":9578,"high":9747,"low":8962,"close":9300,"volume":37456,"rsi_14":72.36,"sma_20":8649.5,"sma_60":9733.5,"sma_120":10257.58},{"date":"2025-01-08","open":9240,"high":9598,"low":9161,"close":9549,"volume":34204,"rsi_14":72.06,"sma_20":8681.0,"sma_60":9732.0,"sma_120":10223.83},{"date":"2025-01-09","open":9449,"high":9698,"low":9350,"close":9449,"volume":22462,"rsi_14":67.67,"sma_20":8748.0,"sma_60":9724.5,"sma_120":10189.0},{"date":"2025-01-10","open":9598,"high":9598,"low":9350,"close":9389,"volume":8372,"rsi_14":65.41,"sma_20":8812.5,"sma_60":9716.33,"sma_120":10155.92},{"date":"2025-01-13","open":9379,"high":9588,"low":9310,"close":9519,"volume":15548,"rsi_14":66.67,"sma_20":8883.5,"sma_60":9716.5,"sma_120":10125.42},{"date":"2025-01-14","open":9568,"high":9568,"low":9270,"close":9350,"volume":17331,"rsi_14":68.15,"sma_20":8950.0,"sma_60":9704.0,"sma_120":10094.08},{"date":"2025-01-15","open":9350,"high":9588,"low":9350,"close":9539,"volume":17591,"rsi_14":65.18,"sma_20":9023.5,"sma_60":9698.67,"sma_120":10069.25},{"date":"2025-01-16","open":9688,"high":9757,"low":9389,"close":9678,"volume":37874,"rsi_14":68.09,"sma_20":9090.0,"sma_60":9696.33,"sma_120":10045.33},{"date":"2025-01-17","open":9658,"high":9797,"low":9549,"close":9628,"volume":20911,"rsi_14":66.67,"sma_20":9146.0,"sma_60":9698.0,"sma_120":10021.0},{"date":"2025-01-20","open":9628,"high":10145,"low":9628,"close":9946,"volume":92091,"rsi_14":70.55,"sma_20":9215.0,"sma_60":9703.5,"sma_120":10006.58},{"date":"2025-01-21","open":9946,"high":10364,"low":9877,"close":10344,"volume":99319,"rsi_14":74.32,"sma_20":9302.5,"sma_60":9715.5,"sma_120":9991.08},{"date":"2025-01-22","open":10344,"high":10503,"low":10155,"close":10344,"volume":48327,"rsi_14":78.34,"sma_20":9401.5,"sma_60":9713.83,"sma_120":9971.5},{"date":"2025-01-23","open":10245,"high":10384,"low":10036,"close":10036,"volume":40592,"rsi_14":67.11,"sma_20":9464.0,"sma_60":9704.0,"sma_120":9952.75},{"date":"2025-01-24","open":9946,"high":10135,"low":9907,"close":10076,"volume":29198,"rsi_14":59.76,"sma_20":9530.5,"sma_60":9690.67,"sma_120":9936.0},{"date":"2025-01-31","open":9956,"high":10016,"low":9459,"close":9678,"volume":54786,"rsi_14":57.42,"sma_20":9576.5,"sma_60":9669.67,"sma_120":9916.58},{"date":"2025-02-03","open":9399,"high":9449,"low":9151,"close":9330,"volume":36351,"rsi_14":45.86,"sma_20":9605.5,"sma_60":9642.17,"sma_120":9899.75},{"date":"2025-02-04","open":9101,"high":9678,"low":9101,"close":9558,"volume":17722,"rsi_14":51.97,"sma_20":9646.5,"sma_60":9615.0,"sma_120":9881.75},{"date":"2025-02-05","open":9608,"high":9678,"low":9250,"close":9568,"volume":14873,"rsi_14":53.28,"sma_20":9696.5,"sma_60":9586.17,"sma_120":9866.42},{"date":"2025-02-06","open":9479,"high":9767,"low":9340,"close":9747,"volume":27795,"rsi_14":54.12,"sma_20":9733.5,"sma_60":9555.0,"sma_120":9860.75},{"date":"2025-02-07","open":9767,"high":9847,"low":9648,"close":9738,"volume":16543,"rsi_14":57.41,"sma_20":9740.5,"sma_60":9522.17,"sma_120":9864.42},{"date":"2025-02-10","open":9738,"high":9787,"low":9220,"close":9708,"volume":44752,"rsi_14":53.44,"sma_20":9761.0,"sma_60":9488.67,"sma_120":9866.25},{"date":"2025-02-11","open":9728,"high":9767,"low":9449,"close":9469,"volume":17579,"rsi_14":45.91,"sma_20":9757.0,"sma_60":9453.83,"sma_120":9866.25},{"date":"2025-02-12","open":9499,"high":9618,"low":9399,"close":9469,"volume":8408,"rsi_14":46.83,"sma_20":9758.0,"sma_60":9423.5,"sma_120":9866.08},{"date":"2025-02-13","open":9519,"high":10344,"low":9171,"close":10344,"volume":115150,"rsi_14":56.49,"sma_20":9806.0,"sma_60":9401.0,"sma_120":9870.17},{"date":"2025-02-14","open":10314,"high":10593,"low":10245,"close":10394,"volume":96839,"rsi_14":50.92,"sma_20":9850.0,"sma_60":9389.83,"sma_120":9868.08},{"date":"2025-02-17","open":10394,"high":10474,"low":10215,"close":10304,"volume":19808,"rsi_14":49.29,"sma_20":9898.0,"sma_60":9382.67,"sma_120":9865.08},{"date":"2025-02-18","open":10295,"high":10543,"low":10275,"close":10484,"volume":60882,"rsi_14":58.36,"sma_20":9945.5,"sma_60":9368.83,"sma_120":9855.58},{"date":"2025-02-19","open":10543,"high":11190,"low":10543,"close":10842,"volume":110025,"rsi_14":62.79,"sma_20":10004.0,"sma_60":9372.17,"sma_120":9848.25},{"date":"2025-02-20","open":10842,"high":10941,"low":10454,"close":10533,"volume":41765,"rsi_14":64.73,"sma_20":10049.5,"sma_60":9382.0,"sma_120":9842.17},{"date":"2025-02-21","open":10563,"high":10563,"low":10225,"close":10364,"volume":19171,"rsi_14":68.98,"sma_20":10070.5,"sma_60":9389.0,"sma_120":9830.17},{"date":"2025-02-24","open":10444,"high":10444,"low":10046,"close":10225,"volume":25080,"rsi_14":62.64,"sma_20":10064.5,"sma_60":9395.17,"sma_120":9818.5},{"date":"2025-02-25","open":10185,"high":10493,"low":10076,"close":10334,"volume":18901,"rsi_14":64.0,"sma_20":10064.0,"sma_60":9405.33,"sma_120":9811.0},{"date":"2025-02-26","open":10394,"high":10444,"low":10056,"close":10334,"volume":20763,"rsi_14":61.48,"sma_20":10079.0,"sma_60":9422.83,"sma_120":9804.5},{"date":"2025-02-27","open":10334,"high":10493,"low":10165,"close":10314,"volume":21110,"rsi_14":61.24,"sma_20":10091.0,"sma_60":9442.17,"sma_120":9800.5},{"date":"2025-02-28","open":10235,"high":10245,"low":9747,"close":10046,"volume":44675,"rsi_14":56.03,"sma_20":10109.5,"sma_60":9456.17,"sma_120":9795.67},{"date":"2025-03-04","open":10056,"high":10106,"low":9767,"close":9867,"volume":37544,"rsi_14":57.25,"sma_20":10136.5,"sma_60":9465.67,"sma_120":9788.42},{"date":"2025-03-05","open":9887,"high":10145,"low":9827,"close":10145,"volume":27964,"rsi_14":61.18,"sma_20":10166.0,"sma_60":9484.0,"sma_120":9787.67},{"date":"2025-03-06","open":10245,"high":10394,"low":9897,"close":9986,"volume":92679,"rsi_14":42.24,"sma_20":10187.0,"sma_60":9499.83,"sma_120":9785.5},{"date":"2025-03-07","open":10941,"high":11239,"low":10434,"close":10434,"volume":884424,"rsi_14":50.74,"sma_20":10221.5,"sma_60":9522.5,"sma_120":9788.17},{"date":"2025-03-10","open":10096,"high":10364,"low":9887,"close":9936,"volume":86750,"rsi_14":44.09,"sma_20":10231.5,"sma_60":9536.33,"sma_120":9788.92},{"date":"2025-03-11","open":9757,"high":9897,"low":9439,"close":9718,"volume":62809,"rsi_14":37.85,"sma_20":10232.0,"sma_60":9547.5,"sma_120":9791.92},{"date":"2025-03-12","open":9847,"high":10414,"low":9837,"close":10285,"volume":66491,"rsi_14":41.72,"sma_20":10273.0,"sma_60":9570.33,"sma_120":9801.25},{"date":"2025-03-13","open":10295,"high":10414,"low":9837,"close":9887,"volume":48010,"rsi_14":40.63,"sma_20":10294.0,"sma_60":9600.0,"sma_120":9806.58},{"date":"2025-03-14","open":9757,"high":10265,"low":9757,"close":10165,"volume":48902,"rsi_14":47.21,"sma_20":10285.0,"sma_60":9634.5,"sma_120":9815.42},{"date":"2025-03-17","open":10245,"high":10573,"low":10106,"close":10394,"volume":68171,"rsi_14":52.32,"sma_20":10285.0,"sma_60":9672.83,"sma_120":9827.75},{"date":"2025-03-18","open":10364,"high":10384,"low":10006,"close":10056,"volume":30076,"rsi_14":46.41,"sma_20":10272.5,"sma_60":9706.83,"sma_120":9836.92},{"date":"2025-03-19","open":9956,"high":10295,"low":9956,"close":10265,"volume":43570,"rsi_14":49.15,"sma_20":10261.5,"sma_60":9743.5,"sma_120":9842.75},{"date":"2025-03-20","open":10155,"high":10324,"low":10106,"close":10125,"volume":25620,"rsi_14":47.75,"sma_20":10225.5,"sma_60":9773.17,"sma_120":9849.08},{"date":"2025-03-21","open":10056,"high":10583,"low":9936,"close":10394,"volume":132452,"rsi_14":54.14,"sma_20":10218.5,"sma_60":9804.67,"sma_120":9858.83},{"date":"2025-03-24","open":10285,"high":10354,"low":10016,"close":10235,"volume":60097,"rsi_14":54.39,"sma_20":10212.0,"sma_60":9832.5,"sma_120":9866.83},{"date":"2025-03-25","open":10285,"high":10285,"low":9728,"close":9817,"volume":69978,"rsi_14":46.21,"sma_20":10191.5,"sma_60":9852.83,"sma_120":9869.5},{"date":"2025-03-26","open":9946,"high":9986,"low":9469,"close":9787,"volume":44106,"rsi_14":47.63,"sma_20":10164.0,"sma_60":9876.5,"sma_120":9871.25},{"date":"2025-03-27","open":9777,"high":9787,"low":9021,"close":9141,"volume":182740,"rsi_14":35.29,"sma_20":10104.0,"sma_60":9882.33,"sma_120":9865.42},{"date":"2025-03-28","open":9131,"high":9240,"low":8743,"close":9081,"volume":153989,"rsi_14":39.2,"sma_20":10042.0,"sma_60":9887.83,"sma_120":9854.33},{"date":"2025-03-31","open":9041,"high":9240,"low":8803,"close":9041,"volume":63909,"rsi_14":41.05,"sma_20":9991.5,"sma_60":9892.5,"sma_120":9846.83},{"date":"2025-04-01","open":9350,"high":9946,"low":9041,"close":9260,"volume":216974,"rsi_14":35.07,"sma_20":9961.0,"sma_60":9901.0,"sma_120":9843.67},{"date":"2025-04-02","open":9141,"high":9250,"low":8822,"close":8892,"volume":84670,"rsi_14":35.38,"sma_20":9898.0,"sma_60":9903.5,"sma_120":9838.58},{"date":"2025-04-03","open":8673,"high":9041,"low":8663,"close":8952,"volume":36040,"rsi_14":30.94,"sma_20":9846.0,"sma_60":9909.83,"sma_120":9832.83},{"date":"2025-04-04","open":8832,"high":9071,"low":8614,"close":8902,"volume":73333,"rsi_14":25.17,"sma_20":9769.0,"sma_60":9908.0,"sma_120":9825.08},{"date":"2025-04-07","open":8683,"high":8683,"low":8285,"close":8534,"volume":58025,"rsi_14":24.92,"sma_20":9698.5,"sma_60":9890.17,"sma_120":9814.92},{"date":"2025-04-08","open":8624,"high":8882,"low":8474,"close":8554,"volume":21677,"rsi_14":19.93,"sma_20":9640.0,"sma_60":9877.67,"sma_120":9805.58},{"date":"2025-04-09","open":8633,"high":8643,"low":8126,"close":8265,"volume":23952,"rsi_14":18.94,"sma_20":9538.5,"sma_60":9856.17,"sma_120":9794.08},{"date":"2025-04-10","open":8942,"high":8942,"low":8584,"close":8932,"volume":30772,"rsi_14":28.45,"sma_20":9490.5,"sma_60":9847.5,"sma_120":9786.0},{"date":"2025-04-11","open":8832,"high":8932,"low":8723,"close":8932,"volume":9645,"rsi_14":29.85,"sma_20":9428.5,"sma_60":9839.83,"sma_120":9778.08},{"date":"2025-04-14","open":8932,"high":9250,"low":8912,"close":9240,"volume":35731,"rsi_14":40.76,"sma_20":9370.5,"sma_60":9835.17,"sma_120":9775.83},{"date":"2025-04-15","open":9240,"high":9330,"low":9011,"close":9250,"volume":18239,"rsi_14":41.35,"sma_20":9330.0,"sma_60":9833.5,"sma_120":9768.75},{"date":"2025-04-16","open":9181,"high":9280,"low":8852,"close":8922,"volume":21622,"rsi_14":46.07,"sma_20":9262.5,"sma_60":9823.17,"sma_120":9760.92},{"date":"2025-04-17","open":8852,"high":9250,"low":8852,"close":9151,"volume":18799,"rsi_14":51.18,"sma_20":9213.5,"sma_60":9814.33,"sma_120":9755.33},{"date":"2025-04-18","open":9151,"high":9330,"low":8952,"close":9280,"volume":29959,"rsi_14":53.92,"sma_20":9157.5,"sma_60":9808.5,"sma_120":9753.25},{"date":"2025-04-21","open":9260,"high":9449,"low":9151,"close":9449,"volume":32684,"rsi_14":53.16,"sma_20":9118.0,"sma_60":9800.17,"sma_120":9751.83},{"date":"2025-04-22","open":9350,"high":10096,"low":9280,"close":10086,"volume":148345,"rsi_14":68.29,"sma_20":9131.5,"sma_60":9795.83,"sma_120":9755.67},{"date":"2025-04-23","open":10006,"high":10523,"low":10006,"close":10304,"volume":97467,"rsi_14":69.77,"sma_20":9157.5,"sma_60":9795.17,"sma_120":9754.5},{"date":"2025-04-24","open":10444,"high":10523,"low":10106,"close":10165,"volume":76543,"rsi_14":67.99,"sma_20":9209.0,"sma_60":9797.33,"sma_120":9750.67},{"date":"2025-04-25","open":10255,"high":10344,"low":10106,"close":10304,"volume":42944,"rsi_14":76.97,"sma_20":9270.5,"sma_60":9801.17,"sma_120":9745.92},{"date":"2025-04-28","open":10175,"high":10285,"low":9807,"close":9956,"volume":64088,"rsi_14":69.42,"sma_20":9316.5,"sma_60":9805.83,"sma_120":9737.75},{"date":"2025-04-29","open":9956,"high":10185,"low":9747,"close":9867,"volume":51252,"rsi_14":73.47,"sma_20":9347.0,"sma_60":9814.83,"sma_120":9728.5},{"date":"2025-04-30","open":9867,"high":9996,"low":9728,"close":9907,"volume":20860,"rsi_14":67.5,"sma_20":9398.0,"sma_60":9820.67,"sma_120":9717.83},{"date":"2025-05-02","open":9907,"high":10165,"low":9738,"close":10016,"volume":37627,"rsi_14":68.73,"sma_20":9451.5,"sma_60":9828.17,"sma_120":9707.17},{"date":"2025-05-07","open":10016,"high":10096,"low":9688,"close":9757,"volume":34722,"rsi_14":59.09,"sma_20":9494.5,"sma_60":9828.33,"sma_120":9691.67},{"date":"2025-05-08","open":9857,"high":10205,"low":9857,"close":10115,"volume":65336,"rsi_14":63.55,"sma_20":9574.0,"sma_60":9834.67,"sma_120":9678.42},{"date":"2025-05-09","open":10125,"high":10374,"low":10006,"close":10265,"volume":48641,"rsi_14":72.28,"sma_20":9660.0,"sma_60":9844.0,"sma_120":9666.33},{"date":"2025-05-12","open":10215,"high":10404,"low":10215,"close":10275,"volume":40768,"rsi_14":70.11,"sma_20":9761.0,"sma_60":9857.5,"sma_120":9655.67},{"date":"2025-05-13","open":10354,"high":10991,"low":10354,"close":10792,"volume":243923,"rsi_14":73.75,"sma_20":9854.5,"sma_60":9879.67,"sma_120":9651.58},{"date":"2025-05-14","open":10792,"high":11339,"low":10792,"close":11289,"volume":329475,"rsi_14":76.2,"sma_20":9973.0,"sma_60":9895.5,"sma_120":9648.25},{"date":"2025-05-15","open":11379,"high":11379,"low":11031,"close":11309,"volume":125103,"rsi_14":71.13,"sma_20":10077.0,"sma_60":9910.83,"sma_120":9650.33},{"date":"2025-05-16","open":11110,"high":11110,"low":9757,"close":9807,"volume":468229,"rsi_14":44.05,"sma_20":10105.0,"sma_60":9902.5,"sma_120":9642.58},{"date":"2025-05-19","open":9807,"high":9946,"low":9360,"close":9459,"volume":170967,"rsi_14":41.95,"sma_20":10132.0,"sma_60":9885.33,"sma_120":9627.08},{"date":"2025-05-20","open":9469,"high":9976,"low":9469,"close":9668,"volume":62941,"rsi_14":42.86,"sma_20":10158.0,"sma_60":9865.67,"sma_120":9618.92},{"date":"2025-05-21","open":9568,"high":9917,"low":9568,"close":9777,"volume":45905,"rsi_14":47.88,"sma_20":10183.0,"sma_60":9853.0,"sma_120":9617.5},{"date":"2025-05-22","open":9787,"high":10026,"low":9350,"close":9927,"volume":150194,"rsi_14":50.7,"sma_20":10207.0,"sma_60":9845.67,"sma_120":9617.33},{"date":"2025-05-23","open":10115,"high":10115,"low":9151,"close":9340,"volume":178994,"rsi_14":44.12,"sma_20":10169.5,"sma_60":9830.83,"sma_120":9613.0},{"date":"2025-05-26","open":9260,"high":9389,"low":9111,"close":9210,"volume":120136,"rsi_14":41.68,"sma_20":10114.5,"sma_60":9812.0,"sma_120":9608.67},{"date":"2025-05-27","open":9310,"high":9320,"low":9131,"close":9230,"volume":32622,"rsi_14":44.28,"sma_20":10067.5,"sma_60":9793.5,"sma_120":9608.17},{"date":"2025-05-28","open":9280,"high":9429,"low":9220,"close":9260,"volume":42403,"rsi_14":40.0,"sma_20":10015.0,"sma_60":9775.83,"sma_120":9609.0},{"date":"2025-05-29","open":9300,"high":9638,"low":9280,"close":9598,"volume":105405,"rsi_14":42.54,"sma_20":9997.0,"sma_60":9768.33,"sma_120":9612.25},{"date":"2025-05-30","open":9598,"high":9628,"low":9340,"close":9549,"volume":60526,"rsi_14":41.94,"sma_20":9981.0,"sma_60":9763.0,"sma_120":9614.33},{"date":"2025-06-02","open":9549,"high":9718,"low":9449,"close":9648,"volume":59595,"rsi_14":36.01,"sma_20":9968.0,"sma_60":9754.67,"sma_120":9619.33},{"date":"2025-06-04","open":9718,"high":9917,"low":9648,"close":9877,"volume":79667,"rsi_14":31.51,"sma_20":9961.0,"sma_60":9752.83,"sma_120":9626.33},{"date":"2025-06-05","open":9946,"high":10334,"low":9946,"close":10205,"volume":130261,"rsi_14":36.63,"sma_20":9983.5,"sma_60":9749.0,"sma_120":9635.75},{"date":"2025-06-09","open":10275,"high":10454,"low":10235,"close":10334,"volume":95640,"rsi_14":59.57,"sma_20":9994.5,"sma_60":9755.67,"sma_120":9646.0},{"date":"2025-06-10","open":10444,"high":10444,"low":10135,"close":10314,"volume":38224,"rsi_14":67.62,"sma_20":9997.0,"sma_60":9765.67,"sma_120":9656.58},{"date":"2025-06-11","open":10314,"high":10404,"low":10215,"close":10245,"volume":58715,"rsi_14":62.61,"sma_20":9995.5,"sma_60":9765.0,"sma_120":9667.67},{"date":"2025-06-12","open":10145,"high":10295,"low":9936,"close":10026,"volume":85789,"rsi_14":55.19,"sma_20":9957.0,"sma_60":9767.33,"sma_120":9683.67},{"date":"2025-06-13","open":10026,"high":10225,"low":9738,"close":9857,"volume":80386,"rsi_14":48.56,"sma_20":9885.0,"sma_60":9762.17,"sma_120":9698.33},{"date":"2025-06-16","open":9936,"high":10036,"low":9698,"close":9907,"volume":66224,"rsi_14":65.08,"sma_20":9814.5,"sma_60":9754.0,"sma_120":9713.42},{"date":"2025-06-17","open":9956,"high":10374,"low":9857,"close":10056,"volume":72700,"rsi_14":72.25,"sma_20":9827.0,"sma_60":9754.0,"sma_120":9730.42},{"date":"2025-06-18","open":10056,"high":10255,"low":9956,"close":10076,"volume":36259,"rsi_14":72.25,"sma_20":9858.0,"sma_60":9750.83,"sma_120":9747.17},{"date":"2025-06-19","open":10056,"high":10155,"low":9927,"close":9936,"volume":38021,"rsi_14":66.83,"sma_20":9871.5,"sma_60":9747.67,"sma_120":9760.42},{"date":"2025-06-20","open":10026,"high":10076,"low":9857,"close":9966,"volume":29510,"rsi_14":60.82,"sma_20":9881.0,"sma_60":9740.5,"sma_120":9772.58},{"date":"2025-06-23","open":9777,"high":10036,"low":9549,"close":9807,"volume":46417,"rsi_14":57.14,"sma_20":9875.0,"sma_60":9733.33,"sma_120":9782.92},{"date":"2025-06-24","open":9827,"high":10444,"low":9827,"close":10384,"volume":90246,"rsi_14":66.09,"sma_20":9927.5,"sma_60":9742.83,"sma_120":9797.83},{"date":"2025-06-25","open":10493,"high":11379,"low":10414,"close":11259,"volume":393239,"rsi_14":73.56,"sma_20":10030.5,"sma_60":9767.5,"sma_120":9822.0},{"date":"2025-06-26","open":11369,"high":12383,"low":11369,"close":12184,"volume":795241,"rsi_14":78.03,"sma_20":10179.0,"sma_60":9818.5,"sma_120":9850.42},{"date":"2025-06-27","open":12214,"high":12443,"low":11876,"close":12095,"volume":262304,"rsi_14":75.21,"sma_20":10321.5,"sma_60":9869.0,"sma_120":9878.42},{"date":"2025-06-30","open":12095,"high":12881,"low":11936,"close":12781,"volume":302676,"rsi_14":79.67,"sma_20":10481.5,"sma_60":9931.67,"sma_120":9912.08},{"date":"2025-07-01","open":12930,"high":13676,"low":12433,"close":12433,"volume":378070,"rsi_14":74.66,"sma_20":10626.5,"sma_60":9984.83,"sma_120":9942.92},{"date":"2025-07-02","open":12443,"high":12503,"low":12115,"close":12343,"volume":145980,"rsi_14":76.91,"sma_20":10762.0,"sma_60":10042.67,"sma_120":9973.08},{"date":"2025-07-03","open":12334,"high":12861,"low":11995,"close":12224,"volume":142043,"rsi_14":77.8,"sma_20":10880.0,"sma_60":10097.5,"sma_120":10003.67},{"date":"2025-07-04","open":12682,"high":13259,"low":11906,"close":11926,"volume":389679,"rsi_14":72.41,"sma_20":10966.5,"sma_60":10148.17,"sma_120":10028.08},{"date":"2025-07-07","open":11816,"high":11926,"low":11513,"close":11637,"volume":111421,"rsi_14":67.02,"sma_20":11032.0,"sma_60":10200.17,"sma_120":10045.17},{"date":"2025-07-08","open":11677,"high":13159,"low":11498,"close":12900,"volume":632301,"rsi_14":73.99,"sma_20":11162.0,"sma_60":10273.0,"sma_120":10075.33},{"date":"2025-07-09","open":12602,"high":12900,"low":12453,"close":12612,"volume":236845,"rsi_14":72.16,"sma_20":11281.0,"sma_60":10345.83,"sma_120":10101.0},{"date":"2025-07-10","open":12771,"high":13089,"low":12343,"close":12523,"volume":383356,"rsi_14":70.96,"sma_20":11406.5,"sma_60":10406.0,"sma_120":10126.75},{"date":"2025-07-11","open":12532,"high":12741,"low":11717,"close":11985,"volume":278736,"rsi_14":66.82,"sma_20":11513.5,"sma_60":10457.17,"sma_120":10148.5},{"date":"2025-07-14","open":11985,"high":12423,"low":11886,"close":12145,"volume":114972,"rsi_14":64.53,"sma_20":11626.0,"sma_60":10505.83,"sma_120":10170.5},{"date":"2025-07-15","open":12095,"high":12314,"low":11727,"close":11836,"volume":148957,"rsi_14":55.25,"sma_20":11715.5,"sma_60":10549.17,"sma_120":10191.33},{"date":"2025-07-16","open":11926,"high":12214,"low":11548,"close":12204,"volume":137152,"rsi_14":50.2,"sma_20":11822.5,"sma_60":10604.17,"sma_120":10213.67},{"date":"2025-07-17","open":12443,"high":12443,"low":11438,"close":11518,"volume":181641,"rsi_14":44.78,"sma_20":11902.0,"sma_60":10643.83,"sma_120":10229.08},{"date":"2025-07-18","open":11637,"high":11916,"low":11220,"close":11568,"volume":163140,"rsi_14":37.6,"sma_20":11982.5,"sma_60":10682.17,"sma_120":10245.33},{"date":"2025-07-21","open":11856,"high":11886,"low":11558,"close":11786,"volume":60918,"rsi_14":43.22,"sma_20":12082.0,"sma_60":10721.33,"sma_120":10260.75},{"date":"2025-07-22","open":11796,"high":11846,"low":11349,"close":11667,"volume":70368,"rsi_14":42.95,"sma_20":12146.5,"sma_60":10747.83,"sma_120":10271.83},{"date":"2025-07-23","open":11667,"high":12025,"low":11379,"close":11975,"volume":99259,"rsi_14":47.5,"sma_20":12182.5,"sma_60":10775.83,"sma_120":10285.5},{"date":"2025-07-24","open":12085,"high":12085,"low":11727,"close":11906,"volume":60692,"rsi_14":49.79,"sma_20":12168.5,"sma_60":10805.0,"sma_120":10301.17},{"date":"2025-07-25","open":12115,"high":12115,"low":11786,"close":11836,"volume":69939,"rsi_14":52.19,"sma_20":12155.5,"sma_60":10830.67,"sma_120":10315.92},{"date":"2025-07-28","open":11946,"high":11956,"low":11428,"close":11737,"volume":87597,"rsi_14":32.74,"sma_20":12103.0,"sma_60":10860.5,"sma_120":10333.17},{"date":"2025-07-29","open":11737,"high":12334,"low":11607,"close":12164,"volume":103524,"rsi_14":43.63,"sma_20":12089.5,"sma_60":10899.0,"sma_120":10356.92},{"date":"2025-07-30","open":12145,"high":12145,"low":11757,"close":11767,"volume":113945,"rsi_14":40.1,"sma_20":12060.5,"sma_60":10930.17,"sma_120":10375.42},{"date":"2025-07-31","open":11767,"high":12821,"low":11319,"close":11707,"volume":396864,"rsi_14":45.83,"sma_20":12034.5,"sma_60":10958.5,"sma_120":10393.33},{"date":"2025-08-01","open":11707,"high":11707,"low":11060,"close":11488,"volume":136167,"rsi_14":40.35,"sma_20":12012.5,"sma_60":10987.5,"sma_120":10407.92},{"date":"2025-08-04","open":11438,"high":11478,"low":11130,"close":11200,"volume":68179,"rsi_14":40.59,"sma_20":11990.5,"sma_60":11005.67,"sma_120":10420.17},{"date":"2025-08-05","open":11210,"high":11637,"low":11210,"close":11528,"volume":82346,"rsi_14":39.88,"sma_20":11921.5,"sma_60":11026.83,"sma_120":10435.42},{"date":"2025-08-06","open":11528,"high":11528,"low":11100,"close":11289,"volume":66886,"rsi_14":46.05,"sma_20":11855.0,"sma_60":11043.83,"sma_120":10450.67},{"date":"2025-08-07","open":11409,"high":11548,"low":11239,"close":11498,"volume":55075,"rsi_14":48.86,"sma_20":11803.5,"sma_60":11055.67,"sma_120":10467.67},{"date":"2025-08-08","open":11667,"high":11737,"low":11339,"close":11399,"volume":99651,"rsi_14":43.39,"sma_20":11774.0,"sma_60":11057.5,"sma_120":10476.5},{"date":"2025-08-11","open":11478,"high":11528,"low":11229,"close":11428,"volume":54018,"rsi_14":45.8,"sma_20":11738.0,"sma_60":11059.5,"sma_120":10485.17},{"date":"2025-08-12","open":11528,"high":11737,"low":11339,"close":11399,"volume":71684,"rsi_14":38.76,"sma_20":11716.0,"sma_60":11086.17,"sma_120":10494.33},{"date":"2025-08-13","open":11528,"high":11836,"low":11438,"close":11806,"volume":132440,"rsi_14":48.29,"sma_20":11696.0,"sma_60":11125.5,"sma_120":10505.42},{"date":"2025-08-14","open":11697,"high":11697,"low":11478,"close":11627,"volume":52687,"rsi_14":46.53,"sma_20":11701.5,"sma_60":11158.33,"sma_120":10512.0},{"date":"2025-08-18","open":11299,"high":11598,"low":10344,"close":10971,"volume":208103,"rsi_14":39.28,"sma_20":11671.5,"sma_60":11178.33,"sma_120":10515.67},{"date":"2025-08-19","open":10981,"high":11120,"low":10653,"close":11080,"volume":47400,"rsi_14":33.33,"sma_20":11636.0,"sma_60":11197.67,"sma_120":10521.67},{"date":"2025-08-20","open":10852,"high":11090,"low":10603,"close":10842,"volume":44969,"rsi_14":35.05,"sma_20":11594.5,"sma_60":11222.83,"sma_120":10526.83},{"date":"2025-08-21","open":10842,"high":11796,"low":10643,"close":10653,"volume":270427,"rsi_14":33.64,"sma_20":11528.0,"sma_60":11247.0,"sma_120":10529.5},{"date":"2025-08-22","open":10742,"high":11667,"low":10682,"close":11428,"volume":196196,"rsi_14":49.21,"sma_20":11504.0,"sma_60":11283.83,"sma_120":10538.67},{"date":"2025-08-25","open":11478,"high":12433,"low":11448,"close":12135,"volume":368206,"rsi_14":61.14,"sma_20":11519.0,"sma_60":11332.0,"sma_120":10553.92},{"date":"2025-08-26","open":12055,"high":12244,"low":11727,"close":12145,"volume":84292,"rsi_14":57.95,"sma_20":11539.5,"sma_60":11374.67,"sma_120":10571.5},{"date":"2025-08-27","open":12135,"high":12383,"low":11846,"close":11926,"volume":95472,"rsi_14":58.25,"sma_20":11527.5,"sma_60":11414.5,"sma_120":10588.75},{"date":"2025-08-28","open":12115,"high":12393,"low":11816,"close":12155,"volume":104095,"rsi_14":58.46,"sma_20":11547.0,"sma_60":11456.5,"sma_120":10605.58},{"date":"2025-08-29","open":12214,"high":12881,"low":12005,"close":12005,"volume":262094,"rsi_14":57.72,"sma_20":11562.0,"sma_60":11492.17,"sma_120":10622.5},{"date":"2025-09-01","open":11687,"high":12483,"low":11667,"close":12214,"volume":160157,"rsi_14":59.56,"sma_20":11598.5,"sma_60":11525.83,"sma_120":10637.42},{"date":"2025-09-02","open":12184,"high":12294,"low":11737,"close":12035,"volume":76571,"rsi_14":57.48,"sma_20":11640.5,"sma_60":11554.33,"sma_120":10655.0},{"date":"2025-09-03","open":11995,"high":12304,"low":11906,"close":12025,"volume":51635,"rsi_14":52.84,"sma_20":11665.5,"sma_60":11583.0,"sma_120":10674.33},{"date":"2025-09-04","open":12184,"high":12304,"low":11936,"close":12015,"volume":57232,"rsi_14":55.26,"sma_20":11702.0,"sma_60":11612.67,"sma_120":10688.83},{"date":"2025-09-05","open":12184,"high":12224,"low":11995,"close":12224,"volume":62464,"rsi_14":69.33,"sma_20":11738.5,"sma_60":11649.5,"sma_120":10708.42},{"date":"2025-09-08","open":12234,"high":13189,"low":12184,"close":12910,"volume":408698,"rsi_14":73.96,"sma_20":11814.5,"sma_60":11700.67,"sma_120":10731.42},{"date":"2025-09-09","open":12920,"high":13278,"low":12771,"close":13000,"volume":105501,"rsi_14":79.4,"sma_20":11893.5,"sma_60":11752.5,"sma_120":10753.25},{"date":"2025-09-10","open":13269,"high":13428,"low":13020,"close":13278,"volume":202572,"rsi_14":84.92,"sma_20":11988.0,"sma_60":11806.5,"sma_120":10780.25},{"date":"2025-09-11","open":13278,"high":14562,"low":13050,"close":14562,"volume":707505,"rsi_14":86.71,"sma_20":12126.5,"sma_60":11881.67,"sma_120":10816.25},{"date":"2025-09-12","open":14591,"high":15019,"low":14293,"close":14333,"volume":279172,"rsi_14":79.0,"sma_20":12262.5,"sma_60":11955.33,"sma_120":10851.5},{"date":"2025-09-15","open":14512,"high":16422,"low":14512,"close":16392,"volume":1170420,"rsi_14":86.37,"sma_20":12535.0,"sma_60":12063.0,"sma_120":10901.75},{"date":"2025-09-16","open":16262,"high":16272,"low":15158,"close":16133,"volume":640098,"rsi_14":85.79,"sma_20":12789.0,"sma_60":12169.0,"sma_120":10951.17},{"date":"2025-09-17","open":16302,"high":17337,"low":15815,"close":16541,"volume":803163,"rsi_14":86.21,"sma_20":13075.5,"sma_60":12272.17,"sma_120":11007.5},{"date":"2025-09-18","open":16985,"high":20117,"low":16486,"close":19236,"volume":2166524,"rsi_14":92.3,"sma_20":13522.5,"sma_60":12411.0,"sma_120":11089.25},{"date":"2025-09-19","open":19400,"high":20450,"low":18650,"close":19480,"volume":895066,"rsi_14":90.36,"sma_20":13922.0,"sma_60":12531.5,"sma_120":11175.0},{"date":"2025-09-22","open":20887,"high":21683,"low":19634,"close":20042,"volume":1276930,"rsi_14":92.77,"sma_20":14319.5,"sma_60":12664.67,"sma_120":11266.83},{"date":"2025-09-23","open":20440,"high":20440,"low":19207,"close":19694,"volume":508972,"rsi_14":89.54,"sma_20":14699.0,"sma_60":12780.5,"sma_120":11356.08},{"date":"2025-09-24","open":19604,"high":20291,"low":18888,"close":19873,"volume":484433,"rsi_14":89.82,"sma_20":15098.5,"sma_60":12905.17,"sma_120":11445.0},{"date":"2025-09-25","open":19674,"high":21484,"low":19197,"close":20092,"volume":705960,"rsi_14":89.83,"sma_20":15497.5,"sma_60":13035.0,"sma_120":11538.83},{"date":"2025-09-26","open":19594,"high":19943,"low":19137,"close":19236,"volume":235813,"rsi_14":81.49,"sma_20":15861.0,"sma_60":13152.5,"sma_120":11625.0},{"date":"2025-09-29","open":19018,"high":21385,"low":19018,"close":20092,"volume":404130,"rsi_14":82.8,"sma_20":16257.0,"sma_60":13289.33,"sma_120":11718.75},{"date":"2025-09-30","open":19624,"high":20340,"low":18530,"close":19395,"volume":547084,"rsi_14":77.24,"sma_20":16627.0,"sma_60":13419.33,"sma_120":11809.75},{"date":"2025-10-01","open":19395,"high":20291,"low":19306,"close":19992,"volume":299482,"rsi_14":75.75,"sma_20":17027.5,"sma_60":13538.17,"sma_120":11905.58},{"date":"2025-10-02","open":20887,"high":21037,"low":19823,"close":19992,"volume":463961,"rsi_14":77.43,"sma_20":17428.5,"sma_60":13661.83,"sma_120":12003.83},{"date":"2025-10-10","open":20788,"high":21335,"low":19356,"close":19495,"volume":426666,"rsi_14":67.73,"sma_20":17794.0,"sma_60":13778.67,"sma_120":12092.33},{"date":"2025-10-13","open":18878,"high":19395,"low":18550,"close":18669,"volume":312705,"rsi_14":63.61,"sma_20":18083.5,"sma_60":13890.67,"sma_120":12173.92},{"date":"2025-10-14","open":18809,"high":19097,"low":16481,"close":16839,"volume":852498,"rsi_14":51.39,"sma_20":18276.5,"sma_60":13969.33,"sma_120":12237.58},{"date":"2025-10-15","open":16859,"high":17227,"low":16332,"close":17207,"volume":249374,"rsi_14":35.58,"sma_20":18474.0,"sma_60":14059.33,"sma_120":12304.25},{"date":"2025-10-16","open":16869,"high":17904,"low":16412,"close":16561,"volume":171511,"rsi_14":33.6,"sma_20":18574.5,"sma_60":14132.33,"sma_120":12368.25},{"date":"2025-10-17","open":16710,"high":16979,"low":16367,"close":16501,"volume":170814,"rsi_14":27.81,"sma_20":18683.5,"sma_60":14215.83,"sma_120":12429.83},{"date":"2025-10-20","open":16620,"high":16988,"low":16014,"close":16581,"volume":258898,"rsi_14":29.81,"sma_20":18693.0,"sma_60":14299.83,"sma_120":12491.0},{"date":"2025-10-21","open":16710,"high":17725,"low":16680,"close":16720,"volume":285914,"rsi_14":29.44,"sma_20":18722.5,"sma_60":14382.5,"sma_120":12551.92},{"date":"2025-10-22","open":16611,"high":17894,"low":16203,"close":17784,"volume":377118,"rsi_14":36.45,"sma_20":18785.0,"sma_60":14485.0,"sma_120":12616.42},{"date":"2025-10-23","open":17774,"high":18799,"low":17028,"close":18709,"volume":427537,"rsi_14":46.93,"sma_20":18743.0,"sma_60":14597.83,"sma_120":12686.83},{"date":"2025-10-24","open":19197,"high":19455,"low":18023,"close":18391,"volume":271493,"rsi_14":39.43,"sma_20":18693.5,"sma_60":14706.5,"sma_120":12755.75},{"date":"2025-10-27","open":19097,"high":20440,"low":18729,"close":20141,"volume":476910,"rsi_14":54.1,"sma_20":18698.5,"sma_60":14845.67,"sma_120":12838.17},{"date":"2025-10-28","open":19992,"high":20788,"low":19097,"close":20490,"volume":330660,"rsi_14":52.81,"sma_20":18738.5,"sma_60":14992.33,"sma_120":12926.42},{"date":"2025-10-29","open":20639,"high":22280,"low":19793,"close":21783,"volume":577435,"rsi_14":58.82,"sma_20":18834.5,"sma_60":15153.5,"sma_120":13026.25},{"date":"2025-10-30","open":21783,"high":22379,"low":20241,"close":21584,"volume":315618,"rsi_14":60.61,"sma_20":18909.5,"sma_60":15318.0,"sma_120":13124.08},{"date":"2025-10-31","open":21086,"high":21584,"low":20440,"close":20937,"volume":212396,"rsi_14":61.73,"sma_20":18995.0,"sma_60":15472.67,"sma_120":13215.58},{"date":"2025-11-03","open":20987,"high":21335,"low":19803,"close":20490,"volume":398531,"rsi_14":72.03,"sma_20":19015.0,"sma_60":15623.5,"sma_120":13305.5},{"date":"2025-11-04","open":20639,"high":21882,"low":19943,"close":21285,"volume":279238,"rsi_14":73.4,"sma_20":19110.0,"sma_60":15792.5,"sma_120":13399.08},{"date":"2025-11-05","open":20689,"high":20887,"low":19256,"close":20440,"volume":308443,"rsi_14":71.76,"sma_20":19132.5,"sma_60":15941.83,"sma_120":13484.33},{"date":"2025-11-06","open":20539,"high":21633,"low":19943,"close":20241,"volume":185852,"rsi_14":70.66,"sma_20":19145.0,"sma_60":16091.83,"sma_120":13567.83},{"date":"2025-11-07","open":19843,"high":20340,"low":19167,"close":19346,"volume":196177,"rsi_14":64.01,"sma_20":19137.5,"sma_60":16223.33,"sma_120":13639.5},{"date":"2025-11-10","open":19495,"high":19545,"low":18699,"close":18918,"volume":211526,"rsi_14":60.82,"sma_20":19150.0,"sma_60":16349.33,"sma_120":13703.42},{"date":"2025-11-11","open":19057,"high":20241,"low":18560,"close":18809,"volume":278083,"rsi_14":55.57,"sma_20":19249.0,"sma_60":16473.0,"sma_120":13766.25},{"date":"2025-11-12","open":18988,"high":19008,"low":18122,"close":18480,"volume":192742,"rsi_14":48.67,"sma_20":19313.0,"sma_60":16591.67,"sma_120":13838.92},{"date":"2025-11-13","open":18570,"high":18699,"low":17784,"close":18500,"volume":153425,"rsi_14":50.66,"sma_20":19410.5,"sma_60":16703.83,"sma_120":13914.67},{"date":"2025-11-14","open":17605,"high":18391,"low":17406,"close":17605,"volume":118426,"rsi_14":32.98,"sma_20":19466.0,"sma_60":16804.0,"sma_120":13981.17},{"date":"2025-11-17","open":18272,"high":19147,"low":18053,"close":18212,"volume":215635,"rsi_14":35.23,"sma_20":19548.0,"sma_60":16925.33,"sma_120":14051.83},{"date":"2025-11-18","open":17605,"high":18202,"low":17158,"close":17496,"volume":163644,"rsi_14":19.94,"sma_20":19587.0,"sma_60":17032.83,"sma_120":14115.25},{"date":"2025-11-19","open":17476,"high":17625,"low":16252,"close":16790,"volume":140293,"rsi_14":18.62,"sma_20":19537.0,"sma_60":17132.5,"sma_120":14177.67},{"date":"2025-11-20","open":17406,"high":17685,"low":16909,"close":17118,"volume":102481,"rsi_14":23.91,"sma_20":19457.0,"sma_60":17240.83,"sma_120":14243.92},{"date":"2025-11-21","open":16352,"high":16461,"low":15646,"close":15685,"volume":215402,"rsi_14":21.08,"sma_20":19321.0,"sma_60":17312.17,"sma_120":14298.0},{"date":"2025-11-24","open":15715,"high":16501,"low":15685,"close":16342,"volume":84421,"rsi_14":19.73,"sma_20":19130.0,"sma_60":17382.67,"sma_120":14357.33},{"date":"2025-11-25","open":16332,"high":17018,"low":16093,"close":16213,"volume":44021,"rsi_14":21.63,"sma_20":18915.0,"sma_60":17450.83,"sma_120":14412.75},{"date":"2025-11-26","open":16262,"high":16561,"low":15715,"close":16491,"volume":65912,"rsi_14":25.1,"sma_20":18649.0,"sma_60":17527.33,"sma_120":14470.92},{"date":"2025-11-27","open":16491,"high":16660,"low":16223,"close":16571,"volume":62720,"rsi_14":29.33,"sma_20":18397.0,"sma_60":17601.33,"sma_120":14528.92},{"date":"2025-11-28","open":16650,"high":16790,"low":16133,"close":16561,"volume":45079,"rsi_14":31.28,"sma_20":18177.0,"sma_60":17677.67,"sma_120":14584.92},{"date":"2025-12-01","open":16819,"high":17018,"low":16193,"close":16710,"volume":121869,"rsi_14":33.44,"sma_20":17987.0,"sma_60":17753.0,"sma_120":14639.42},{"date":"2025-12-02","open":16959,"high":17068,"low":16133,"close":16471,"volume":107954,"rsi_14":33.92,"sma_20":17745.0,"sma_60":17827.33,"sma_120":14690.83},{"date":"2025-12-03","open":16471,"high":16998,"low":16272,"close":16909,"volume":76513,"rsi_14":38.06,"sma_20":17567.5,"sma_60":17909.17,"sma_120":14746.08},{"date":"2025-12-04","open":16879,"high":16879,"low":15775,"close":15964,"volume":148106,"rsi_14":37.78,"sma_20":17352.5,"sma_60":17975.33,"sma_120":14794.0},{"date":"2025-12-05","open":15964,"high":16103,"low":15646,"close":15994,"volume":73365,"rsi_14":31.93,"sma_20":17184.0,"sma_60":18038.5,"sma_120":14844.0},{"date":"2025-12-08","open":15994,"high":16014,"low":15218,"close":15954,"volume":169714,"rsi_14":35.88,"sma_20":17035.0,"sma_60":18089.5,"sma_120":14895.08},{"date":"2025-12-09","open":15944,"high":18321,"low":15815,"close":18202,"volume":472062,"rsi_14":60.09,"sma_20":17004.5,"sma_60":18176.67,"sma_120":14964.58},{"date":"2025-12-10","open":17933,"high":18301,"low":17575,"close":17675,"volume":103690,"rsi_14":53.87,"sma_20":16964.0,"sma_60":18250.33,"sma_120":15028.42},{"date":"2025-12-11","open":17854,"high":17854,"low":16959,"close":17217,"volume":96140,"rsi_14":62.3,"sma_20":16899.5,"sma_60":18294.83,"sma_120":15088.25},{"date":"2025-12-12","open":17257,"high":17257,"low":16422,"close":16720,"volume":151048,"rsi_14":53.11,"sma_20":16855.0,"sma_60":18334.83,"sma_120":15145.08},{"date":"2025-12-15","open":16163,"high":16620,"low":15914,"close":16213,"volume":72942,"rsi_14":50.0,"sma_20":16754.5,"sma_60":18331.83,"sma_120":15197.42},{"date":"2025-12-16","open":16113,"high":16203,"low":15765,"close":15825,"volume":60028,"rsi_14":44.92,"sma_20":16670.5,"sma_60":18326.67,"sma_120":15247.83},{"date":"2025-12-17","open":15765,"high":16630,"low":15526,"close":16312,"volume":75174,"rsi_14":48.14,"sma_20":16646.5,"sma_60":18322.83,"sma_120":15297.5},{"date":"2025-12-18","open":15924,"high":17337,"low":15805,"close":17267,"volume":118868,"rsi_14":54.47,"sma_20":16654.0,"sma_60":18284.67,"sma_120":15347.83},{"date":"2025-12-19","open":17227,"high":18102,"low":17118,"close":17844,"volume":148118,"rsi_14":56.8,"sma_20":16762.5,"sma_60":18259.0,"sma_120":15395.25},{"date":"2025-12-22","open":17844,"high":19445,"low":17844,"close":19107,"volume":309191,"rsi_14":64.08,"sma_20":16901.5,"sma_60":18243.33,"sma_120":15454.0},{"date":"2025-12-23","open":19008,"high":19008,"low":18152,"close":18550,"volume":90982,"rsi_14":58.66,"sma_20":17019.0,"sma_60":18224.17,"sma_120":15502.33},{"date":"2025-12-24","open":18600,"high":18769,"low":18162,"close":18550,"volume":77814,"rsi_14":65.15,"sma_20":17122.5,"sma_60":18202.0,"sma_120":15553.58},{"date":"2025-12-26","open":18262,"high":18998,"low":17904,"close":18560,"volume":163929,"rsi_14":65.07,"sma_20":17222.5,"sma_60":18176.33,"sma_120":15605.67},{"date":"2025-12-29","open":18670,"high":18990,"low":18400,"close":18960,"volume":62821,"rsi_14":66.55,"sma_20":17338.0,"sma_60":18170.0,"sma_120":15661.25},{"date":"2025-12-30","open":18900,"high":19330,"low":18730,"close":19190,"volume":58403,"rsi_14":56.55,"sma_20":17457.5,"sma_60":18153.17,"sma_120":15721.25},{"date":"2026-01-02","open":19900,"high":20900,"low":18710,"close":20400,"volume":481724,"rsi_14":67.6,"sma_20":17649.5,"sma_60":18168.17,"sma_120":15793.75},{"date":"2026-01-05","open":20700,"high":22650,"low":20600,"close":22400,"volume":689832,"rsi_14":78.25,"sma_20":17919.5,"sma_60":18206.5,"sma_120":15872.33},{"date":"2026-01-06","open":22000,"high":23350,"low":21650,"close":22800,"volume":365442,"rsi_14":83.61,"sma_20":18257.0,"sma_60":18251.5,"sma_120":15956.67},{"date":"2026-01-07","open":22900,"high":24000,"low":21250,"close":21750,"volume":308294,"rsi_14":78.84,"sma_20":18540.5,"sma_60":18287.33,"sma_120":16033.0},{"date":"2026-01-08","open":21750,"high":22900,"low":21600,"close":22050,"volume":289725,"rsi_14":82.8,"sma_20":18841.0,"sma_60":18342.0,"sma_120":16116.33},{"date":"2026-01-09","open":22050,"high":22150,"low":20750,"close":21700,"volume":208066,"rsi_14":78.74,"sma_20":19011.0,"sma_60":18421.5,"sma_120":16195.42},{"date":"2026-01-12","open":22000,"high":22550,"low":21200,"close":21300,"volume":142310,"rsi_14":72.75,"sma_20":19187.5,"sma_60":18488.17,"sma_120":16273.75},{"date":"2026-01-13","open":21500,"high":22450,"low":20750,"close":21950,"volume":177736,"rsi_14":72.97,"sma_20":19419.5,"sma_60":18576.5,"sma_120":16354.42},{"date":"2026-01-14","open":21950,"high":23200,"low":21500,"close":22600,"volume":220357,"rsi_14":70.9,"sma_20":19709.0,"sma_60":18676.67,"sma_120":16446.25},{"date":"2026-01-15","open":22550,"high":23750,"low":21950,"close":23600,"volume":217166,"rsi_14":78.95,"sma_20":20074.0,"sma_60":18792.17,"sma_120":16546.0},{"date":"2026-01-16","open":23950,"high":24250,"low":21000,"close":21700,"volume":411813,"rsi_14":64.56,"sma_20":20628.5,"sma_60":18937.33,"sma_120":16628.08},{"date":"2026-01-19","open":21700,"high":22600,"low":21450,"close":22250,"volume":129960,"rsi_14":65.39,"sma_20":20873.0,"sma_60":18994.67,"sma_120":16715.75},{"date":"2026-01-20","open":22750,"high":23750,"low":21850,"close":23300,"volume":200472,"rsi_14":67.85,"sma_20":21141.0,"sma_60":19074.83,"sma_120":16809.58},{"date":"2026-01-21","open":22700,"high":24000,"low":22300,"close":23850,"volume":261858,"rsi_14":65.9,"sma_20":21373.0,"sma_60":19134.83,"sma_120":16908.58},{"date":"2026-01-22","open":23850,"high":25100,"low":23100,"close":24000,"volume":283862,"rsi_14":66.36,"sma_20":21488.0,"sma_60":19173.17,"sma_120":17009.42},{"date":"2026-01-23","open":24000,"high":24350,"low":22950,"close":24050,"volume":196223,"rsi_14":59.12,"sma_20":21758.0,"sma_60":19230.67,"sma_120":17111.5},{"date":"2026-01-26","open":24050,"high":25300,"low":23100,"close":24900,"volume":225324,"rsi_14":61.05,"sma_20":22070.5,"sma_60":19280.67,"sma_120":17217.08},{"date":"2026-01-27","open":25000,"high":27700,"low":24900,"close":27200,"volume":545760,"rsi_14":75.35,"sma_20":22497.5,"sma_60":19372.33,"sma_120":17345.17},{"date":"2026-01-28","open":27250,"high":27500,"low":26350,"close":27200,"volume":310709,"rsi_14":74.64,"sma_20":22909.5,"sma_60":19474.83,"sma_120":17473.75},{"date":"2026-01-29","open":28100,"high":28600,"low":26250,"close":28300,"volume":502681,"rsi_14":79.46,"sma_20":23365.0,"sma_60":19603.17,"sma_120":17613.33},{"date":"2026-01-30","open":28250,"high":29400,"low":27150,"close":27600,"volume":279223,"rsi_14":77.39,"sma_20":23725.0,"sma_60":19706.5,"sma_120":17749.5},{"date":"2026-02-02","open":26600,"high":27250,"low":25000,"close":25250,"volume":290370,"rsi_14":62.5,"sma_20":23867.5,"sma_60":19784.83,"sma_120":17863.33},{"date":"2026-02-03","open":26000,"high":27900,"low":25250,"close":27300,"volume":290007,"rsi_14":66.1,"sma_20":24092.5,"sma_60":19900.67,"sma_120":17996.25},{"date":"2026-02-04","open":27000,"high":27400,"low":26300,"close":26950,"volume":112363,"rsi_14":69.04,"sma_20":21788.0,"sma_60":19222.33,"sma_120":17034.0},{"date":"2026-02-05","open":26350,"high":27000,"low":25650,"close":26000,"volume":109389,"rsi_14":62.8,"sma_20":22155.5,"sma_60":19312.33,"sma_120":17152.33},{"date":"2026-02-06","open":25150,"high":25900,"low":23600,"close":25100,"volume":201618,"rsi_14":63.56,"sma_20":22477.5,"sma_60":19365.67,"sma_120":17259.58},{"date":"2026-02-09","open":25850,"high":29900,"low":25850,"close":28950,"volume":488338,"rsi_14":71.7,"sma_20":22977.0,"sma_60":19486.5,"sma_120":17402.25},{"date":"2026-02-10","open":28500,"high":29400,"low":27600,"close":28500,"volume":155018,"rsi_14":71.25,"sma_20":23442.5,"sma_60":19610.67,"sma_120":17541.67},{"date":"2026-02-11","open":28500,"high":28800,"low":27200,"close":28050,"volume":136652,"rsi_14":71.03,"sma_20":23825.0,"sma_60":19734.83,"sma_120":17679.17},{"date":"2026-02-12","open":28350,"high":29850,"low":27400,"close":27550,"volume":259185,"rsi_14":67.61,"sma_20":24082.5,"sma_60":19837.33,"sma_120":17814.92},{"date":"2026-02-13","open":27500,"high":27800,"low":26100,"close":26600,"volume":185582,"rsi_14":62.35,"sma_20":24272.5,"sma_60":19938.17,"sma_120":17940.0},{"date":"2026-02-19","open":27800,"high":28900,"low":27350,"close":28400,"volume":187554,"rsi_14":64.12,"sma_20":24605.0,"sma_60":20072.33,"sma_120":18082.08},{"date":"2026-02-20","open":28500,"high":28500,"low":27100,"close":27450,"volume":136164,"rsi_14":67.91,"sma_20":24875.0,"sma_60":20205.67,"sma_120":18214.5},{"date":"2026-02-23","open":27450,"high":28150,"low":26850,"close":27050,"volume":91532,"rsi_14":66.26,"sma_20":25142.5,"sma_60":20339.5,"sma_120":18344.42},{"date":"2026-02-24","open":26800,"high":26900,"low":23850,"close":24700,"volume":1048181,"rsi_14":56.71,"sma_20":25312.5,"sma_60":20436.0,"sma_120":18454.5},{"date":"2026-02-25","open":25450,"high":25750,"low":24000,"close":25350,"volume":304927,"rsi_14":55.74,"sma_20":25482.5,"sma_60":20548.83,"sma_120":18570.25},{"date":"2026-02-26","open":25700,"high":26950,"low":24900,"close":25050,"volume":433767,"rsi_14":53.41,"sma_20":25605.0,"sma_60":20723.0,"sma_120":18763.5},{"date":"2026-02-27","open":24850,"high":25250,"low":23050,"close":23250,"volume":424455,"rsi_14":38.65,"sma_20":25587.5,"sma_60":20748.83,"sma_120":18776.42},{"date":"2026-03-03","open":22300,"high":23950,"low":22300,"close":23000,"volume":267289,"rsi_14":40.38,"sma_20":25652.5,"sma_60":20827.0,"sma_120":18876.17},{"date":"2026-03-04","open":22450,"high":23200,"low":19500,"close":19790,"volume":486646,"rsi_14":35.18,"sma_20":25557.0,"sma_60":20863.67,"sma_120":18948.25},{"date":"2026-03-05","open":21750,"high":22650,"low":21000,"close":22150,"volume":159806,"rsi_14":29.29,"sma_20":25552.0,"sma_60":20951.5,"sma_120":19042.0},{"date":"2026-03-06","open":22000,"high":22450,"low":21050,"close":22400,"volume":213622,"rsi_14":31.2,"sma_20":25507.0,"sma_60":21038.0,"sma_120":19139.42},{"date":"2026-03-09","open":21150,"high":21150,"low":18920,"close":19890,"volume":475749,"rsi_14":27.68,"sma_20":25309.0,"sma_60":21106.67,"sma_120":19209.42},{"date":"2026-03-10","open":21000,"high":22200,"low":20450,"close":21800,"volume":277722,"rsi_14":35.4,"sma_20":25051.5,"sma_60":21196.17,"sma_120":19289.42},{"date":"2026-03-11","open":21900,"high":23550,"low":21650,"close":22500,"volume":269338,"rsi_14":39.45,"sma_20":24876.5,"sma_60":21299.5,"sma_120":19375.17},{"date":"2026-03-12","open":22500,"high":24700,"low":21950,"close":24000,"volume":304795,"rsi_14":38.51,"sma_20":24821.5,"sma_60":21423.17,"sma_120":19475.25},{"date":"2026-03-13","open":22700,"high":23250,"low":21650,"close":21950,"volume":366573,"rsi_14":36.41,"sma_20":24471.5,"sma_60":21511.33,"sma_120":19556.33},{"date":"2026-03-16","open":22350,"high":24700,"low":22100,"close":24500,"volume":393910,"rsi_14":44.31,"sma_20":24271.5,"sma_60":21723.83,"sma_120":19738.42},{"date":"2026-03-17","open":25200,"high":28850,"low":24600,"close":27550,"volume":930713,"rsi_14":56.17,"sma_20":24246.5,"sma_60":21821.33,"sma_120":19787.17},{"date":"2026-03-18","open":28000,"high":30450,"low":27900,"close":29950,"volume":633482,"rsi_14":59.26,"sma_20":24366.5,"sma_60":22044.5,"sma_120":19935.92},{"date":"2026-03-19","open":29400,"high":35450,"low":29050,"close":34100,"volume":749943,"rsi_14":65.77,"sma_20":24741.5,"sma_60":22329.5,"sma_120":20119.33},{"date":"2026-03-20","open":34350,"high":35450,"low":33300,"close":34000,"volume":362910,"rsi_14":69.91,"sma_20":25021.5,"sma_60":22628.67,"sma_120":20302.0},{"date":"2026-03-23","open":33400,"high":33400,"low":29800,"close":30150,"volume":454065,"rsi_14":61.69,"sma_20":25156.5,"sma_60":22863.17,"sma_120":20450.83},{"date":"2026-03-24","open":31450,"high":32050,"low":28950,"close":30350,"volume":282892,"rsi_14":69.14,"sma_20":25321.5,"sma_60":23101.67,"sma_120":20595.58},{"date":"2026-03-25","open":30600,"high":35950,"low":30600,"close":34400,"volume":534088,"rsi_14":70.93,"sma_20":25806.5,"sma_60":23370.0,"sma_120":20773.33},{"date":"2026-03-26","open":34400,"high":35800,"low":34000,"close":34850,"volume":228723,"rsi_14":71.12,"sma_20":26281.5,"sma_60":23654.67,"sma_120":20952.5},{"date":"2026-03-27","open":33500,"high":34850,"low":31350,"close":33950,"volume":175607,"rsi_14":75.23,"sma_20":26726.5,"sma_60":23932.0,"sma_120":21113.42},{"date":"2026-03-30","open":30900,"high":32200,"low":30150,"close":31900,"volume":270502,"rsi_14":68.04,"sma_20":27159.0,"sma_60":24183.5,"sma_120":21259.17},{"date":"2026-03-31","open":31300,"high":32000,"low":29150,"close":30300,"volume":249590,"rsi_14":63.49,"sma_20":27524.0,"sma_60":24416.83,"sma_120":21374.33},{"date":"2026-04-01","open":32249,"high":33601,"low":31348,"close":32800,"volume":209100,"rsi_14":64.66,"sma_20":28172.0,"sma_60":24697.5,"sma_120":21512.08},{"date":"2026-04-02","open":33400,"high":33500,"low":29500,"close":30000,"volume":187133,"rsi_14":63.18,"sma_20":28564.5,"sma_60":24924.17,"sma_120":21623.5},{"date":"2026-04-03","open":30650,"high":31700,"low":29750,"close":30000,"volume":114501,"rsi_14":59.82,"sma_20":28944.5,"sma_60":25134.83,"sma_120":21709.75},{"date":"2026-04-06","open":29900,"high":30250,"low":28250,"close":28400,"volume":162042,"rsi_14":51.6,"sma_20":29370.0,"sma_60":25309.17,"sma_120":21784.08},{"date":"2026-04-07","open":28800,"high":29400,"low":26950,"close":27450,"volume":140218,"rsi_14":45.02,"sma_20":29652.5,"sma_60":25446.5,"sma_120":21844.92},{"date":"2026-04-08","open":28550,"high":31000,"low":28450,"close":29000,"volume":225138,"rsi_14":38.67,"sma_20":29977.5,"sma_60":25619.0,"sma_120":21921.58},{"date":"2026-04-09","open":28750,"high":28750,"low":27050,"close":27700,"volume":152026,"rsi_14":36.71,"sma_20":30162.5,"sma_60":25769.83,"sma_120":21985.92},{"date":"2026-04-10","open":27600,"high":29200,"low":27400,"close":28000,"volume":157493,"rsi_14":44.67,"sma_20":30465.0,"sma_60":25925.5,"sma_120":22050.92},{"date":"2026-04-13","open":27050,"high":29400,"low":26950,"close":28750,"volume":112490,"rsi_14":46.14,"sma_20":30677.5,"sma_60":26088.67,"sma_120":22129.33},{"date":"2026-04-14","open":30050,"high":31100,"low":29300,"close":30850,"volume":345587,"rsi_14":40.53,"sma_20":30842.5,"sma_60":26283.0,"sma_120":22218.08},{"date":"2026-04-15","open":31400,"high":32500,"low":30500,"close":31050,"volume":203955,"rsi_14":39.73,"sma_20":30897.5,"sma_60":26460.5,"sma_120":22314.33},{"date":"2026-04-16","open":31050,"high":33250,"low":30000,"close":32300,"volume":258308,"rsi_14":45.62,"sma_20":30807.5,"sma_60":26625.5,"sma_120":22416.0},{"date":"2026-04-17","open":32950,"high":35350,"low":32150,"close":34750,"volume":291256,"rsi_14":57.4,"sma_20":30845.0,"sma_60":26824.67,"sma_120":22538.08},{"date":"2026-04-20","open":34750,"high":34750,"low":32450,"close":33200,"volume":276968,"rsi_14":57.55,"sma_20":30997.5,"sma_60":27015.5,"sma_120":22651.42},{"date":"2026-04-21","open":33300,"high":36950,"low":32650,"close":36250,"volume":486264,"rsi_14":58.84,"sma_20":31292.5,"sma_60":27252.17,"sma_120":22797.08},{"date":"2026-04-22","open":35600,"high":42800,"low":34450,"close":41500,"volume":802201,"rsi_14":75.78,"sma_20":31647.5,"sma_60":27582.17,"sma_120":23001.83},{"date":"2026-04-23","open":44000,"high":48650,"low":42000,"close":48000,"volume":1266343,"rsi_14":81.25,"sma_20":32305.0,"sma_60":28027.17,"sma_120":23257.67},{"date":"2026-04-24","open":47450,"high":47450,"low":44700,"close":46250,"volume":405468,"rsi_14":80.83,"sma_20":32920.0,"sma_60":28432.17,"sma_120":23504.33},{"date":"2026-04-27","open":46400,"high":49150,"low":44150,"close":47300,"volume":392496,"rsi_14":84.17,"sma_20":33690.0,"sma_60":28843.83,"sma_120":23760.25},{"date":"2026-04-28","open":46550,"high":48600,"low":45550,"close":47400,"volume":203836,"rsi_14":83.33,"sma_20":34545.0,"sma_60":29240.5,"sma_120":24016.33},{"date":"2026-04-29","open":46400,"high":49000,"low":44650,"close":47800,"volume":222662,"rsi_14":87.64,"sma_20":35297.5,"sma_60":29675.5,"sma_120":24306.42},{"date":"2026-04-30","open":48750,"high":48800,"low":44700,"close":45800,"volume":239200,"rsi_14":79.26,"sma_20":36625.0,"sma_60":32649.17,"sma_120":28957.83},{"date":"2026-05-04","open":46500,"high":50100,"low":46500,"close":47850,"volume":369043,"rsi_14":82.15,"sma_20":36980.0,"sma_60":30534.67,"sma_120":25159.75},{"date":"2026-05-06","open":48500,"high":50500,"low":46950,"close":49650,"volume":235073,"rsi_14":81.97,"sma_20":38042.5,"sma_60":30907.17,"sma_120":25403.92},{"date":"2026-05-07","open":48200,"high":48500,"low":43600,"close":43650,"volume":297630,"rsi_14":67.9,"sma_20":38852.5,"sma_60":31185.5,"sma_120":25605.58},{"date":"2026-05-08","open":43650,"high":45000,"low":41450,"close":44950,"volume":159146,"rsi_14":67.94,"sma_20":39650.0,"sma_60":31501.33,"sma_120":25821.67},{"date":"2026-05-11","open":45100,"high":47200,"low":41550,"close":43900,"volume":109815,"rsi_14":63.52,"sma_20":40460.0,"sma_60":31814.67,"sma_120":26029.92},{"date":"2026-05-12","open":44200,"high":46200,"low":40200,"close":40800,"volume":193303,"rsi_14":60.73,"sma_20":41100.0,"sma_60":32012.17,"sma_120":26215.08},{"date":"2026-05-13","open":40700,"high":44000,"low":37100,"close":44000,"volume":215051,"rsi_14":60.9,"sma_20":41862.5,"sma_60":32270.5,"sma_120":26426.75},{"date":"2026-05-14","open":44000,"high":45500,"low":42950,"close":44850,"volume":118464,"rsi_14":55.38,"sma_20":42562.5,"sma_60":32550.5,"sma_120":26653.0},{"date":"2026-05-15","open":48800,"high":50000,"low":37700,"close":38400,"volume":458679,"rsi_14":34.57,"sma_20":42930.0,"sma_60":32731.33,"sma_120":26820.42},{"date":"2026-05-18","open":38400,"high":40400,"low":34600,"close":39100,"volume":241647,"rsi_14":38.1,"sma_20":43270.0,"sma_60":32939.67,"sma_120":26999.67},{"date":"2026-05-19","open":39100,"high":43000,"low":38050,"close":42700,"volume":183896,"rsi_14":42.94,"sma_20":43667.5,"sma_60":33178.0,"sma_120":27214.83},{"date":"2026-05-20","open":41150,"high":43900,"low":39700,"close":42600,"volume":106739,"rsi_14":42.64,"sma_20":44137.5,"sma_60":33430.5,"sma_120":27426.42},{"date":"2026-05-21","open":45000,"high":45850,"low":43400,"close":44000,"volume":244297,"rsi_14":44.35,"sma_20":44525.0,"sma_60":33713.0,"sma_120":27661.67},{"date":"2026-05-22","open":43950,"high":47900,"low":43200,"close":47200,"volume":898473,"rsi_14":52.01,"sma_20":44810.0,"sma_60":34088.0,"sma_120":27918.08},{"date":"2026-05-26","open":49500,"high":52100,"low":44850,"close":45550,"volume":379316,"rsi_14":46.66,"sma_20":44687.5,"sma_60":34424.67,"sma_120":28161.83},{"date":"2026-05-27","open":45700,"high":46250,"low":41450,"close":42000,"volume":315505,"rsi_14":39.42,"sma_20":44475.0,"sma_60":34707.17,"sma_120":28373.67},{"date":"2026-05-28","open":42000,"high":42150,"low":37550,"close":39250,"volume":360653,"rsi_14":43.31,"sma_20":44072.5,"sma_60":34973.83,"sma_120":28561.92},{"date":"2026-05-29","open":40050,"high":41250,"low":37250,"close":38250,"volume":192418,"rsi_14":39.72,"sma_20":43615.0,"sma_60":35228.0,"sma_120":28741.92},{"date":"2026-06-01","open":38250,"high":40500,"low":36400,"close":39650,"volume":269624,"rsi_14":43.55,"sma_20":43207.5,"sma_60":35559.0,"sma_120":28932.33},{"date":"2026-06-02","open":40300,"high":43250,"low":37100,"close":41450,"volume":418192,"rsi_14":51.03,"sma_20":42990.0,"sma_60":35880.67,"sma_120":29139.75},{"date":"2026-06-04","open":43850,"high":51050,"low":43650,"close":47400,"volume":913408,"rsi_14":54.94,"sma_20":42967.5,"sma_60":36297.33,"sma_120":29393.08},{"date":"2026-06-05","open":46000,"high":48800,"low":41550,"close":46500,"volume":326619,"rsi_14":52.39,"sma_20":42810.0,"sma_60":36740.83,"sma_120":29646.83},{"date":"2026-06-08","open":44000,"high":48350,"low":42200,"close":45200,"volume":376766,"rsi_14":61.6,"sma_20":42887.5,"sma_60":37130.83,"sma_120":29889.5},{"date":"2026-06-09","open":47250,"high":51600,"low":46850,"close":51000,"volume":631000,"rsi_14":67.3,"sma_20":43190.0,"sma_60":37605.83,"sma_120":30180.83},{"date":"2026-06-10","open":49850,"high":54600,"low":45100,"close":50100,"volume":650659,"rsi_14":61.67,"sma_20":43500.0,"sma_60":38040.83,"sma_120":30445.83},{"date":"2026-06-11","open":49350,"high":58900,"low":47750,"close":57800,"volume":723713,"rsi_14":69.34,"sma_20":44350.0,"sma_60":38638.33,"sma_120":30779.42},{"date":"2026-06-12","open":60000,"high":60700,"low":53000,"close":56600,"volume":633413,"rsi_14":66.11,"sma_20":44980.0,"sma_60":39173.33,"sma_120":31106.83},{"date":"2026-06-15","open":56800,"high":56900,"low":53200,"close":53500,"volume":276837,"rsi_14":58.08,"sma_20":45412.5,"sma_60":39605.83,"sma_120":31412.58},{"date":"2026-06-16","open":53500,"high":54000,"low":51400,"close":52200,"volume":201108,"rsi_14":58.6,"sma_20":46102.5,"sma_60":39976.67,"sma_120":31711.75},{"date":"2026-06-17","open":51800,"high":52500,"low":48650,"close":49450,"volume":223615,"rsi_14":56.13,"sma_20":49077.5,"sma_60":42157.5,"sma_120":33699.5},{"date":"2026-06-18","open":49450,"high":51100,"low":47400,"close":50700,"volume":363151,"rsi_14":65.75,"sma_20":47020.0,"sma_60":40510.83,"sma_120":32277.08},{"date":"2026-06-19","open":52500,"high":53800,"low":48300,"close":50700,"volume":449817,"rsi_14":67.61,"sma_20":47425.0,"sma_60":40853.33,"sma_120":32554.92},{"date":"2026-06-22","open":48700,"high":56700,"low":48650,"close":56000,"volume":565447,"rsi_14":70.83,"sma_20":48025.0,"sma_60":41280.83,"sma_120":32872.08},{"date":"2026-06-23","open":55000,"high":55300,"low":48300,"close":48750,"volume":381464,"rsi_14":58.17,"sma_20":48102.5,"sma_60":41520.0,"sma_120":33118.25},{"date":"2026-06-24","open":48900,"high":50000,"low":45250,"close":45750,"volume":260618,"rsi_14":48.02,"sma_20":48112.5,"sma_60":41701.67,"sma_120":33344.08},{"date":"2026-06-25","open":48000,"high":48325,"low":41800,"close":42050,"volume":483978,"rsi_14":45.01,"sma_20":48115.0,"sma_60":41836.67,"sma_120":33539.08},{"date":"2026-06-26","open":41550,"high":44700,"low":39000,"close":40950,"volume":439237,"rsi_14":45.21,"sma_20":48200.0,"sma_60":41987.5,"sma_120":33724.83},{"date":"2026-06-29","open":42800,"high":47100,"low":42250,"close":46300,"volume":318518,"rsi_14":44.65,"sma_20":48602.5,"sma_60":42254.17,"sma_120":33952.67},{"date":"2026-06-30","open":46350,"high":53000,"low":46000,"close":51600,"volume":336443,"rsi_14":51.55,"sma_20":49200.0,"sma_60":42568.33,"sma_120":34222.75},{"date":"2026-07-01","open":52000,"high":57500,"low":49950,"close":55300,"volume":443232,"rsi_14":47.18,"sma_20":49892.5,"sma_60":42990.0,"sma_120":34513.58},{"date":"2026-07-02","open":50900,"high":52000,"low":47850,"close":48650,"volume":315237,"rsi_14":42.01,"sma_20":49955.0,"sma_60":43300.83,"sma_120":34732.33},{"date":"2026-07-03","open":48000,"high":54500,"low":48000,"close":54100,"volume":440671,"rsi_14":50.58,"sma_20":50335.0,"sma_60":43729.17,"sma_120":34993.17},{"date":"2026-07-06","open":54100,"high":56200,"low":48200,"close":49150,"volume":255694,"rsi_14":47.26,"sma_20":50532.5,"sma_60":44090.83,"sma_120":35221.5},{"date":"2026-07-07","open":49000,"high":50100,"low":43300,"close":44600,"volume":271691,"rsi_14":45.79,"sma_20":50212.5,"sma_60":44350.83,"sma_120":35409.42},{"date":"2026-07-08","open":43950,"high":45450,"low":38500,"close":39450,"volume":327687,"rsi_14":40.85,"sma_20":49680.0,"sma_60":44546.67,"sma_120":35557.33},{"date":"2026-07-09","open":41500,"high":44250,"low":40350,"close":42700,"volume":266039,"rsi_14":43.82,"sma_20":48925.0,"sma_60":44791.67,"sma_120":35735.67},{"date":"2026-07-10","open":45000,"high":51300,"low":43600,"close":50300,"volume":366923,"rsi_14":45.75,"sma_20":48610.0,"sma_60":45150.83,"sma_120":35971.92},{"date":"2026-07-13","open":52800,"high":58500,"low":50300,"close":52300,"volume":568378,"rsi_14":52.87,"sma_20":48550.0,"sma_60":45508.33,"sma_120":36219.42},{"date":"2026-07-14","open":52000,"high":56900,"low":50200,"close":55500,"volume":520324,"rsi_14":57.87,"sma_20":48715.0,"sma_60":45915.83,"sma_120":36485.25},{"date":"2026-07-15","open":57000,"high":58100,"low":54500,"close":56500,"volume":337658,"rsi_14":62.19,"sma_20":49067.5,"sma_60":46319.17,"sma_120":36775.25},{"date":"2026-07-16","open":54900,"high":56500,"low":52500,"close":55000,"volume":273504,"rsi_14":61.78,"sma_20":49282.5,"sma_60":46656.67,"sma_120":37048.17},{"date":"2026-07-20","open":52500,"high":56600,"low":51100,"close":51600,"volume":217347,"rsi_14":54.59,"sma_20":49327.5,"sma_60":46963.33,"sma_120":37284.0},{"date":"2026-07-21","open":53000,"high":57800,"low":49750,"close":55100,"volume":341712,"rsi_14":53.13,"sma_20":49282.5,"sma_60":47277.5,"sma_120":37544.42},{"date":"2026-07-22","open":56500,"high":57800,"low":47900,"close":47950,"volume":355825,"rsi_14":43.81,"sma_20":49242.5,"sma_60":47385.0,"sma_120":37744.0},{"date":"2026-07-23","open":48150,"high":49800,"low":44600,"close":46400,"volume":423110,"rsi_14":47.93,"sma_20":49275.0,"sma_60":47358.33,"sma_120":37930.25},{"date":"2026-07-24","open":46000,"high":46000,"low":39650,"close":39850,"volume":357830,"rsi_14":37.13,"sma_20":49165.0,"sma_60":47251.67,"sma_120":38054.83},{"date":"2026-07-27","open":41000,"high":42500,"low":39350,"close":40300,"volume":246926,"rsi_14":41.3,"sma_20":49132.5,"sma_60":47135.0,"sma_120":38164.0},{"date":"2026-07-28","open":37050,"high":39000,"low":31550,"close":33200,"volume":616553,"rsi_14":39.33,"sma_20":48477.5,"sma_60":46898.33,"sma_120":38214.0},{"date":"2026-07-29","open":34000,"high":34900,"low":26600,"close":29600,"volume":621726,"rsi_14":40.5,"sma_20":47377.5,"sma_60":46595.0,"sma_120":38224.83},{"date":"2026-07-30","open":27800,"high":29850,"low":26050,"close":26600,"volume":430576,"rsi_14":34.4,"sma_20":45942.5,"sma_60":46275.0,"sma_120":38216.5},{"date":"2026-07-31","open":33000,"high":34550,"low":31300,"close":34550,"volume":307322,"rsi_14":34.84,"sma_20":45237.5,"sma_60":46053.33,"sma_120":38294.0},{"date":"2026-08-03","open":35100,"high":37300,"low":33750,"close":35350,"volume":483243,"rsi_14":33.3,"sma_20":44300.0,"sma_60":45815.0,"sma_120":38361.08},{"date":"2026-08-04","open":35600,"high":37750,"low":33550,"close":36200,"volume":274048,"rsi_14":30.06,"sma_20":43652.5,"sma_60":45690.83,"sma_120":38438.17},{"date":"2026-08-05","open":38800,"high":39850,"low":36750,"close":38550,"volume":353431,"rsi_14":31.96,"sma_20":43350.0,"sma_60":45584.17,"sma_120":38542.75},{"date":"2026-08-06","open":38000,"high":40400,"low":36950,"close":39300,"volume":201436,"rsi_14":33.98,"sma_20":43342.5,"sma_60":45507.5,"sma_120":38661.08},{"date":"2026-08-07","open":39000,"high":39900,"low":35400,"close":35550,"volume":212009,"rsi_14":33.74,"sma_20":42985.0,"sma_60":45420.0,"sma_120":38716.08},{"date":"2026-08-10","open":36600,"high":41500,"low":36200,"close":41200,"volume":302473,"rsi_14":36.5,"sma_20":42530.0,"sma_60":45373.33,"sma_120":38821.92},{"date":"2026-08-11","open":40200,"high":44450,"low":39200,"close":41350,"volume":191448,"rsi_14":42.58,"sma_20":41982.5,"sma_60":45315.0,"sma_120":38932.75},{"date":"2026-08-12","open":41350,"high":42150,"low":40450,"close":41450,"volume":129173,"rsi_14":44.25,"sma_20":41280.0,"sma_60":45365.83,"sma_120":39048.58},{"date":"2026-08-13","open":42000,"high":43500,"low":40000,"close":40600,"volume":273919,"rsi_14":51.0,"sma_20":40485.0,"sma_60":45390.83,"sma_120":39165.25},{"date":"2026-08-14","open":42700,"high":44300,"low":36800,"close":38250,"volume":478284,"rsi_14":47.39,"sma_20":39647.5,"sma_60":45316.67,"sma_120":39247.33},{"date":"2026-08-18","open":38900,"high":40750,"low":37550,"close":37900,"volume":419258,"rsi_14":57.23,"sma_20":38962.5,"sma_60":45238.33,"sma_120":39334.42},{"date":"2026-08-19","open":36850,"high":39400,"low":35750,"close":36150,"volume":274880,"rsi_14":60.69,"sma_20":38015.0,"sma_60":45107.5,"sma_120":39410.25},{"date":"2026-08-20","open":37100,"high":38350,"low":35550,"close":37700,"volume":206590,"rsi_14":69.01,"sma_20":37502.5,"sma_60":44949.17,"sma_120":39518.58},{"date":"2026-08-21","open":37000,"high":37000,"low":35150,"close":35750,"volume":166208,"rsi_14":52.59,"sma_20":36970.0,"sma_60":44785.83,"sma_120":39605.25},{"date":"2026-08-24","open":35700,"high":36800,"low":34000,"close":35100,"volume":230528,"rsi_14":49.46,"sma_20":36732.5,"sma_60":44670.83,"sma_120":39689.0},{"date":"2026-08-25","open":34550,"high":35500,"low":32650,"close":35100,"volume":340153,"rsi_14":47.52,"sma_20":36472.5,"sma_60":44601.67,"sma_120":39787.75},{"date":"2026-08-26","open":35300,"high":35300,"low":33050,"close":34550,"volume":255895,"rsi_14":40.2,"sma_20":36540.0,"sma_60":44540.0,"sma_120":39884.0},{"date":"2026-08-27","open":36050,"high":37000,"low":35300,"close":35600,"volume":272926,"rsi_14":41.06,"sma_20":36840.0,"sma_60":44472.5,"sma_120":40015.75},{"date":"2026-08-28","open":35050,"high":35700,"low":32850,"close":33000,"volume":297001,"rsi_14":43.48,"sma_20":37160.0,"sma_60":44331.67,"sma_120":40106.17},{"date":"2026-08-31","open":32000,"high":33600,"low":30450,"close":33500,"volume":153995,"rsi_14":23.26,"sma_20":37107.5,"sma_60":44100.0,"sma_120":40198.67},{"date":"2026-09-01","open":33300,"high":34500,"low":32950,"close":34350,"volume":134789,"rsi_14":26.82,"sma_20":37057.5,"sma_60":43897.5,"sma_120":40319.17},{"date":"2026-09-02","open":33150,"high":34850,"low":32600,"close":33700,"volume":180957,"rsi_14":25.24,"sma_20":36932.5,"sma_60":43705.83,"sma_120":40418.33},{"date":"2026-09-03","open":34200,"high":34450,"low":32350,"close":32750,"volume":153548,"rsi_14":25.08,"sma_20":36642.5,"sma_60":43401.67,"sma_120":40503.75},{"date":"2026-09-04","open":32800,"high":36450,"low":32800,"close":35950,"volume":216738,"rsi_14":43.07,"sma_20":36475.0,"sma_60":43165.83,"sma_120":40603.33},{"date":"2026-09-07","open":37150,"high":38200,"low":36400,"close":37400,"volume":239488,"rsi_14":48.59,"sma_20":36567.5,"sma_60":42825.83,"sma_120":40732.08},{"date":"2026-09-08","open":37750,"high":38100,"low":34500,"close":34600,"volume":199799,"rsi_14":45.87,"sma_20":36237.5,"sma_60":42459.17,"sma_120":40816.25},{"date":"2026-09-09","open":35150,"high":37750,"low":35000,"close":36300,"volume":192012,"rsi_14":46.3,"sma_20":35985.0,"sma_60":42172.5,"sma_120":40889.17},{"date":"2026-09-10","open":35900,"high":36200,"low":34500,"close":34800,"volume":147019,"rsi_14":47.43,"sma_20":35652.5,"sma_60":41882.5,"sma_120":40929.58},{"date":"2026-09-11","open":33800,"high":33900,"low":32500,"close":33600,"volume":158702,"rsi_14":46.05,"sma_20":35302.5,"sma_60":41618.33,"sma_120":40925.42},{"date":"2026-09-14","open":32550,"high":33150,"low":31900,"close":32150,"volume":152436,"rsi_14":42.79,"sma_20":34997.5,"sma_60":41309.17,"sma_120":40910.0},{"date":"2026-09-15","open":31750,"high":34200,"low":31750,"close":32800,"volume":240015,"rsi_14":45.74,"sma_20":34742.5,"sma_60":41010.83,"sma_120":40932.08},{"date":"2026-09-16","open":32200,"high":33000,"low":31150,"close":32500,"volume":240052,"rsi_14":42.17,"sma_20":34560.0,"sma_60":40619.17,"sma_120":40950.0},{"date":"2026-09-17","open":32500,"high":33250,"low":31900,"close":33150,"volume":163641,"rsi_14":50.42,"sma_20":34332.5,"sma_60":40359.17,"sma_120":40939.58},{"date":"2026-09-18","open":33450,"high":34300,"low":33400,"close":34000,"volume":129832,"rsi_14":51.37,"sma_20":34245.0,"sma_60":40163.33,"sma_120":40932.5},{"date":"2026-09-21","open":34000,"high":35500,"low":33550,"close":35100,"volume":153990,"rsi_14":52.03,"sma_20":34245.0,"sma_60":40047.5,"sma_120":40942.08},{"date":"2026-09-22","open":35750,"high":37200,"low":34950,"close":35400,"volume":180155,"rsi_14":54.7,"sma_20":34260.0,"sma_60":39955.0,"sma_120":40971.25},{"date":"2026-09-23","open":36300,"high":39800,"low":36050,"close":38500,"volume":330073,"rsi_14":64.2,"sma_20":34457.5,"sma_60":39825.0,"sma_120":41039.58},{"date":"2026-09-28","open":38300,"high":41150,"low":38000,"close":39300,"volume":265258,"rsi_14":59.38,"sma_20":34642.5,"sma_60":39620.0,"sma_120":41094.17},{"date":"2026-09-29","open":39350,"high":42000,"low":38700,"close":41800,"volume":256471,"rsi_14":61.64,"sma_20":35082.5,"sma_60":39395.0,"sma_120":41192.5},{"date":"2026-09-30","open":42050,"high":43150,"low":40450,"close":41100,"volume":185089,"rsi_14":69.35,"sma_20":35462.5,"sma_60":39269.17,"sma_120":41285.0},{"date":"2026-10-01","open":40850,"high":44150,"low":40300,"close":43700,"volume":300341,"rsi_14":70.9,"sma_20":35930.0,"sma_60":39095.83,"sma_120":41412.5},{"date":"2026-10-02","open":43700,"high":44600,"low":42650,"close":43650,"volume":125657,"rsi_14":77.23,"sma_20":36427.5,"sma_60":39004.17,"sma_120":41547.5},{"date":"2026-10-06","open":44000,"high":44750,"low":42550,"close":44250,"volume":128231,"rsi_14":84.03,"sma_20":37002.5,"sma_60":38998.33,"sma_120":41674.58},{"date":"2026-10-07","open":43750,"high":44150,"low":40550,"close":40700,"volume":238128,"rsi_14":74.08,"sma_20":37240.0,"sma_60":39019.17,"sma_120":41782.92},{"date":"2026-10-08","open":41400,"high":42250,"low":40400,"close":40900,"volume":198844,"rsi_14":73.41,"sma_20":37415.0,"sma_60":38989.17,"sma_120":41890.42},{"date":"2026-10-12","open":40000,"high":41200,"low":38000,"close":38200,"volume":218921,"rsi_14":64.47,"sma_20":37595.0,"sma_60":38787.5,"sma_120":41969.17},{"date":"2026-10-13","open":37000,"high":38850,"low":35150,"close":38500,"volume":297269,"rsi_14":63.82,"sma_20":37705.0,"sma_60":38557.5,"sma_120":42032.92},{"date":"2026-10-14","open":37850,"high":39200,"low":35800,"close":36800,"volume":198877,"rsi_14":56.93,"sma_20":37805.0,"sma_60":38245.83,"sma_120":42080.83},{"date":"2026-10-15","open":34150,"high":34650,"low":30200,"close":30500,"volume":337589,"rsi_14":40.94,"sma_20":37650.0,"sma_60":37812.5,"sma_120":42065.83},{"date":"2026-10-16","open":32250,"high":36900,"low":32050,"close":35750,"volume":329982,"rsi_14":50.58,"sma_20":37830.0,"sma_60":37491.67,"sma_120":42074.17},{"date":"2026-10-19","open":35500,"high":38700,"low":34650,"close":38700,"volume":308895,"rsi_14":50.33,"sma_20":38125.0,"sma_60":37276.67,"sma_120":42120.0},{"date":"2026-10-20","open":38050,"high":38500,"low":35450,"close":35450,"volume":144757,"rsi_14":44.1,"sma_20":38272.5,"sma_60":36949.17,"sma_120":42113.33},{"date":"2026-10-21","open":37800,"high":38600,"low":35500,"close":36250,"volume":182374,"rsi_14":41.03,"sma_20":38427.5,"sma_60":36754.17,"sma_120":42069.58},{"date":"2026-10-22","open":35750,"high":37500,"low":34000,"close":34250,"volume":194561,"rsi_14":39.38,"sma_20":38440.0,"sma_60":36551.67,"sma_120":41955.0},{"date":"2026-10-23","open":31799,"high":33950,"low":30512,"close":33950,"volume":127059}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":4664.870000000001,"pbr":1.37,"per":7.28,"roa":5.29,"roe":8.23,"grade":"C","comment":"PER 7.37배, ROE 8.23%","revenue":412885825708.0,"analysis":"PER 7.4배입니다. ROE 8.2%입니다. 시가총액 3634.29억. 매출 4128.86억, 영업이익 565.94억.","eps_basis":"TTM","debt_ratio":0.5537358619630693,"market_cap":358674688400,"net_income":49280338954.0,"total_debt":145178622851.0,"ttm_window":"2025Q3~2026Q2","gross_margin":25.72,"total_assets":407358901976.0,"total_equity":262180279125.0,"profit_margin":11.94,"revenue_basis":"TTM","dividend_yield":0.24,"net_income_basis":"TTM","operating_income":56593990670.0,"operating_margin":13.71,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":33950.0,"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":"2017-01-10","close":14250.0},{"date":"2017-01-11","close":14000.0},{"date":"2017-01-12","close":14000.0},{"date":"2017-01-13","close":13700.0},{"date":"2017-01-16","close":13450.0},{"date":"2017-01-17","close":13500.0},{"date":"2017-01-18","close":13500.0},{"date":"2017-01-19","close":13300.0},{"date":"2017-01-20","close":13150.0},{"date":"2017-01-23","close":13300.0},{"date":"2017-01-24","close":13400.0},{"date":"2017-01-25","close":13850.0},{"date":"2017-01-26","close":14000.0},{"date":"2017-01-31","close":13950.0},{"date":"2017-02-01","close":13550.0},{"date":"2017-02-02","close":12850.0},{"date":"2017-02-03","close":12400.0},{"date":"2017-02-06","close":12600.0},{"date":"2017-02-07","close":12800.0},{"date":"2017-02-08","close":12700.0},{"date":"2017-02-09","close":12950.0},{"date":"2017-02-10","close":12950.0},{"date":"2017-02-13","close":13000.0},{"date":"2017-02-14","close":12800.0},{"date":"2017-02-15","close":12650.0},{"date":"2017-02-16","close":12500.0},{"date":"2017-02-17","close":12550.0},{"date":"2017-02-20","close":12350.0},{"date":"2017-02-21","close":12650.0},{"date":"2017-02-22","close":12300.0},{"date":"2017-02-23","close":12050.0},{"date":"2017-02-24","close":11800.0},{"date":"2017-02-27","close":11750.0},{"date":"2017-02-28","close":11600.0},{"date":"2017-03-02","close":11600.0},{"date":"2017-03-03","close":11800.0},{"date":"2017-03-06","close":11700.0},{"date":"2017-03-07","close":12050.0},{"date":"2017-03-08","close":11850.0},{"date":"2017-03-09","close":11600.0},{"date":"2017-03-10","close":11600.0},{"date":"2017-03-13","close":11550.0},{"date":"2017-03-14","close":11350.0},{"date":"2017-03-15","close":10950.0},{"date":"2017-03-16","close":11450.0},{"date":"2017-03-17","close":11400.0},{"date":"2017-03-20","close":11350.0},{"date":"2017-03-21","close":11150.0},{"date":"2017-03-22","close":10500.0},{"date":"2017-03-23","close":10850.0},{"date":"2017-03-24","close":10750.0},{"date":"2017-03-27","close":10900.0},{"date":"2017-03-28","close":10850.0},{"date":"2017-03-29","close":10500.0},{"date":"2017-03-30","close":11000.0},{"date":"2017-03-31","close":11150.0},{"date":"2017-04-03","close":11000.0},{"date":"2017-04-04","close":11200.0},{"date":"2017-04-05","close":10900.0},{"date":"2017-04-06","close":10900.0},{"date":"2017-04-07","close":10750.0},{"date":"2017-04-10","close":10400.0},{"date":"2017-04-11","close":10900.0},{"date":"2017-04-12","close":11150.0},{"date":"2017-04-13","close":10950.0},{"date":"2017-04-14","close":10900.0},{"date":"2017-04-17","close":11200.0},{"date":"2017-04-18","close":11000.0},{"date":"2017-04-19","close":11050.0},{"date":"2017-04-20","close":10900.0},{"date":"2017-04-21","close":10950.0},{"date":"2017-04-24","close":10950.0},{"date":"2017-04-25","close":10950.0},{"date":"2017-04-26","close":11250.0},{"date":"2017-04-27","close":11150.0},{"date":"2017-04-28","close":11000.0},{"date":"2017-05-02","close":10850.0},{"date":"2017-05-04","close":10900.0},{"date":"2017-05-08","close":10800.0},{"date":"2017-05-10","close":10550.0},{"date":"2017-05-11","close":9980.0},{"date":"2017-05-12","close":9770.0},{"date":"2017-05-15","close":9950.0},{"date":"2017-05-16","close":9830.0},{"date":"2017-05-17","close":9680.0},{"date":"2017-05-18","close":9680.0},{"date":"2017-05-19","close":9800.0},{"date":"2017-05-22","close":9820.0},{"date":"2017-05-23","close":9920.0},{"date":"2017-05-24","close":10050.0},{"date":"2017-05-25","close":10250.0},{"date":"2017-05-26","close":10300.0},{"date":"2017-05-29","close":10050.0},{"date":"2017-05-30","close":9920.0},{"date":"2017-05-31","close":9840.0},{"date":"2017-06-01","close":9950.0},{"date":"2017-06-02","close":9960.0},{"date":"2017-06-05","close":9930.0},{"date":"2017-06-07","close":9820.0},{"date":"2017-06-08","close":9850.0},{"date":"2017-06-09","close":9800.0},{"date":"2017-06-12","close":9640.0},{"date":"2017-06-13","close":9630.0},{"date":"2017-06-14","close":9420.0},{"date":"2017-06-15","close":9450.0},{"date":"2017-06-16","close":9420.0},{"date":"2017-06-19","close":9450.0},{"date":"2017-06-20","close":9420.0},{"date":"2017-06-21","close":9430.0},{"date":"2017-06-22","close":9380.0},{"date":"2017-06-23","close":9410.0},{"date":"2017-06-26","close":9380.0},{"date":"2017-06-27","close":9430.0},{"date":"2017-06-28","close":9730.0},{"date":"2017-06-29","close":10400.0},{"date":"2017-06-30","close":10950.0},{"date":"2017-07-03","close":10700.0},{"date":"2017-07-04","close":11000.0},{"date":"2017-07-05","close":11300.0},{"date":"2017-07-06","close":10850.0},{"date":"2017-07-07","close":10950.0},{"date":"2017-07-10","close":10400.0},{"date":"2017-07-11","close":10850.0},{"date":"2017-07-12","close":10500.0},{"date":"2017-07-13","close":11200.0},{"date":"2017-07-14","close":11900.0},{"date":"2017-07-17","close":12100.0},{"date":"2017-07-18","close":11750.0},{"date":"2017-07-19","close":11600.0},{"date":"2017-07-20","close":11650.0},{"date":"2017-07-21","close":11300.0},{"date":"2017-07-24","close":11650.0},{"date":"2017-07-25","close":11300.0},{"date":"2017-07-26","close":11400.0},{"date":"2017-07-27","close":10800.0},{"date":"2017-07-28","close":9900.0},{"date":"2017-07-31","close":9900.0},{"date":"2017-08-01","close":9800.0},{"date":"2017-08-02","close":10050.0},{"date":"2017-08-03","close":9730.0},{"date":"2017-08-04","close":9770.0},{"date":"2017-08-07","close":10250.0},{"date":"2017-08-08","close":10550.0},{"date":"2017-08-09","close":10250.0},{"date":"2017-08-10","close":9950.0},{"date":"2017-08-11","close":9740.0},{"date":"2017-08-14","close":9710.0},{"date":"2017-08-16","close":9830.0},{"date":"2017-08-17","close":9850.0},{"date":"2017-08-18","close":10800.0},{"date":"2017-08-21","close":11200.0},{"date":"2017-08-22","close":11350.0},{"date":"2017-08-23","close":11150.0},{"date":"2017-08-24","close":10950.0},{"date":"2017-08-25","close":10800.0},{"date":"2017-08-28","close":11200.0},{"date":"2017-08-29","close":10950.0},{"date":"2017-08-30","close":11200.0},{"date":"2017-08-31","close":11700.0},{"date":"2017-09-01","close":11800.0},{"date":"2017-09-04","close":11150.0},{"date":"2017-09-05","close":11400.0},{"date":"2017-09-06","close":11200.0},{"date":"2017-09-07","close":11400.0},{"date":"2017-09-08","close":10950.0},{"date":"2017-09-11","close":10900.0},{"date":"2017-09-12","close":11600.0},{"date":"2017-09-13","close":11700.0},{"date":"2017-09-14","close":11650.0},{"date":"2017-09-15","close":11800.0},{"date":"2017-09-18","close":11850.0},{"date":"2017-09-19","close":11500.0},{"date":"2017-09-20","close":11000.0},{"date":"2017-09-21","close":10900.0},{"date":"2017-09-22","close":10400.0},{"date":"2017-09-25","close":9910.0},{"date":"2017-09-26","close":10450.0},{"date":"2017-09-27","close":10200.0},{"date":"2017-09-28","close":10400.0},{"date":"2017-09-29","close":10350.0},{"date":"2017-10-10","close":10400.0},{"date":"2017-10-11","close":10400.0},{"date":"2017-10-12","close":10500.0},{"date":"2017-10-13","close":10550.0},{"date":"2017-10-16","close":10250.0},{"date":"2017-10-17","close":9970.0},{"date":"2017-10-18","close":10200.0},{"date":"2017-10-19","close":10200.0},{"date":"2017-10-20","close":10250.0},{"date":"2017-10-23","close":10550.0},{"date":"2017-10-24","close":10550.0},{"date":"2017-10-25","close":10400.0},{"date":"2017-10-26","close":10250.0},{"date":"2017-10-27","close":10400.0},{"date":"2017-10-30","close":10200.0},{"date":"2017-10-31","close":9940.0},{"date":"2017-11-01","close":10150.0},{"date":"2017-11-02","close":10300.0},{"date":"2017-11-03","close":10350.0},{"date":"2017-11-06","close":10450.0},{"date":"2017-11-07","close":10400.0},{"date":"2017-11-08","close":10700.0},{"date":"2017-11-09","close":10400.0},{"date":"2017-11-10","close":10350.0},{"date":"2017-11-13","close":10350.0},{"date":"2017-11-14","close":10450.0},{"date":"2017-11-15","close":10900.0},{"date":"2017-11-16","close":10750.0},{"date":"2017-11-17","close":11300.0},{"date":"2017-11-20","close":11200.0},{"date":"2017-11-21","close":11050.0},{"date":"2017-11-22","close":13100.0},{"date":"2017-11-23","close":13950.0},{"date":"2017-11-24","close":13250.0},{"date":"2017-11-27","close":12900.0},{"date":"2017-11-28","close":12750.0},{"date":"2017-11-29","close":12800.0},{"date":"2017-11-30","close":11800.0},{"date":"2017-12-01","close":11950.0},{"date":"2017-12-04","close":11250.0},{"date":"2017-12-05","close":11450.0},{"date":"2017-12-06","close":11950.0},{"date":"2017-12-07","close":11600.0},{"date":"2017-12-08","close":12250.0},{"date":"2017-12-11","close":12400.0},{"date":"2017-12-12","close":11800.0},{"date":"2017-12-13","close":12950.0},{"date":"2017-12-14","close":12750.0},{"date":"2017-12-15","close":14200.0},{"date":"2017-12-18","close":14000.0},{"date":"2017-12-19","close":13250.0},{"date":"2017-12-20","close":13900.0},{"date":"2017-12-21","close":13250.0},{"date":"2017-12-22","close":13850.0},{"date":"2017-12-26","close":13150.0},{"date":"2017-12-27","close":13200.0},{"date":"2017-12-28","close":14250.0},{"date":"2018-01-02","close":13294.457},{"date":"2018-01-03","close":15302.9736},{"date":"2018-01-04","close":14442.1816},{"date":"2018-01-05","close":15207.3291},{"date":"2018-01-08","close":14203.0723},{"date":"2018-01-09","close":14203.0723},{"date":"2018-01-10","close":13868.3193},{"date":"2018-01-11","close":13485.7451},{"date":"2018-01-12","close":13294.457},{"date":"2018-01-15","close":13150.9932},{"date":"2018-01-16","close":12959.7051},{"date":"2018-01-17","close":13246.6367},{"date":"2018-01-18","close":13198.8145},{"date":"2018-01-19","close":13198.8145},{"date":"2018-01-22","close":12720.5957},{"date":"2018-01-23","close":13198.8145},{"date":"2018-01-24","close":13294.457},{"date":"2018-01-25","close":12959.7051},{"date":"2018-01-26","close":14011.7861},{"date":"2018-01-29","close":14250.8945},{"date":"2018-01-30","close":13629.2109},{"date":"2018-01-31","close":13820.498},{"date":"2018-02-01","close":14490.0029},{"date":"2018-02-02","close":13963.9619},{"date":"2018-02-05","close":12959.7051},{"date":"2018-02-06","close":12959.7051},{"date":"2018-02-07","close":12481.4883},{"date":"2018-02-08","close":12816.2402},{"date":"2018-02-09","close":12146.7354},{"date":"2018-02-12","close":11620.6963},{"date":"2018-02-13","close":12003.2705},{"date":"2018-02-14","close":12911.8838},{"date":"2018-02-19","close":12864.0615},{"date":"2018-02-20","close":12768.4189},{"date":"2018-02-21","close":12768.4189},{"date":"2018-02-22","close":13055.3477},{"date":"2018-02-23","close":12911.8838},{"date":"2018-02-26","close":14298.7158},{"date":"2018-02-27","close":14633.4688},{"date":"2018-02-28","close":14250.8945},{"date":"2018-03-02","close":14059.6064},{"date":"2018-03-05","close":13390.1025},{"date":"2018-03-06","close":13485.7451},{"date":"2018-03-07","close":13772.6768},{"date":"2018-03-08","close":13868.3193},{"date":"2018-03-09","close":14442.1816},{"date":"2018-03-12","close":14585.6465},{"date":"2018-03-13","close":14442.1816},{"date":"2018-03-14","close":14394.3594},{"date":"2018-03-15","close":14155.249},{"date":"2018-03-16","close":14059.6064},{"date":"2018-03-19","close":13916.1406},{"date":"2018-03-20","close":13724.8535},{"date":"2018-03-21","close":13724.8535},{"date":"2018-03-22","close":14394.3594},{"date":"2018-03-23","close":14203.0723},{"date":"2018-03-26","close":14250.8945},{"date":"2018-03-27","close":14298.7158},{"date":"2018-03-28","close":14250.8945},{"date":"2018-03-29","close":13868.3193},{"date":"2018-03-30","close":13820.498},{"date":"2018-04-02","close":13916.1406},{"date":"2018-04-03","close":13916.1406},{"date":"2018-04-04","close":13390.1025},{"date":"2018-04-05","close":13677.0322},{"date":"2018-04-06","close":13390.1025},{"date":"2018-04-09","close":13055.3477},{"date":"2018-04-10","close":13150.9932},{"date":"2018-04-11","close":13103.1719},{"date":"2018-04-12","close":13198.8145},{"date":"2018-04-13","close":13198.8145},{"date":"2018-04-16","close":13485.7451},{"date":"2018-04-17","close":13103.1719},{"date":"2018-04-18","close":13150.9932},{"date":"2018-04-19","close":12959.7051},{"date":"2018-04-20","close":13198.8145},{"date":"2018-04-23","close":12768.4189},{"date":"2018-04-24","close":12146.7354},{"date":"2018-04-25","close":11811.9824},{"date":"2018-04-26","close":12051.0908},{"date":"2018-04-27","close":12146.7354},{"date":"2018-04-30","close":11859.8047},{"date":"2018-05-02","close":12003.2705},{"date":"2018-05-03","close":11477.2295},{"date":"2018-05-04","close":12624.9531},{"date":"2018-05-08","close":11955.4473},{"date":"2018-05-09","close":11764.1611},{"date":"2018-05-10","close":12051.0908},{"date":"2018-05-11","close":12146.7354},{"date":"2018-05-14","close":11859.8047},{"date":"2018-05-15","close":11907.626},{"date":"2018-05-16","close":11429.4082},{"date":"2018-05-17","close":11477.2295},{"date":"2018-05-18","close":11955.4473},{"date":"2018-05-21","close":12146.7354},{"date":"2018-05-23","close":12290.2002},{"date":"2018-05-24","close":12577.1318},{"date":"2018-05-25","close":12433.666},{"date":"2018-05-28","close":12242.3799},{"date":"2018-05-29","close":12146.7354},{"date":"2018-05-30","close":11955.4473},{"date":"2018-05-31","close":11811.9824},{"date":"2018-06-01","close":11811.9824},{"date":"2018-06-04","close":11811.9824},{"date":"2018-06-05","close":11764.1611},{"date":"2018-06-07","close":11811.9824},{"date":"2018-06-08","close":12003.2705},{"date":"2018-06-11","close":12003.2705},{"date":"2018-06-12","close":12003.2705},{"date":"2018-06-14","close":11859.8047},{"date":"2018-06-15","close":11477.2295},{"date":"2018-06-18","close":10616.4385},{"date":"2018-06-19","close":10329.5068},{"date":"2018-06-20","close":10712.0811},{"date":"2018-06-21","close":10712.0811},{"date":"2018-06-22","close":10807.7246},{"date":"2018-06-25","close":10855.5459},{"date":"2018-06-26","close":10664.2588},{"date":"2018-06-27","close":10807.7246},{"date":"2018-06-28","close":10568.6152},{"date":"2018-06-29","close":10855.5459},{"date":"2018-07-02","close":10712.0811},{"date":"2018-07-03","close":10377.3291},{"date":"2018-07-04","close":10377.3291},{"date":"2018-07-05","close":10329.5068},{"date":"2018-07-06","close":10568.6152},{"date":"2018-07-09","close":10712.0811},{"date":"2018-07-10","close":10664.2588},{"date":"2018-07-11","close":11381.5869},{"date":"2018-07-12","close":11477.2295},{"date":"2018-07-13","close":11572.875},{"date":"2018-07-16","close":11429.4082},{"date":"2018-07-17","close":11381.5869},{"date":"2018-07-18","close":11477.2295},{"date":"2018-07-19","close":10999.0127},{"date":"2018-07-20","close":10951.1904},{"date":"2018-07-23","close":9851.2891},{"date":"2018-07-24","close":9660.002},{"date":"2018-07-25","close":9392.2002},{"date":"2018-07-26","close":9526.1016},{"date":"2018-07-27","close":10329.5068},{"date":"2018-07-30","close":10951.1904},{"date":"2018-07-31","close":10999.0127},{"date":"2018-08-01","close":11142.4775},{"date":"2018-08-02","close":10951.1904},{"date":"2018-08-03","close":11572.875},{"date":"2018-08-06","close":10807.7246},{"date":"2018-08-07","close":10807.7246},{"date":"2018-08-08","close":10472.9727},{"date":"2018-08-09","close":10520.7939},{"date":"2018-08-10","close":10329.5068},{"date":"2018-08-13","close":9430.457},{"date":"2018-08-14","close":10233.8633},{"date":"2018-08-16","close":10138.2197},{"date":"2018-08-17","close":10281.6855},{"date":"2018-08-20","close":10186.041},{"date":"2018-08-21","close":10233.8633},{"date":"2018-08-22","close":10281.6855},{"date":"2018-08-23","close":10233.8633},{"date":"2018-08-24","close":10233.8633},{"date":"2018-08-27","close":10472.9727},{"date":"2018-08-28","close":10377.3291},{"date":"2018-08-29","close":10425.1504},{"date":"2018-08-30","close":10042.5762},{"date":"2018-08-31","close":9994.7549},{"date":"2018-09-03","close":9612.1807},{"date":"2018-09-04","close":9612.1807},{"date":"2018-09-05","close":9612.1807},{"date":"2018-09-06","close":9660.002},{"date":"2018-09-07","close":9612.1807},{"date":"2018-09-10","close":9535.665},{"date":"2018-09-11","close":9612.1807},{"date":"2018-09-12","close":9516.5361},{"date":"2018-09-13","close":9554.7939},{"date":"2018-09-14","close":9516.5361},{"date":"2018-09-17","close":9526.1016},{"date":"2018-09-18","close":9660.002},{"date":"2018-09-19","close":10472.9727},{"date":"2018-09-20","close":11764.1611},{"date":"2018-09-21","close":11955.4473},{"date":"2018-09-27","close":11477.2295},{"date":"2018-09-28","close":12481.4883},{"date":"2018-10-01","close":12433.666},{"date":"2018-10-02","close":12146.7354},{"date":"2018-10-04","close":11716.3379},{"date":"2018-10-05","close":11381.5869},{"date":"2018-10-08","close":12003.2705},{"date":"2018-10-10","close":11668.5166},{"date":"2018-10-11","close":10425.1504},{"date":"2018-10-12","close":10472.9727},{"date":"2018-10-15","close":11716.3379},{"date":"2018-10-16","close":12385.8438},{"date":"2018-10-17","close":12481.4883},{"date":"2018-10-18","close":10903.3682},{"date":"2018-10-19","close":11094.6553},{"date":"2018-10-22","close":11620.6963},{"date":"2018-10-23","close":11907.626},{"date":"2018-10-24","close":12624.9531},{"date":"2018-10-25","close":12338.0215},{"date":"2018-10-26","close":11046.833},{"date":"2018-10-29","close":9946.9316},{"date":"2018-10-30","close":9707.8232},{"date":"2018-10-31","close":10138.2197},{"date":"2018-11-01","close":10138.2197},{"date":"2018-11-02","close":10520.7939},{"date":"2018-11-05","close":10186.041},{"date":"2018-11-06","close":10138.2197},{"date":"2018-11-07","close":9946.9316},{"date":"2018-11-08","close":10712.0811},{"date":"2018-11-09","close":10329.5068},{"date":"2018-11-12","close":10377.3291},{"date":"2018-11-13","close":10042.5762},{"date":"2018-11-14","close":10138.2197},{"date":"2018-11-15","close":10568.6152},{"date":"2018-11-16","close":10520.7939},{"date":"2018-11-19","close":10568.6152},{"date":"2018-11-20","close":10138.2197},{"date":"2018-11-21","close":10233.8633},{"date":"2018-11-22","close":10042.5762},{"date":"2018-11-23","close":9612.1807},{"date":"2018-11-26","close":9803.4678},{"date":"2018-11-27","close":9899.1104},{"date":"2018-11-28","close":9946.9316},{"date":"2018-11-29","close":9660.002},{"date":"2018-11-30","close":9660.002},{"date":"2018-12-03","close":9803.4678},{"date":"2018-12-04","close":9755.6465},{"date":"2018-12-05","close":9545.2295},{"date":"2018-12-06","close":9162.6553},{"date":"2018-12-07","close":9172.2197},{"date":"2018-12-10","close":8990.4971},{"date":"2018-12-11","close":8990.4971},{"date":"2018-12-12","close":9181.7842},{"date":"2018-12-13","close":9248.7344},{"date":"2018-12-14","close":8894.8525},{"date":"2018-12-17","close":8980.9316},{"date":"2018-12-18","close":8847.0312},{"date":"2018-12-19","close":9162.6553},{"date":"2018-12-20","close":8856.5967},{"date":"2018-12-21","close":8847.0312},{"date":"2018-12-24","close":8980.9316},{"date":"2018-12-26","close":8732.2588},{"date":"2018-12-27","close":9003.0273},{"date":"2018-12-28","close":9389.8379},{"date":"2019-01-02","close":9003.0273},{"date":"2019-01-03","close":8945.0049},{"date":"2019-01-04","close":8945.0049},{"date":"2019-01-07","close":9235.1143},{"date":"2019-01-08","close":9235.1143},{"date":"2019-01-09","close":9302.8057},{"date":"2019-01-10","close":9302.8057},{"date":"2019-01-11","close":9293.1348},{"date":"2019-01-14","close":9370.4971},{"date":"2019-01-15","close":9476.8701},{"date":"2019-01-16","close":9496.21},{"date":"2019-01-17","close":9912.0322},{"date":"2019-01-18","close":10540.5996},{"date":"2019-01-21","close":10540.5996},{"date":"2019-01-22","close":10298.8438},{"date":"2019-01-23","close":10637.3037},{"date":"2019-01-24","close":11652.6826},{"date":"2019-01-25","close":11459.2773},{"date":"2019-01-28","close":11169.1689},{"date":"2019-01-29","close":10927.4111},{"date":"2019-01-30","close":10637.3037},{"date":"2019-01-31","close":10588.9512},{"date":"2019-02-01","close":10395.5479},{"date":"2019-02-07","close":10879.0605},{"date":"2019-02-08","close":10637.3037},{"date":"2019-02-11","close":10540.5996},{"date":"2019-02-12","close":10443.8975},{"date":"2019-02-13","close":10782.3574},{"date":"2019-02-14","close":10685.6543},{"date":"2019-02-15","close":10588.9512},{"date":"2019-02-18","close":10443.8975},{"date":"2019-02-19","close":10637.3037},{"date":"2019-02-20","close":10492.249},{"date":"2019-02-21","close":10347.1953},{"date":"2019-02-22","close":10250.4932},{"date":"2019-02-25","close":10588.9512},{"date":"2019-02-26","close":10443.8975},{"date":"2019-02-27","close":10443.8975},{"date":"2019-02-28","close":10008.7363},{"date":"2019-03-04","close":10250.4932},{"date":"2019-03-05","close":10105.4385},{"date":"2019-03-06","close":10105.4385},{"date":"2019-03-07","close":9718.627},{"date":"2019-03-08","close":9621.9248},{"date":"2019-03-11","close":9457.5312},{"date":"2019-03-12","close":9602.583},{"date":"2019-03-13","close":9815.3291},{"date":"2019-03-14","close":9863.6816},{"date":"2019-03-15","close":9621.9248},{"date":"2019-03-18","close":9573.5723},{"date":"2019-03-19","close":9525.2217},{"date":"2019-03-20","close":10250.4932},{"date":"2019-03-21","close":9960.3838},{"date":"2019-03-22","close":10008.7363},{"date":"2019-03-25","close":9766.9795},{"date":"2019-03-26","close":9863.6816},{"date":"2019-03-27","close":10685.6543},{"date":"2019-03-28","close":10685.6543},{"date":"2019-03-29","close":10540.5996},{"date":"2019-04-01","close":10540.5996},{"date":"2019-04-02","close":11459.2773},{"date":"2019-04-03","close":11314.2227},{"date":"2019-04-04","close":11410.9258},{"date":"2019-04-05","close":11024.1152},{"date":"2019-04-08","close":11120.8174},{"date":"2019-04-09","close":11072.4658},{"date":"2019-04-10","close":11072.4658},{"date":"2019-04-11","close":10975.7627},{"date":"2019-04-12","close":10975.7627},{"date":"2019-04-15","close":10782.3574},{"date":"2019-04-16","close":10540.5996},{"date":"2019-04-17","close":10685.6543},{"date":"2019-04-18","close":10347.1953},{"date":"2019-04-19","close":10347.1953},{"date":"2019-04-22","close":10298.8438},{"date":"2019-04-23","close":10202.1406},{"date":"2019-04-24","close":10153.79},{"date":"2019-04-25","close":10298.8438},{"date":"2019-04-26","close":9960.3838},{"date":"2019-04-29","close":10008.7363},{"date":"2019-04-30","close":9766.9795},{"date":"2019-05-02","close":9960.3838},{"date":"2019-05-03","close":10105.4385},{"date":"2019-05-07","close":9815.3291},{"date":"2019-05-08","close":9718.627},{"date":"2019-05-09","close":9496.21},{"date":"2019-05-10","close":9476.8701},{"date":"2019-05-13","close":9331.8164},{"date":"2019-05-14","close":9244.7842},{"date":"2019-05-15","close":10057.0859},{"date":"2019-05-16","close":9863.6816},{"date":"2019-05-17","close":10057.0859},{"date":"2019-05-20","close":10008.7363},{"date":"2019-05-21","close":10202.1406},{"date":"2019-05-22","close":10685.6543},{"date":"2019-05-23","close":10250.4932},{"date":"2019-05-24","close":9912.0322},{"date":"2019-05-27","close":9766.9795},{"date":"2019-05-28","close":10057.0859},{"date":"2019-05-29","close":9766.9795},{"date":"2019-05-30","close":10202.1406},{"date":"2019-05-31","close":10250.4932},{"date":"2019-06-03","close":10685.6543},{"date":"2019-06-04","close":10782.3574},{"date":"2019-06-05","close":10782.3574},{"date":"2019-06-07","close":10782.3574},{"date":"2019-06-10","close":10637.3037},{"date":"2019-06-11","close":10395.5479},{"date":"2019-06-12","close":10540.5996},{"date":"2019-06-13","close":10782.3574},{"date":"2019-06-14","close":11459.2773},{"date":"2019-06-17","close":13296.6299},{"date":"2019-06-18","close":13296.6299},{"date":"2019-06-19","close":11459.2773},{"date":"2019-06-20","close":11362.5742},{"date":"2019-06-21","close":11507.6289},{"date":"2019-06-24","close":11169.1689},{"date":"2019-06-25","close":10830.708},{"date":"2019-06-26","close":10782.3574},{"date":"2019-06-27","close":10879.0605},{"date":"2019-06-28","close":10443.8975},{"date":"2019-07-01","close":10298.8438},{"date":"2019-07-02","close":10830.708},{"date":"2019-07-03","close":12184.5469},{"date":"2019-07-04","close":12571.3584},{"date":"2019-07-05","close":11749.3848},{"date":"2019-07-08","close":11991.1416},{"date":"2019-07-09","close":10830.708},{"date":"2019-07-10","close":13828.4932},{"date":"2019-07-11","close":13248.2783},{"date":"2019-07-12","close":12377.9531},{"date":"2019-07-15","close":12861.4668},{"date":"2019-07-16","close":12958.1689},{"date":"2019-07-17","close":12668.0615},{"date":"2019-07-18","close":12184.5469},{"date":"2019-07-19","close":12281.251},{"date":"2019-07-22","close":12619.71},{"date":"2019-07-23","close":12087.8447},{"date":"2019-07-24","close":11459.2773},{"date":"2019-07-25","close":11265.8721},{"date":"2019-07-26","close":11701.0332},{"date":"2019-07-29","close":11314.2227},{"date":"2019-07-30","close":11410.9258},{"date":"2019-07-31","close":11555.9785},{"date":"2019-08-01","close":11314.2227},{"date":"2019-08-02","close":11314.2227},{"date":"2019-08-05","close":10734.0059},{"date":"2019-08-06","close":9525.2217},{"date":"2019-08-07","close":10153.79},{"date":"2019-08-08","close":10395.5479},{"date":"2019-08-09","close":10298.8438},{"date":"2019-08-12","close":10637.3037},{"date":"2019-08-13","close":10685.6543},{"date":"2019-08-14","close":10443.8975},{"date":"2019-08-16","close":10443.8975},{"date":"2019-08-19","close":10443.8975},{"date":"2019-08-20","close":10443.8975},{"date":"2019-08-21","close":11072.4658},{"date":"2019-08-22","close":10975.7627},{"date":"2019-08-23","close":11072.4658},{"date":"2019-08-26","close":10734.0059},{"date":"2019-08-27","close":10830.708},{"date":"2019-08-28","close":10975.7627},{"date":"2019-08-29","close":10734.0059},{"date":"2019-08-30","close":10975.7627},{"date":"2019-09-02","close":10879.0605},{"date":"2019-09-03","close":11072.4658},{"date":"2019-09-04","close":11265.8721},{"date":"2019-09-05","close":11362.5742},{"date":"2019-09-06","close":11410.9258},{"date":"2019-09-09","close":11024.1152},{"date":"2019-09-10","close":11555.9785},{"date":"2019-09-11","close":11701.0332},{"date":"2019-09-16","close":11942.79},{"date":"2019-09-17","close":11846.0879},{"date":"2019-09-18","close":11894.4395},{"date":"2019-09-19","close":12087.8447},{"date":"2019-09-20","close":12087.8447},{"date":"2019-09-23","close":11991.1416},{"date":"2019-09-24","close":12232.8984},{"date":"2019-09-25","close":12523.0078},{"date":"2019-09-26","close":12571.3584},{"date":"2019-09-27","close":12426.3047},{"date":"2019-09-30","close":12184.5469},{"date":"2019-10-01","close":11942.79},{"date":"2019-10-02","close":12329.6016},{"date":"2019-10-04","close":12764.7637},{"date":"2019-10-07","close":12329.6016},{"date":"2019-10-08","close":12668.0615},{"date":"2019-10-10","close":12764.7637},{"date":"2019-10-11","close":13973.5479},{"date":"2019-10-14","close":13490.0352},{"date":"2019-10-15","close":13441.6836},{"date":"2019-10-16","close":13538.3867},{"date":"2019-10-17","close":13151.5752},{"date":"2019-10-18","close":12861.4668},{"date":"2019-10-21","close":12377.9531},{"date":"2019-10-22","close":11942.79},{"date":"2019-10-23","close":11749.3848},{"date":"2019-10-24","close":11942.79},{"date":"2019-10-25","close":11894.4395},{"date":"2019-10-28","close":11797.7363},{"date":"2019-10-29","close":11797.7363},{"date":"2019-10-30","close":11604.3301},{"date":"2019-10-31","close":11507.6289},{"date":"2019-11-01","close":11652.6826},{"date":"2019-11-04","close":11459.2773},{"date":"2019-11-05","close":11362.5742},{"date":"2019-11-06","close":11459.2773},{"date":"2019-11-07","close":11217.5195},{"date":"2019-11-08","close":11314.2227},{"date":"2019-11-11","close":11024.1152},{"date":"2019-11-12","close":11217.5195},{"date":"2019-11-13","close":11169.1689},{"date":"2019-11-14","close":11024.1152},{"date":"2019-11-15","close":10685.6543},{"date":"2019-11-18","close":10830.708},{"date":"2019-11-19","close":10830.708},{"date":"2019-11-20","close":10734.0059},{"date":"2019-11-21","close":10395.5479},{"date":"2019-11-22","close":10298.8438},{"date":"2019-11-25","close":10492.249},{"date":"2019-11-26","close":10492.249},{"date":"2019-11-27","close":10492.249},{"date":"2019-11-28","close":10588.9512},{"date":"2019-11-29","close":10879.0605},{"date":"2019-12-02","close":10975.7627},{"date":"2019-12-03","close":10734.0059},{"date":"2019-12-04","close":10734.0059},{"date":"2019-12-05","close":10637.3037},{"date":"2019-12-06","close":10879.0605},{"date":"2019-12-09","close":10975.7627},{"date":"2019-12-10","close":11024.1152},{"date":"2019-12-11","close":11314.2227},{"date":"2019-12-12","close":11507.6289},{"date":"2019-12-13","close":11362.5742},{"date":"2019-12-16","close":11217.5195},{"date":"2019-12-17","close":11797.7363},{"date":"2019-12-18","close":12087.8447},{"date":"2019-12-19","close":11942.79},{"date":"2019-12-20","close":11991.1416},{"date":"2019-12-23","close":11604.3301},{"date":"2019-12-24","close":11555.9785},{"date":"2019-12-26","close":11749.3848},{"date":"2019-12-27","close":12236.9121},{"date":"2019-12-30","close":12334.417},{"date":"2020-01-02","close":12529.4268},{"date":"2020-01-03","close":12431.9219},{"date":"2020-01-06","close":12090.6533},{"date":"2020-01-07","close":12383.1699},{"date":"2020-01-08","close":12188.1582},{"date":"2020-01-09","close":12919.4473},{"date":"2020-01-10","close":12919.4473},{"date":"2020-01-13","close":12529.4268},{"date":"2020-01-14","close":12821.9424},{"date":"2020-01-15","close":12578.1797},{"date":"2020-01-16","close":12968.2002},{"date":"2020-01-17","close":13309.4688},{"date":"2020-01-20","close":13211.9639},{"date":"2020-01-21","close":13114.459},{"date":"2020-01-22","close":13260.7168},{"date":"2020-01-23","close":13406.9756},{"date":"2020-01-28","close":12334.417},{"date":"2020-01-29","close":12431.9219},{"date":"2020-01-30","close":12090.6533},{"date":"2020-01-31","close":11895.6426},{"date":"2020-02-03","close":11846.8906},{"date":"2020-02-04","close":12285.6641},{"date":"2020-02-05","close":11944.3955},{"date":"2020-02-06","close":12090.6533},{"date":"2020-02-07","close":12041.9004},{"date":"2020-02-10","close":11798.1367},{"date":"2020-02-11","close":11846.8906},{"date":"2020-02-12","close":11700.6318},{"date":"2020-02-13","close":11408.1162},{"date":"2020-02-14","close":11408.1162},{"date":"2020-02-17","close":11603.1279},{"date":"2020-02-18","close":12139.4053},{"date":"2020-02-19","close":12041.9004},{"date":"2020-02-20","close":11798.1367},{"date":"2020-02-21","close":11213.1064},{"date":"2020-02-24","close":10481.8174},{"date":"2020-02-25","close":10725.5801},{"date":"2020-02-26","close":10189.3008},{"date":"2020-02-27","close":9896.7852},{"date":"2020-02-28","close":9282.501},{"date":"2020-03-02","close":9623.7705},{"date":"2020-03-03","close":9731.0254},{"date":"2020-03-04","close":9994.29},{"date":"2020-03-05","close":10140.5479},{"date":"2020-03-06","close":9896.7852},{"date":"2020-03-09","close":9540.0},{"date":"2020-03-10","close":9506.7637},{"date":"2020-03-11","close":9058.2393},{"date":"2020-03-12","close":8660.0},{"date":"2020-03-13","close":7361.6479},{"date":"2020-03-16","close":7273.8931},{"date":"2020-03-17","close":7215.3896},{"date":"2020-03-18","close":6825.3691},{"date":"2020-03-19","close":5460.2949},{"date":"2020-03-20","close":5938.0708},{"date":"2020-03-23","close":5002.02},{"date":"2020-03-24","close":5421.293},{"date":"2020-03-25","close":5947.8213},{"date":"2020-03-26","close":6191.585},{"date":"2020-03-27","close":6181.834},{"date":"2020-03-30","close":6142.832},{"date":"2020-03-31","close":6337.8428},{"date":"2020-04-01","close":6435.3477},{"date":"2020-04-02","close":6542.6035},{"date":"2020-04-03","close":6620.6074},{"date":"2020-04-06","close":6942.3755},{"date":"2020-04-07","close":7273.8931},{"date":"2020-04-08","close":7488.4048},{"date":"2020-04-09","close":7634.6626},{"date":"2020-04-10","close":7546.9082},{"date":"2020-04-13","close":7605.4106},{"date":"2020-04-14","close":7946.6797},{"date":"2020-04-16","close":8385.4531},{"date":"2020-04-17","close":8580.4629},{"date":"2020-04-20","close":8453.707},{"date":"2020-04-21","close":8083.187},{"date":"2020-04-22","close":7868.6753},{"date":"2020-04-23","close":8434.2061},{"date":"2020-04-24","close":8677.9688},{"date":"2020-04-27","close":8707.2197},{"date":"2020-04-28","close":8765.7246},{"date":"2020-04-29","close":8638.9668},{"date":"2020-05-04","close":8872.9795},{"date":"2020-05-06","close":8824.2275},{"date":"2020-05-07","close":8960.7344},{"date":"2020-05-08","close":9165.4961},{"date":"2020-05-11","close":9136.2451},{"date":"2020-05-12","close":9106.9912},{"date":"2020-05-13","close":8902.2314},{"date":"2020-05-14","close":8619.4658},{"date":"2020-05-15","close":8658.4668},{"date":"2020-05-18","close":8219.6943},{"date":"2020-05-19","close":8268.4473},{"date":"2020-05-20","close":8648.7168},{"date":"2020-05-21","close":9009.4863},{"date":"2020-05-22","close":8570.7129},{"date":"2020-05-25","close":8619.4658},{"date":"2020-05-26","close":8882.7295},{"date":"2020-05-27","close":8629.2158},{"date":"2020-05-28","close":8385.4531},{"date":"2020-05-29","close":8375.7031},{"date":"2020-06-01","close":8580.4629},{"date":"2020-06-02","close":9750.5264},{"date":"2020-06-03","close":9282.501},{"date":"2020-06-04","close":9526.2646},{"date":"2020-06-05","close":9750.5264},{"date":"2020-06-08","close":9994.29},{"date":"2020-06-09","close":9750.5264},{"date":"2020-06-10","close":9692.0244},{"date":"2020-06-11","close":9389.7578},{"date":"2020-06-12","close":9028.9873},{"date":"2020-06-15","close":8531.7109},{"date":"2020-06-16","close":8775.4746},{"date":"2020-06-17","close":8814.4766},{"date":"2020-06-18","close":9292.252},{"date":"2020-06-19","close":9360.5059},{"date":"2020-06-22","close":9214.249},{"date":"2020-06-23","close":9165.4961},{"date":"2020-06-24","close":9848.0322},{"date":"2020-06-25","close":9184.9971},{"date":"2020-06-26","close":9409.2588},{"date":"2020-06-29","close":8872.9795},{"date":"2020-06-30","close":9097.2412},{"date":"2020-07-01","close":9194.7471},{"date":"2020-07-02","close":9155.7451},{"date":"2020-07-03","close":9038.7383},{"date":"2020-07-06","close":9194.7471},{"date":"2020-07-07","close":9175.2461},{"date":"2020-07-08","close":9155.7451},{"date":"2020-07-09","close":9565.2676},{"date":"2020-07-10","close":9380.0068},{"date":"2020-07-13","close":9399.5078},{"date":"2020-07-14","close":9282.501},{"date":"2020-07-15","close":9409.2588},{"date":"2020-07-16","close":9643.2715},{"date":"2020-07-17","close":10091.7959},{"date":"2020-07-20","close":10384.3115},{"date":"2020-07-21","close":10335.5596},{"date":"2020-07-22","close":10238.0527},{"date":"2020-07-23","close":10286.8066},{"date":"2020-07-24","close":10823.085},{"date":"2020-07-27","close":14040.7588},{"date":"2020-07-28","close":12675.6855},{"date":"2020-07-29","close":13943.2529},{"date":"2020-07-30","close":14430.7793},{"date":"2020-07-31","close":13699.4902},{"date":"2020-08-03","close":13065.7061},{"date":"2020-08-04","close":13455.7275},{"date":"2020-08-05","close":13358.2217},{"date":"2020-08-06","close":13163.2109},{"date":"2020-08-07","close":14235.7695},{"date":"2020-08-10","close":14967.0586},{"date":"2020-08-11","close":13796.9961},{"date":"2020-08-12","close":13406.9756},{"date":"2020-08-13","close":13553.2324},{"date":"2020-08-14","close":12870.6953},{"date":"2020-08-18","close":11505.6221},{"date":"2020-08-19","close":12285.6641},{"date":"2020-08-20","close":11603.1279},{"date":"2020-08-21","close":11700.6318},{"date":"2020-08-24","close":11846.8906},{"date":"2020-08-25","close":12236.9121},{"date":"2020-08-26","close":12090.6533},{"date":"2020-08-27","close":11798.1367},{"date":"2020-08-28","close":11944.3955},{"date":"2020-08-31","close":11846.8906},{"date":"2020-09-01","close":12236.9121},{"date":"2020-09-02","close":12188.1582},{"date":"2020-09-03","close":13016.9541},{"date":"2020-09-04","close":13163.2109},{"date":"2020-09-07","close":13114.459},{"date":"2020-09-08","close":13114.459},{"date":"2020-09-09","close":13114.459},{"date":"2020-09-10","close":13553.2324},{"date":"2020-09-11","close":13845.749},{"date":"2020-09-14","close":13699.4902},{"date":"2020-09-15","close":13553.2324},{"date":"2020-09-16","close":13065.7061},{"date":"2020-09-17","close":12919.4473},{"date":"2020-09-18","close":12675.6855},{"date":"2020-09-21","close":12041.9004},{"date":"2020-09-22","close":11651.8789},{"date":"2020-09-23","close":11505.6221},{"date":"2020-09-24","close":11505.6221},{"date":"2020-09-25","close":11554.375},{"date":"2020-09-28","close":11944.3955},{"date":"2020-09-29","close":11846.8906},{"date":"2020-10-05","close":12090.6533},{"date":"2020-10-06","close":12480.6748},{"date":"2020-10-07","close":12529.4268},{"date":"2020-10-08","close":12431.9219},{"date":"2020-10-12","close":12675.6855},{"date":"2020-10-13","close":12480.6748},{"date":"2020-10-14","close":12334.417},{"date":"2020-10-15","close":12041.9004},{"date":"2020-10-16","close":11700.6318},{"date":"2020-10-19","close":11505.6221},{"date":"2020-10-20","close":11603.1279},{"date":"2020-10-21","close":11700.6318},{"date":"2020-10-22","close":11456.8701},{"date":"2020-10-23","close":11700.6318},{"date":"2020-10-26","close":11066.8486},{"date":"2020-10-27","close":11359.3643},{"date":"2020-10-28","close":11359.3643},{"date":"2020-10-29","close":11310.6113},{"date":"2020-10-30","close":10725.5801},{"date":"2020-11-02","close":10774.332},{"date":"2020-11-03","close":11164.3535},{"date":"2020-11-04","close":11213.1064},{"date":"2020-11-05","close":11895.6426},{"date":"2020-11-06","close":11846.8906},{"date":"2020-11-09","close":11846.8906},{"date":"2020-11-10","close":11798.1367},{"date":"2020-11-11","close":11651.8789},{"date":"2020-11-12","close":11700.6318},{"date":"2020-11-13","close":11603.1279},{"date":"2020-11-16","close":11651.8789},{"date":"2020-11-17","close":12383.1699},{"date":"2020-11-18","close":12285.6641},{"date":"2020-11-19","close":12139.4053},{"date":"2020-11-20","close":11944.3955},{"date":"2020-11-23","close":12285.6641},{"date":"2020-11-24","close":12285.6641},{"date":"2020-11-25","close":11993.1484},{"date":"2020-11-26","close":11944.3955},{"date":"2020-11-27","close":12139.4053},{"date":"2020-11-30","close":11895.6426},{"date":"2020-12-01","close":11603.1279},{"date":"2020-12-02","close":11846.8906},{"date":"2020-12-03","close":11700.6318},{"date":"2020-12-04","close":11603.1279},{"date":"2020-12-07","close":11554.375},{"date":"2020-12-08","close":11895.6426},{"date":"2020-12-09","close":12041.9004},{"date":"2020-12-10","close":12139.4053},{"date":"2020-12-11","close":12090.6533},{"date":"2020-12-14","close":11700.6318},{"date":"2020-12-15","close":11749.3848},{"date":"2020-12-16","close":12773.1904},{"date":"2020-12-17","close":12529.4268},{"date":"2020-12-18","close":12041.9004},{"date":"2020-12-21","close":12431.9219},{"date":"2020-12-22","close":11846.8906},{"date":"2020-12-23","close":11603.1279},{"date":"2020-12-24","close":11651.8789},{"date":"2020-12-28","close":11554.375},{"date":"2020-12-29","close":11800.2119},{"date":"2020-12-30","close":12144.3848},{"date":"2021-01-04","close":12390.2227},{"date":"2021-01-05","close":12488.5586},{"date":"2021-01-06","close":12193.5527},{"date":"2021-01-07","close":12390.2227},{"date":"2021-01-08","close":12390.2227},{"date":"2021-01-11","close":12095.2178},{"date":"2021-01-12","close":12144.3857},{"date":"2021-01-13","close":12832.7314},{"date":"2021-01-14","close":13422.7422},{"date":"2021-01-15","close":13324.4062},{"date":"2021-01-18","close":13176.9043},{"date":"2021-01-19","close":17110.3066},{"date":"2021-01-20","close":16962.8047},{"date":"2021-01-21","close":17061.1406},{"date":"2021-01-22","close":16372.7939},{"date":"2021-01-25","close":15635.2812},{"date":"2021-01-26","close":15291.1084},{"date":"2021-01-27","close":15733.6162},{"date":"2021-01-28","close":14602.7627},{"date":"2021-01-29","close":14504.4277},{"date":"2021-02-01","close":14848.6006},{"date":"2021-02-02","close":14750.2646},{"date":"2021-02-03","close":15438.6113},{"date":"2021-02-04","close":15143.6055},{"date":"2021-02-05","close":15536.9463},{"date":"2021-02-08","close":14111.0879},{"date":"2021-02-09","close":14061.9199},{"date":"2021-02-10","close":14111.0879},{"date":"2021-02-15","close":14356.9248},{"date":"2021-02-16","close":14406.0928},{"date":"2021-02-17","close":14750.2646},{"date":"2021-02-18","close":14406.0928},{"date":"2021-02-19","close":14061.9199},{"date":"2021-02-22","close":13865.249},{"date":"2021-02-23","close":13914.417},{"date":"2021-02-24","close":13078.5684},{"date":"2021-02-25","close":13570.2441},{"date":"2021-02-26","close":12783.5635},{"date":"2021-03-02","close":12931.0654},{"date":"2021-03-03","close":13275.2383},{"date":"2021-03-04","close":13029.4014},{"date":"2021-03-05","close":12783.5635},{"date":"2021-03-08","close":12291.8877},{"date":"2021-03-09","close":12046.0498},{"date":"2021-03-10","close":11701.877},{"date":"2021-03-11","close":12291.8877},{"date":"2021-03-12","close":12537.7256},{"date":"2021-03-15","close":12390.2227},{"date":"2021-03-16","close":12685.2285},{"date":"2021-03-17","close":12439.3906},{"date":"2021-03-18","close":12734.3955},{"date":"2021-03-19","close":12881.8984},{"date":"2021-03-22","close":12586.8926},{"date":"2021-03-23","close":12095.2178},{"date":"2021-03-24","close":12390.2227},{"date":"2021-03-25","close":12685.2285},{"date":"2021-03-26","close":12636.0605},{"date":"2021-03-29","close":12390.2227},{"date":"2021-03-30","close":12390.2227},{"date":"2021-03-31","close":12931.0654},{"date":"2021-04-01","close":13029.4014},{"date":"2021-04-02","close":12980.2334},{"date":"2021-04-05","close":12636.0605},{"date":"2021-04-06","close":12488.5586},{"date":"2021-04-07","close":13029.4014},{"date":"2021-04-08","close":13176.9043},{"date":"2021-04-09","close":13078.5684},{"date":"2021-04-12","close":13471.9092},{"date":"2021-04-13","close":13324.4062},{"date":"2021-04-14","close":13373.5742},{"date":"2021-04-15","close":13471.9092},{"date":"2021-04-16","close":13226.0713},{"date":"2021-04-19","close":13521.0762},{"date":"2021-04-20","close":13471.9092},{"date":"2021-04-21","close":13226.0713},{"date":"2021-04-22","close":13275.2383},{"date":"2021-04-23","close":14061.9199},{"date":"2021-04-26","close":14750.2646},{"date":"2021-04-27","close":14799.4326},{"date":"2021-04-28","close":14750.2646},{"date":"2021-04-29","close":14701.0986},{"date":"2021-04-30","close":14406.0928},{"date":"2021-05-03","close":13963.585},{"date":"2021-05-04","close":14209.4219},{"date":"2021-05-06","close":13963.585},{"date":"2021-05-07","close":13865.249},{"date":"2021-05-10","close":13619.4111},{"date":"2021-05-11","close":13570.2441},{"date":"2021-05-12","close":12980.2334},{"date":"2021-05-13","close":12881.8984},{"date":"2021-05-14","close":12685.2285},{"date":"2021-05-17","close":12537.7256},{"date":"2021-05-18","close":12390.2227},{"date":"2021-05-20","close":12390.2227},{"date":"2021-05-21","close":12242.7207},{"date":"2021-05-24","close":11751.0449},{"date":"2021-05-25","close":11898.5479},{"date":"2021-05-26","close":11800.2119},{"date":"2021-05-27","close":11554.375},{"date":"2021-05-28","close":11849.3799},{"date":"2021-05-31","close":12193.5527},{"date":"2021-06-01","close":12144.3857},{"date":"2021-06-02","close":12095.2178},{"date":"2021-06-03","close":12144.3857},{"date":"2021-06-04","close":11898.5479},{"date":"2021-06-07","close":12193.5527},{"date":"2021-06-08","close":12095.2178},{"date":"2021-06-09","close":11898.5479},{"date":"2021-06-10","close":11849.3799},{"date":"2021-06-11","close":12734.3955},{"date":"2021-06-14","close":12734.3965},{"date":"2021-06-15","close":12537.7256},{"date":"2021-06-16","close":12783.5635},{"date":"2021-06-17","close":12734.3965},{"date":"2021-06-18","close":12636.0605},{"date":"2021-06-21","close":12291.8877},{"date":"2021-06-22","close":12488.5586},{"date":"2021-06-23","close":12291.8877},{"date":"2021-06-24","close":12783.5635},{"date":"2021-06-25","close":13078.5684},{"date":"2021-06-28","close":13078.5684},{"date":"2021-06-29","close":13029.4004},{"date":"2021-06-30","close":12881.8984},{"date":"2021-07-01","close":13029.4004},{"date":"2021-07-02","close":12881.8984},{"date":"2021-07-05","close":12980.2334},{"date":"2021-07-06","close":13324.4062},{"date":"2021-07-07","close":13176.9033},{"date":"2021-07-08","close":12734.3965},{"date":"2021-07-09","close":12636.0605},{"date":"2021-07-12","close":12783.5635},{"date":"2021-07-13","close":12783.5635},{"date":"2021-07-14","close":12832.7314},{"date":"2021-07-15","close":13324.4062},{"date":"2021-07-16","close":13226.0713},{"date":"2021-07-19","close":12980.2334},{"date":"2021-07-20","close":12881.8984},{"date":"2021-07-21","close":12881.8984},{"date":"2021-07-22","close":12783.5635},{"date":"2021-07-23","close":12980.2334},{"date":"2021-07-26","close":12685.2285},{"date":"2021-07-27","close":12734.3965},{"date":"2021-07-28","close":12439.3906},{"date":"2021-07-29","close":12636.0605},{"date":"2021-07-30","close":12439.3906},{"date":"2021-08-02","close":12439.3906},{"date":"2021-08-03","close":12439.3906},{"date":"2021-08-04","close":12586.8936},{"date":"2021-08-05","close":12586.8936},{"date":"2021-08-06","close":12537.7256},{"date":"2021-08-09","close":13029.4004},{"date":"2021-08-10","close":12783.5635},{"date":"2021-08-11","close":12586.8936},{"date":"2021-08-12","close":12390.2227},{"date":"2021-08-13","close":11898.5469},{"date":"2021-08-17","close":11308.5371},{"date":"2021-08-18","close":10571.0244},{"date":"2021-08-19","close":9882.6777},{"date":"2021-08-20","close":9558.1719},{"date":"2021-08-23","close":10079.3477},{"date":"2021-08-24","close":10325.1855},{"date":"2021-08-25","close":10571.0244},{"date":"2021-08-26","close":10521.8564},{"date":"2021-08-27","close":10816.8613},{"date":"2021-08-30","close":10866.0283},{"date":"2021-08-31","close":10816.8613},{"date":"2021-09-01","close":10767.6934},{"date":"2021-09-02","close":10718.5254},{"date":"2021-09-03","close":11406.8721},{"date":"2021-09-06","close":11308.5371},{"date":"2021-09-07","close":11259.3691},{"date":"2021-09-08","close":11259.3691},{"date":"2021-09-09","close":11161.0342},{"date":"2021-09-10","close":11062.6992},{"date":"2021-09-13","close":10915.1963},{"date":"2021-09-14","close":11013.5312},{"date":"2021-09-15","close":10964.3633},{"date":"2021-09-16","close":10718.5254},{"date":"2021-09-17","close":11062.6992},{"date":"2021-09-23","close":11456.04},{"date":"2021-09-24","close":11357.7041},{"date":"2021-09-27","close":11111.8662},{"date":"2021-09-28","close":10669.3584},{"date":"2021-09-29","close":10669.3584},{"date":"2021-09-30","close":11308.5371},{"date":"2021-10-01","close":11210.2021},{"date":"2021-10-05","close":10325.1855},{"date":"2021-10-06","close":10030.1807},{"date":"2021-10-07","close":10423.5215},{"date":"2021-10-08","close":11013.5312},{"date":"2021-10-12","close":11111.8662},{"date":"2021-10-13","close":11259.3691},{"date":"2021-10-14","close":11259.3691},{"date":"2021-10-15","close":11210.2021},{"date":"2021-10-18","close":11406.8721},{"date":"2021-10-19","close":11406.8721},{"date":"2021-10-20","close":11111.8662},{"date":"2021-10-21","close":10866.0283},{"date":"2021-10-22","close":10718.5254},{"date":"2021-10-25","close":10964.3633},{"date":"2021-10-26","close":11062.6992},{"date":"2021-10-27","close":10964.3633},{"date":"2021-10-28","close":10767.6934},{"date":"2021-10-29","close":10374.3535},{"date":"2021-11-01","close":10276.0186},{"date":"2021-11-02","close":10374.3535},{"date":"2021-11-03","close":10177.6836},{"date":"2021-11-04","close":9981.0127},{"date":"2021-11-05","close":10030.1807},{"date":"2021-11-08","close":9735.1748},{"date":"2021-11-09","close":9882.6777},{"date":"2021-11-10","close":9784.3428},{"date":"2021-11-11","close":9676.1738},{"date":"2021-11-12","close":10030.1807},{"date":"2021-11-15","close":10276.0186},{"date":"2021-11-16","close":10177.6836},{"date":"2021-11-17","close":9764.6748},{"date":"2021-11-18","close":9754.8418},{"date":"2021-11-19","close":9882.6777},{"date":"2021-11-22","close":9931.8457},{"date":"2021-11-23","close":10079.3477},{"date":"2021-11-24","close":9931.8457},{"date":"2021-11-25","close":10128.5156},{"date":"2021-11-26","close":9794.1768},{"date":"2021-11-29","close":9686.0068},{"date":"2021-11-30","close":9312.334},{"date":"2021-12-01","close":9509.0039},{"date":"2021-12-02","close":9509.0039},{"date":"2021-12-03","close":9636.8398},{"date":"2021-12-06","close":9676.1738},{"date":"2021-12-07","close":9656.5068},{"date":"2021-12-08","close":9666.3408},{"date":"2021-12-09","close":9617.1738},{"date":"2021-12-10","close":9636.8398},{"date":"2021-12-13","close":9981.0127},{"date":"2021-12-14","close":9804.0098},{"date":"2021-12-15","close":9813.8428},{"date":"2021-12-16","close":9931.8457},{"date":"2021-12-17","close":9882.6777},{"date":"2021-12-20","close":9735.1748},{"date":"2021-12-21","close":9813.8428},{"date":"2021-12-22","close":9813.8428},{"date":"2021-12-23","close":10030.1807},{"date":"2021-12-24","close":10079.3477},{"date":"2021-12-27","close":10079.3477},{"date":"2021-12-28","close":10472.6885},{"date":"2021-12-29","close":11210.2021},{"date":"2021-12-30","close":11406.8721},{"date":"2022-01-03","close":11950.0},{"date":"2022-01-04","close":12636.0605},{"date":"2022-01-05","close":12390.2227},{"date":"2022-01-06","close":12586.8936},{"date":"2022-01-07","close":12488.5586},{"date":"2022-01-10","close":12291.8877},{"date":"2022-01-11","close":11800.2119},{"date":"2022-01-12","close":12242.7197},{"date":"2022-01-13","close":12390.2227},{"date":"2022-01-14","close":13078.5684},{"date":"2022-01-17","close":12341.0557},{"date":"2022-01-18","close":12095.2178},{"date":"2022-01-19","close":12046.0498},{"date":"2022-01-20","close":12291.8877},{"date":"2022-01-21","close":12537.7256},{"date":"2022-01-24","close":12488.5586},{"date":"2022-01-25","close":12341.0557},{"date":"2022-01-26","close":12341.0557},{"date":"2022-01-27","close":12636.0605},{"date":"2022-01-28","close":13226.0713},{"date":"2022-02-03","close":13570.2441},{"date":"2022-02-04","close":13422.7412},{"date":"2022-02-07","close":13766.915},{"date":"2022-02-08","close":13766.915},{"date":"2022-02-09","close":13766.915},{"date":"2022-02-10","close":13668.5791},{"date":"2022-02-11","close":13865.25},{"date":"2022-02-14","close":13865.25},{"date":"2022-02-15","close":12783.5635},{"date":"2022-02-16","close":14258.5898},{"date":"2022-02-17","close":12095.2178},{"date":"2022-02-18","close":11947.7148},{"date":"2022-02-21","close":11947.7148},{"date":"2022-02-22","close":11400.0},{"date":"2022-02-23","close":11000.0},{"date":"2022-02-24","close":9931.8457},{"date":"2022-02-25","close":10276.0186},{"date":"2022-02-28","close":10276.0186},{"date":"2022-03-02","close":10866.0283},{"date":"2022-03-03","close":11062.6992},{"date":"2022-03-04","close":11062.6992},{"date":"2022-03-07","close":10866.0283},{"date":"2022-03-08","close":10866.0283},{"date":"2022-03-10","close":10866.0283},{"date":"2022-03-11","close":10816.8613},{"date":"2022-03-14","close":10521.8564},{"date":"2022-03-15","close":10521.8564},{"date":"2022-03-16","close":10521.8564},{"date":"2022-03-17","close":10521.8564},{"date":"2022-03-18","close":11062.6992},{"date":"2022-03-21","close":11062.6992},{"date":"2022-03-22","close":11259.3691},{"date":"2022-03-23","close":11111.8662},{"date":"2022-03-24","close":11161.0342},{"date":"2022-03-25","close":10866.0283},{"date":"2022-03-28","close":10866.0283},{"date":"2022-03-29","close":10866.0283},{"date":"2022-03-30","close":10866.0283},{"date":"2022-03-31","close":11111.8662},{"date":"2022-04-01","close":11013.5312},{"date":"2022-04-04","close":10866.0283},{"date":"2022-04-05","close":11013.5312},{"date":"2022-04-06","close":11062.6992},{"date":"2022-04-07","close":11013.5312},{"date":"2022-04-08","close":11554.375},{"date":"2022-04-11","close":11111.8662},{"date":"2022-04-12","close":11161.0342},{"date":"2022-04-13","close":11111.8662},{"date":"2022-04-14","close":11013.5312},{"date":"2022-04-15","close":11013.5312},{"date":"2022-04-18","close":11013.5312},{"date":"2022-04-19","close":11161.0342},{"date":"2022-04-20","close":10915.1963},{"date":"2022-04-21","close":11161.0342},{"date":"2022-04-22","close":11062.6992},{"date":"2022-04-25","close":10915.1963},{"date":"2022-04-26","close":10866.0283},{"date":"2022-04-27","close":10767.6934},{"date":"2022-04-28","close":10571.0244},{"date":"2022-04-29","close":10620.1914},{"date":"2022-05-02","close":10767.6934},{"date":"2022-05-03","close":10767.6934},{"date":"2022-05-04","close":10571.0244},{"date":"2022-05-06","close":10571.0244},{"date":"2022-05-09","close":10400.0},{"date":"2022-05-10","close":9882.6777},{"date":"2022-05-11","close":9882.6777},{"date":"2022-05-12","close":9764.6748},{"date":"2022-05-13","close":9784.3428},{"date":"2022-05-16","close":10177.6836},{"date":"2022-05-17","close":11210.2021},{"date":"2022-05-18","close":10964.3633},{"date":"2022-05-19","close":11210.2021},{"date":"2022-05-20","close":11013.5312},{"date":"2022-05-23","close":11013.5312},{"date":"2022-05-24","close":10866.0283},{"date":"2022-05-25","close":10472.6885},{"date":"2022-05-26","close":10620.1914},{"date":"2022-05-27","close":11111.8662},{"date":"2022-05-30","close":11111.8662},{"date":"2022-05-31","close":10964.3633},{"date":"2022-06-02","close":10866.0283},{"date":"2022-06-03","close":10816.8613},{"date":"2022-06-07","close":10571.0244},{"date":"2022-06-08","close":10620.1914},{"date":"2022-06-09","close":10571.0244},{"date":"2022-06-10","close":10571.0244},{"date":"2022-06-13","close":10177.6836},{"date":"2022-06-14","close":10030.1807},{"date":"2022-06-15","close":10079.3477},{"date":"2022-06-16","close":9558.1719},{"date":"2022-06-17","close":9391.0029},{"date":"2022-06-20","close":8732.1562},{"date":"2022-06-21","close":8987.8291},{"date":"2022-06-22","close":8555.1533},{"date":"2022-06-23","close":7768.4731},{"date":"2022-06-24","close":8250.3145},{"date":"2022-06-27","close":8663.3232},{"date":"2022-06-28","close":8692.8232},{"date":"2022-06-29","close":8800.9912},{"date":"2022-06-30","close":8702.6562},{"date":"2022-07-01","close":8368.3174},{"date":"2022-07-04","close":8260.1494},{"date":"2022-07-05","close":8338.8174},{"date":"2022-07-06","close":8220.8145},{"date":"2022-07-07","close":8260.1494},{"date":"2022-07-08","close":7994.6436},{"date":"2022-07-11","close":7866.8081},{"date":"2022-07-12","close":7748.8062},{"date":"2022-07-13","close":7886.4751},{"date":"2022-07-14","close":7866.8081},{"date":"2022-07-15","close":7817.6406},{"date":"2022-07-18","close":8014.311},{"date":"2022-07-19","close":8053.645},{"date":"2022-07-20","close":8083.1455},{"date":"2022-07-21","close":8309.3164},{"date":"2022-07-22","close":8260.1494},{"date":"2022-07-25","close":8338.8174},{"date":"2022-07-26","close":8309.3164},{"date":"2022-07-27","close":8309.3164},{"date":"2022-07-28","close":8368.3174},{"date":"2022-07-29","close":8387.9844},{"date":"2022-08-01","close":8692.8232},{"date":"2022-08-02","close":8535.4873},{"date":"2022-08-03","close":8722.3232},{"date":"2022-08-04","close":8751.8242},{"date":"2022-08-05","close":8712.4902},{"date":"2022-08-08","close":8535.4873},{"date":"2022-08-09","close":8555.1533},{"date":"2022-08-10","close":8505.9863},{"date":"2022-08-11","close":8722.3232},{"date":"2022-08-12","close":8800.9912},{"date":"2022-08-16","close":9538.5049},{"date":"2022-08-17","close":9833.5098},{"date":"2022-08-18","close":10669.3584},{"date":"2022-08-19","close":10472.6885},{"date":"2022-08-22","close":10177.6836},{"date":"2022-08-23","close":10128.5156},{"date":"2022-08-24","close":10423.5215},{"date":"2022-08-25","close":10374.3535},{"date":"2022-08-26","close":10620.1914},{"date":"2022-08-29","close":10669.3584},{"date":"2022-08-30","close":10767.6934},{"date":"2022-08-31","close":10767.6934},{"date":"2022-09-01","close":10767.6934},{"date":"2022-09-02","close":10816.8613},{"date":"2022-09-05","close":10620.1914},{"date":"2022-09-06","close":10521.8564},{"date":"2022-09-07","close":10423.5215},{"date":"2022-09-08","close":10521.8564},{"date":"2022-09-13","close":11013.5312},{"date":"2022-09-14","close":10866.0283},{"date":"2022-09-15","close":11603.542},{"date":"2022-09-16","close":12095.2178},{"date":"2022-09-19","close":12586.8936},{"date":"2022-09-20","close":12488.5586},{"date":"2022-09-21","close":12242.7197},{"date":"2022-09-22","close":12341.0557},{"date":"2022-09-23","close":11308.5371},{"date":"2022-09-26","close":10325.1855},{"date":"2022-09-27","close":9981.0127},{"date":"2022-09-28","close":8879.6592},{"date":"2022-09-29","close":9597.5059},{"date":"2022-09-30","close":9450.0029},{"date":"2022-10-04","close":10079.3477},{"date":"2022-10-05","close":10030.1807},{"date":"2022-10-06","close":10423.5215},{"date":"2022-10-07","close":10374.3535},{"date":"2022-10-11","close":10226.8506},{"date":"2022-10-12","close":9833.5098},{"date":"2022-10-13","close":9351.668},{"date":"2022-10-14","close":10079.3477},{"date":"2022-10-17","close":10030.1807},{"date":"2022-10-18","close":10472.6885},{"date":"2022-10-19","close":10915.1963},{"date":"2022-10-20","close":10669.3584},{"date":"2022-10-21","close":10128.5156},{"date":"2022-10-24","close":10177.6836},{"date":"2022-10-25","close":10030.1807},{"date":"2022-10-26","close":9666.3408},{"date":"2022-10-27","close":9676.1738},{"date":"2022-10-28","close":9450.0029},{"date":"2022-10-31","close":9705.6748},{"date":"2022-11-01","close":9686.0068},{"date":"2022-11-02","close":9509.0039},{"date":"2022-11-03","close":9646.6738},{"date":"2022-11-04","close":9381.1689},{"date":"2022-11-07","close":9538.5049},{"date":"2022-11-08","close":9577.8389},{"date":"2022-11-09","close":9745.0088},{"date":"2022-11-10","close":9636.8398},{"date":"2022-11-11","close":10472.6885},{"date":"2022-11-14","close":10374.3535},{"date":"2022-11-15","close":10816.8613},{"date":"2022-11-16","close":11161.0342},{"date":"2022-11-17","close":10816.8613},{"date":"2022-11-18","close":10521.8564},{"date":"2022-11-21","close":10177.6836},{"date":"2022-11-22","close":10325.1855},{"date":"2022-11-23","close":10325.1855},{"date":"2022-11-24","close":10374.3535},{"date":"2022-11-25","close":10472.6885},{"date":"2022-11-28","close":10177.6836},{"date":"2022-11-29","close":10276.0186},{"date":"2022-11-30","close":10915.1963},{"date":"2022-12-01","close":10866.0283},{"date":"2022-12-02","close":10423.5215},{"date":"2022-12-05","close":10374.3535},{"date":"2022-12-06","close":10325.1855},{"date":"2022-12-07","close":10325.1855},{"date":"2022-12-08","close":10128.5156},{"date":"2022-12-09","close":10030.1807},{"date":"2022-12-12","close":9882.6777},{"date":"2022-12-13","close":9882.6777},{"date":"2022-12-14","close":10128.5156},{"date":"2022-12-15","close":10177.6836},{"date":"2022-12-16","close":10128.5156},{"date":"2022-12-19","close":10423.5215},{"date":"2022-12-20","close":9981.0127},{"date":"2022-12-21","close":10226.8506},{"date":"2022-12-22","close":10030.1807},{"date":"2022-12-23","close":9745.0088},{"date":"2022-12-26","close":9754.8418},{"date":"2022-12-27","close":9784.3428},{"date":"2022-12-28","close":9784.3428},{"date":"2022-12-29","close":9833.5098},{"date":"2023-01-02","close":10030.1807},{"date":"2023-01-03","close":10177.6836},{"date":"2023-01-04","close":10128.5156},{"date":"2023-01-05","close":10226.8506},{"date":"2023-01-06","close":10423.5215},{"date":"2023-01-09","close":10571.0244},{"date":"2023-01-10","close":10226.8506},{"date":"2023-01-11","close":10276.0186},{"date":"2023-01-12","close":10177.6836},{"date":"2023-01-13","close":10374.3535},{"date":"2023-01-16","close":10276.0186},{"date":"2023-01-17","close":10325.1855},{"date":"2023-01-18","close":10374.3535},{"date":"2023-01-19","close":10472.6885},{"date":"2023-01-20","close":10226.8506},{"date":"2023-01-25","close":10020.3477},{"date":"2023-01-26","close":9882.6777},{"date":"2023-01-27","close":9951.5127},{"date":"2023-01-30","close":9971.1797},{"date":"2023-01-31","close":9941.6797},{"date":"2023-02-01","close":10207.1836},{"date":"2023-02-02","close":10354.6865},{"date":"2023-02-03","close":10207.1836},{"date":"2023-02-06","close":10335.0195},{"date":"2023-02-07","close":10659.5254},{"date":"2023-02-08","close":10895.5293},{"date":"2023-02-09","close":10885.6953},{"date":"2023-02-10","close":10650.0},{"date":"2023-02-13","close":10295.6855},{"date":"2023-02-14","close":10335.0195},{"date":"2023-02-15","close":10207.1836},{"date":"2023-02-16","close":10472.6885},{"date":"2023-02-17","close":10816.8613},{"date":"2023-02-20","close":10807.0273},{"date":"2023-02-21","close":10974.1982},{"date":"2023-02-22","close":10875.8623},{"date":"2023-02-23","close":10718.5254},{"date":"2023-02-24","close":10364.5195},{"date":"2023-02-27","close":10197.3506},{"date":"2023-02-28","close":10571.0244},{"date":"2023-03-02","close":10934.8633},{"date":"2023-03-03","close":10915.1963},{"date":"2023-03-06","close":12213.2197},{"date":"2023-03-07","close":11564.208},{"date":"2023-03-08","close":11161.0342},{"date":"2023-03-09","close":11377.3721},{"date":"2023-03-10","close":13589.9111},{"date":"2023-03-13","close":12980.2334},{"date":"2023-03-14","close":13176.9033},{"date":"2023-03-15","close":13275.2383},{"date":"2023-03-16","close":12911.3994},{"date":"2023-03-17","close":13245.7383},{"date":"2023-03-20","close":13127.7363},{"date":"2023-03-21","close":13285.0732},{"date":"2023-03-22","close":13875.083},{"date":"2023-03-23","close":13560.4102},{"date":"2023-03-24","close":12950.7324},{"date":"2023-03-27","close":13157.2363},{"date":"2023-03-28","close":12990.0674},{"date":"2023-03-29","close":13550.5771},{"date":"2023-03-30","close":13648.9121},{"date":"2023-03-31","close":13717.7471},{"date":"2023-04-03","close":14022.5859},{"date":"2023-04-04","close":13442.4092},{"date":"2023-04-05","close":13648.9121},{"date":"2023-04-06","close":13029.4004},{"date":"2023-04-07","close":13019.5674},{"date":"2023-04-10","close":12783.5635},{"date":"2023-04-11","close":12734.3965},{"date":"2023-04-12","close":12360.7227},{"date":"2023-04-13","close":12331.2227},{"date":"2023-04-14","close":12832.7314},{"date":"2023-04-17","close":12980.2334},{"date":"2023-04-18","close":13039.2344},{"date":"2023-04-19","close":12783.5635},{"date":"2023-04-20","close":12321.3877},{"date":"2023-04-21","close":12164.0527},{"date":"2023-04-24","close":11849.3799},{"date":"2023-04-25","close":11495.373},{"date":"2023-04-26","close":11406.8721},{"date":"2023-04-27","close":11800.2119},{"date":"2023-04-28","close":11308.5371},{"date":"2023-05-02","close":11495.373},{"date":"2023-05-03","close":11495.373},{"date":"2023-05-04","close":11367.5381},{"date":"2023-05-08","close":11613.376},{"date":"2023-05-09","close":11416.7051},{"date":"2023-05-10","close":11397.0381},{"date":"2023-05-11","close":11328.2041},{"date":"2023-05-12","close":11102.0332},{"date":"2023-05-15","close":10748.0273},{"date":"2023-05-16","close":10069.5146},{"date":"2023-05-17","close":10187.5166},{"date":"2023-05-18","close":10482.5215},{"date":"2023-05-19","close":10866.0283},{"date":"2023-05-22","close":10787.3604},{"date":"2023-05-23","close":10659.5254},{"date":"2023-05-24","close":10580.8574},{"date":"2023-05-25","close":10521.8564},{"date":"2023-05-26","close":10462.8545},{"date":"2023-05-30","close":10659.5254},{"date":"2023-05-31","close":10394.0205},{"date":"2023-06-01","close":10433.3545},{"date":"2023-06-02","close":10649.6924},{"date":"2023-06-05","close":10531.6895},{"date":"2023-06-07","close":10551.3564},{"date":"2023-06-08","close":10472.6885},{"date":"2023-06-09","close":10472.6885},{"date":"2023-06-12","close":10915.1963},{"date":"2023-06-13","close":10934.8633},{"date":"2023-06-14","close":10728.3604},{"date":"2023-06-15","close":10787.3604},{"date":"2023-06-16","close":10915.1963},{"date":"2023-06-19","close":10748.0273},{"date":"2023-06-20","close":10738.1934},{"date":"2023-06-21","close":10482.5215},{"date":"2023-06-22","close":10472.6885},{"date":"2023-06-23","close":10226.8506},{"date":"2023-06-26","close":10217.0166},{"date":"2023-06-27","close":10128.5156},{"date":"2023-06-28","close":10069.5146},{"date":"2023-06-29","close":9961.3457},{"date":"2023-06-30","close":10246.5176},{"date":"2023-07-03","close":10502.1895},{"date":"2023-07-04","close":10364.5195},{"date":"2023-07-05","close":10620.1914},{"date":"2023-07-06","close":10295.6855},{"date":"2023-07-07","close":10217.0166},{"date":"2023-07-10","close":10118.6826},{"date":"2023-07-11","close":10128.5156},{"date":"2023-07-12","close":10531.6895},{"date":"2023-07-13","close":10384.1865},{"date":"2023-07-14","close":10335.0195},{"date":"2023-07-17","close":10462.8545},{"date":"2023-07-18","close":10482.5215},{"date":"2023-07-19","close":10079.3477},{"date":"2023-07-20","close":10187.5166},{"date":"2023-07-21","close":9971.1797},{"date":"2023-07-24","close":9735.1748},{"date":"2023-07-25","close":9459.8369},{"date":"2023-07-26","close":8830.4922},{"date":"2023-07-27","close":9322.168},{"date":"2023-07-28","close":9450.0029},{"date":"2023-07-31","close":9872.8447},{"date":"2023-08-01","close":9804.0098},{"date":"2023-08-02","close":9715.5088},{"date":"2023-08-03","close":9676.1738},{"date":"2023-08-04","close":9745.0088},{"date":"2023-08-07","close":9558.1719},{"date":"2023-08-08","close":9499.1709},{"date":"2023-08-09","close":9597.5059},{"date":"2023-08-10","close":9538.5049},{"date":"2023-08-11","close":9469.6709},{"date":"2023-08-14","close":9243.5},{"date":"2023-08-16","close":9125.4971},{"date":"2023-08-17","close":9440.1699},{"date":"2023-08-18","close":9459.8369},{"date":"2023-08-21","close":9469.6709},{"date":"2023-08-22","close":9312.334},{"date":"2023-08-23","close":9145.165},{"date":"2023-08-24","close":9322.168},{"date":"2023-08-25","close":9391.0029},{"date":"2023-08-28","close":9440.1699},{"date":"2023-08-29","close":9597.5059},{"date":"2023-08-30","close":9636.8398},{"date":"2023-08-31","close":9725.3418},{"date":"2023-09-01","close":9686.0068},{"date":"2023-09-04","close":9715.5088},{"date":"2023-09-05","close":9735.1748},{"date":"2023-09-06","close":9725.3418},{"date":"2023-09-07","close":9577.8389},{"date":"2023-09-08","close":9617.1738},{"date":"2023-09-11","close":9656.5068},{"date":"2023-09-12","close":9568.0059},{"date":"2023-09-13","close":9282.833},{"date":"2023-09-14","close":9282.833},{"date":"2023-09-15","close":9282.833},{"date":"2023-09-18","close":9076.3301},{"date":"2023-09-19","close":8948.4941},{"date":"2023-09-20","close":9017.3291},{"date":"2023-09-21","close":8889.4932},{"date":"2023-09-22","close":8879.6592},{"date":"2023-09-25","close":8702.6562},{"date":"2023-09-26","close":8496.1533},{"date":"2023-09-27","close":8800.9912},{"date":"2023-10-04","close":8368.3174},{"date":"2023-10-05","close":8584.6553},{"date":"2023-10-06","close":8741.9912},{"date":"2023-10-10","close":8545.3203},{"date":"2023-10-11","close":8604.3213},{"date":"2023-10-12","close":8732.1562},{"date":"2023-10-13","close":8722.3232},{"date":"2023-10-16","close":8338.8174},{"date":"2023-10-17","close":8407.6504},{"date":"2023-10-18","close":8407.6504},{"date":"2023-10-19","close":8230.6475},{"date":"2023-10-20","close":8161.813},{"date":"2023-10-23","close":8004.4775},{"date":"2023-10-24","close":8171.6465},{"date":"2023-10-25","close":8132.313},{"date":"2023-10-26","close":7935.6426},{"date":"2023-10-27","close":7807.8071},{"date":"2023-10-30","close":7817.6406},{"date":"2023-10-31","close":7561.9697},{"date":"2023-11-01","close":7552.1357},{"date":"2023-11-02","close":7886.4751},{"date":"2023-11-03","close":8014.311},{"date":"2023-11-06","close":8092.979},{"date":"2023-11-07","close":7866.8081},{"date":"2023-11-08","close":8024.144},{"date":"2023-11-09","close":7974.9771},{"date":"2023-11-10","close":7817.6406},{"date":"2023-11-13","close":7699.6387},{"date":"2023-11-14","close":8053.645},{"date":"2023-11-15","close":8014.311},{"date":"2023-11-16","close":8063.4785},{"date":"2023-11-17","close":8014.311},{"date":"2023-11-20","close":8014.311},{"date":"2023-11-21","close":8309.3164},{"date":"2023-11-22","close":8653.4883},{"date":"2023-11-23","close":8663.3232},{"date":"2023-11-24","close":9214.0},{"date":"2023-11-27","close":11141.3672},{"date":"2023-11-28","close":12252.5537},{"date":"2023-11-29","close":12685.2285},{"date":"2023-11-30","close":12832.7314},{"date":"2023-12-01","close":12773.7295},{"date":"2023-12-04","close":12016.5498},{"date":"2023-12-05","close":12232.8867},{"date":"2023-12-06","close":12547.5586},{"date":"2023-12-07","close":12763.8965},{"date":"2023-12-08","close":13766.915},{"date":"2023-12-11","close":13176.9033},{"date":"2023-12-12","close":13255.5713},{"date":"2023-12-13","close":13530.9102},{"date":"2023-12-14","close":14130.7539},{"date":"2023-12-15","close":13570.2441},{"date":"2023-12-18","close":14494.5947},{"date":"2023-12-19","close":14612.5957},{"date":"2023-12-20","close":15930.2871},{"date":"2023-12-21","close":16569.4648},{"date":"2023-12-22","close":15910.6191},{"date":"2023-12-26","close":15831.9512},{"date":"2023-12-27","close":15536.9463},{"date":"2023-12-28","close":14887.9346},{"date":"2024-01-02","close":14868.2676},{"date":"2024-01-03","close":15468.1113},{"date":"2024-01-04","close":15536.9463},{"date":"2024-01-05","close":15133.7725},{"date":"2024-01-08","close":15291.1084},{"date":"2024-01-09","close":15192.7725},{"date":"2024-01-10","close":14425.7598},{"date":"2024-01-11","close":14514.2607},{"date":"2024-01-12","close":14012.752},{"date":"2024-01-15","close":14091.4209},{"date":"2024-01-16","close":14563.4287},{"date":"2024-01-17","close":14455.2598},{"date":"2024-01-18","close":14396.2588},{"date":"2024-01-19","close":15438.6113},{"date":"2024-01-22","close":15989.2871},{"date":"2024-01-23","close":15536.9463},{"date":"2024-01-24","close":16962.8047},{"date":"2024-01-25","close":18044.4922},{"date":"2024-01-26","close":17385.6465},{"date":"2024-01-29","close":17011.9727},{"date":"2024-01-30","close":16726.8008},{"date":"2024-01-31","close":15635.2812},{"date":"2024-02-01","close":14061.9189},{"date":"2024-02-02","close":14750.2656},{"date":"2024-02-05","close":14455.2598},{"date":"2024-02-06","close":15153.4395},{"date":"2024-02-07","close":14681.4307},{"date":"2024-02-08","close":15438.6113},{"date":"2024-02-13","close":16372.7939},{"date":"2024-02-14","close":16893.9707},{"date":"2024-02-15","close":16018.7881},{"date":"2024-02-16","close":15635.2812},{"date":"2024-02-19","close":16284.293},{"date":"2024-02-20","close":15664.7812},{"date":"2024-02-21","close":15536.9463},{"date":"2024-02-22","close":16136.79},{"date":"2024-02-23","close":15487.7783},{"date":"2024-02-26","close":15094.4375},{"date":"2024-02-27","close":14602.7627},{"date":"2024-02-28","close":15359.9434},{"date":"2024-02-29","close":15143.6055},{"date":"2024-03-04","close":15881.1191},{"date":"2024-03-05","close":14996.1035},{"date":"2024-03-06","close":15025.6035},{"date":"2024-03-07","close":15192.7725},{"date":"2024-03-08","close":16097.4561},{"date":"2024-03-11","close":15330.4424},{"date":"2024-03-12","close":15615.6143},{"date":"2024-03-13","close":14976.4365},{"date":"2024-03-14","close":14071.7529},{"date":"2024-03-15","close":13796.415},{"date":"2024-03-18","close":13639.0791},{"date":"2024-03-19","close":12744.2295},{"date":"2024-03-20","close":12852.3975},{"date":"2024-03-21","close":12783.5635},{"date":"2024-03-22","close":12508.2256},{"date":"2024-03-25","close":12232.8867},{"date":"2024-03-26","close":12449.2236},{"date":"2024-03-27","close":12557.3926},{"date":"2024-03-28","close":12105.0518},{"date":"2024-03-29","close":14238.9229},{"date":"2024-04-01","close":14170.0889},{"date":"2024-04-02","close":13324.4062},{"date":"2024-04-03","close":12685.2285},{"date":"2024-04-04","close":14592.9297},{"date":"2024-04-05","close":14120.9209},{"date":"2024-04-08","close":14120.9209},{"date":"2024-04-09","close":14347.0918},{"date":"2024-04-11","close":14337.2578},{"date":"2024-04-12","close":15133.7725},{"date":"2024-04-15","close":14632.2627},{"date":"2024-04-16","close":13737.4141},{"date":"2024-04-17","close":14592.9297},{"date":"2024-04-18","close":15507.4453},{"date":"2024-04-19","close":14720.7656},{"date":"2024-04-22","close":13766.915},{"date":"2024-04-23","close":13776.748},{"date":"2024-04-24","close":14356.9248},{"date":"2024-04-25","close":14897.7686},{"date":"2024-04-26","close":15586.1133},{"date":"2024-04-29","close":15350.1094},{"date":"2024-04-30","close":15035.4375},{"date":"2024-05-02","close":14976.4365},{"date":"2024-05-03","close":14848.6006},{"date":"2024-05-07","close":15586.1133},{"date":"2024-05-08","close":14956.7695},{"date":"2024-05-09","close":14337.2578},{"date":"2024-05-10","close":14022.5859},{"date":"2024-05-13","close":13471.9092},{"date":"2024-05-14","close":14878.1016},{"date":"2024-05-16","close":15576.2803},{"date":"2024-05-17","close":15409.1104},{"date":"2024-05-20","close":16707.1328},{"date":"2024-05-21","close":18221.4941},{"date":"2024-05-22","close":19116.3438},{"date":"2024-05-23","close":18811.5039},{"date":"2024-05-24","close":15389.4434},{"date":"2024-05-27","close":15192.7725},{"date":"2024-05-28","close":14927.2686},{"date":"2024-05-29","close":14160.2549},{"date":"2024-05-30","close":14160.2549},{"date":"2024-05-31","close":14061.9189},{"date":"2024-06-03","close":13943.918},{"date":"2024-06-04","close":13943.918},{"date":"2024-06-05","close":13688.2471},{"date":"2024-06-07","close":14199.5889},{"date":"2024-06-10","close":13963.585},{"date":"2024-06-11","close":14032.4189},{"date":"2024-06-12","close":13491.5762},{"date":"2024-06-13","close":13383.4072},{"date":"2024-06-14","close":13216.2383},{"date":"2024-06-17","close":13688.2471},{"date":"2024-06-18","close":13403.0742},{"date":"2024-06-19","close":13688.2471},{"date":"2024-06-20","close":13491.5762},{"date":"2024-06-21","close":13491.5762},{"date":"2024-06-24","close":13019.5674},{"date":"2024-06-25","close":13226.0713},{"date":"2024-06-26","close":13943.918},{"date":"2024-06-27","close":13540.7441},{"date":"2024-06-28","close":13835.748},{"date":"2024-07-01","close":13816.082},{"date":"2024-07-02","close":13452.2422},{"date":"2024-07-03","close":13373.5742},{"date":"2024-07-04","close":13393.2412},{"date":"2024-07-05","close":13176.9033},{"date":"2024-07-08","close":13235.9053},{"date":"2024-07-09","close":13324.4062},{"date":"2024-07-10","close":13422.7412},{"date":"2024-07-11","close":13452.2422},{"date":"2024-07-12","close":13186.7373},{"date":"2024-07-15","close":13009.7344},{"date":"2024-07-16","close":12940.8994},{"date":"2024-07-17","close":12360.7227},{"date":"2024-07-18","close":12390.2227},{"date":"2024-07-19","close":12390.2227},{"date":"2024-07-22","close":11534.708},{"date":"2024-07-23","close":12055.8838},{"date":"2024-07-24","close":12537.7256},{"date":"2024-07-25","close":12134.5518},{"date":"2024-07-26","close":11937.8818},{"date":"2024-07-29","close":11859.2139},{"date":"2024-07-30","close":11210.2021},{"date":"2024-07-31","close":11574.041},{"date":"2024-08-01","close":11269.2021},{"date":"2024-08-02","close":10305.5186},{"date":"2024-08-05","close":9194.332},{"date":"2024-08-06","close":9381.1689},{"date":"2024-08-07","close":9361.501},{"date":"2024-08-08","close":9381.1689},{"date":"2024-08-09","close":9745.0088},{"date":"2024-08-12","close":10521.8564},{"date":"2024-08-13","close":10541.5225},{"date":"2024-08-14","close":11485.54},{"date":"2024-08-16","close":11583.875},{"date":"2024-08-19","close":11131.5342},{"date":"2024-08-20","close":11662.543},{"date":"2024-08-21","close":11485.54},{"date":"2024-08-22","close":11102.0332},{"date":"2024-08-23","close":10984.0312},{"date":"2024-08-26","close":10669.3584},{"date":"2024-08-27","close":10502.1895},{"date":"2024-08-28","close":10610.3574},{"date":"2024-08-29","close":10118.6826},{"date":"2024-08-30","close":10128.5156},{"date":"2024-09-02","close":10000.6797},{"date":"2024-09-03","close":9735.1748},{"date":"2024-09-04","close":9253.333},{"date":"2024-09-05","close":9066.4971},{"date":"2024-09-06","close":9145.165},{"date":"2024-09-09","close":9007.4951},{"date":"2024-09-10","close":8820.6592},{"date":"2024-09-11","close":8859.9922},{"date":"2024-09-12","close":9459.8369},{"date":"2024-09-13","close":9263.167},{"date":"2024-09-19","close":9125.4971},{"date":"2024-09-20","close":9174.665},{"date":"2024-09-23","close":9391.0029},{"date":"2024-09-24","close":9469.6709},{"date":"2024-09-25","close":9725.3418},{"date":"2024-09-26","close":10285.8516},{"date":"2024-09-27","close":9823.6768},{"date":"2024-09-30","close":9528.6709},{"date":"2024-10-02","close":9391.0029},{"date":"2024-10-04","close":9528.6709},{"date":"2024-10-07","close":9715.5088},{"date":"2024-10-08","close":9636.8398},{"date":"2024-10-10","close":9558.1719},{"date":"2024-10-11","close":9528.6709},{"date":"2024-10-14","close":9784.3428},{"date":"2024-10-15","close":9764.6748},{"date":"2024-10-16","close":9400.8359},{"date":"2024-10-17","close":9981.0127},{"date":"2024-10-18","close":9745.0088},{"date":"2024-10-21","close":9705.6748},{"date":"2024-10-22","close":9420.5029},{"date":"2024-10-23","close":9509.0039},{"date":"2024-10-24","close":9518.8379},{"date":"2024-10-25","close":10325.1855},{"date":"2024-10-28","close":10502.1895},{"date":"2024-10-29","close":10748.0273},{"date":"2024-10-30","close":10807.0273},{"date":"2024-10-31","close":10846.3613},{"date":"2024-11-01","close":11052.8662},{"date":"2024-11-04","close":11161.0342},{"date":"2024-11-05","close":11475.707},{"date":"2024-11-06","close":11564.208},{"date":"2024-11-07","close":11574.041},{"date":"2024-11-08","close":11416.7051},{"date":"2024-11-11","close":11151.2012},{"date":"2024-11-12","close":11554.375},{"date":"2024-11-13","close":10934.8633},{"date":"2024-11-14","close":10610.3574},{"date":"2024-11-15","close":11180.7012},{"date":"2024-11-18","close":10521.8564},{"date":"2024-11-19","close":9833.5098},{"date":"2024-11-20","close":9833.5098},{"date":"2024-11-21","close":9745.0088},{"date":"2024-11-22","close":9617.1738},{"date":"2024-11-25","close":9184.498},{"date":"2024-11-26","close":9056.6631},{"date":"2024-11-27","close":9105.8301},{"date":"2024-11-28","close":9194.332},{"date":"2024-11-29","close":8948.4941},{"date":"2024-12-02","close":8938.6611},{"date":"2024-12-03","close":8977.9951},{"date":"2024-12-04","close":9007.4951},{"date":"2024-12-05","close":8948.4941},{"date":"2024-12-06","close":8820.6592},{"date":"2024-12-09","close":8024.144},{"date":"2024-12-10","close":8014.311},{"date":"2024-12-11","close":8014.311},{"date":"2024-12-12","close":7935.6426},{"date":"2024-12-13","close":7984.8101},{"date":"2024-12-16","close":8260.1494},{"date":"2024-12-17","close":8417.4854},{"date":"2024-12-18","close":8476.4854},{"date":"2024-12-19","close":8505.9863},{"date":"2024-12-20","close":8279.8154},{"date":"2024-12-23","close":8692.8232},{"date":"2024-12-24","close":8653.4883},{"date":"2024-12-26","close":8663.3232},{"date":"2024-12-27","close":8752.8398},{"date":"2024-12-30","close":8742.8936},{"date":"2025-01-02","close":8573.8047},{"date":"2025-01-03","close":9011.4473},{"date":"2025-01-06","close":9598.2852},{"date":"2025-01-07","close":9299.8926},{"date":"2025-01-08","close":9548.5527},{"date":"2025-01-09","close":9449.0889},{"date":"2025-01-10","close":9389.4102},{"date":"2025-01-13","close":9518.7139},{"date":"2025-01-14","close":9349.625},{"date":"2025-01-15","close":9538.6064},{"date":"2025-01-16","close":9677.8564},{"date":"2025-01-17","close":9628.124},{"date":"2025-01-20","close":9946.4092},{"date":"2025-01-21","close":10344.2656},{"date":"2025-01-22","close":10344.2656},{"date":"2025-01-23","close":10035.9268},{"date":"2025-01-24","close":10075.7129},{"date":"2025-01-31","close":9677.8564},{"date":"2025-02-03","close":9329.7324},{"date":"2025-02-04","close":9558.499},{"date":"2025-02-05","close":9568.4463},{"date":"2025-02-06","close":9747.4814},{"date":"2025-02-07","close":9737.5352},{"date":"2025-02-10","close":9707.6953},{"date":"2025-02-11","close":9468.9814},{"date":"2025-02-12","close":9468.9814},{"date":"2025-02-13","close":10344.2656},{"date":"2025-02-14","close":10393.998},{"date":"2025-02-17","close":10304.4805},{"date":"2025-02-18","close":10483.5156},{"date":"2025-02-19","close":10841.5859},{"date":"2025-02-20","close":10533.248},{"date":"2025-02-21","close":10364.1582},{"date":"2025-02-24","close":10224.9092},{"date":"2025-02-25","close":10334.3193},{"date":"2025-02-26","close":10334.3193},{"date":"2025-02-27","close":10314.4268},{"date":"2025-02-28","close":10045.874},{"date":"2025-03-04","close":9866.8379},{"date":"2025-03-05","close":10145.3379},{"date":"2025-03-06","close":9986.1953},{"date":"2025-03-07","close":10433.7832},{"date":"2025-03-10","close":9936.4629},{"date":"2025-03-11","close":9717.6416},{"date":"2025-03-12","close":10284.5869},{"date":"2025-03-13","close":9886.7314},{"date":"2025-03-14","close":10165.2305},{"date":"2025-03-17","close":10393.998},{"date":"2025-03-18","close":10055.8203},{"date":"2025-03-19","close":10264.6943},{"date":"2025-03-20","close":10125.4453},{"date":"2025-03-21","close":10393.998},{"date":"2025-03-24","close":10234.8555},{"date":"2025-03-25","close":9817.1064},{"date":"2025-03-26","close":9787.2666},{"date":"2025-03-27","close":9140.75},{"date":"2025-03-28","close":9081.0723},{"date":"2025-03-31","close":9041.2861},{"date":"2025-04-01","close":9260.1074},{"date":"2025-04-02","close":8892.0898},{"date":"2025-04-03","close":8951.7686},{"date":"2025-04-04","close":8902.0361},{"date":"2025-04-07","close":8534.0195},{"date":"2025-04-08","close":8553.9121},{"date":"2025-04-09","close":8265.4658},{"date":"2025-04-10","close":8931.876},{"date":"2025-04-11","close":8931.876},{"date":"2025-04-14","close":9240.2148},{"date":"2025-04-15","close":9250.1611},{"date":"2025-04-16","close":8921.9297},{"date":"2025-04-17","close":9150.6963},{"date":"2025-04-18","close":9280.0},{"date":"2025-04-21","close":9449.0889},{"date":"2025-04-22","close":10085.6592},{"date":"2025-04-23","close":10304.4805},{"date":"2025-04-24","close":10165.2305},{"date":"2025-04-25","close":10304.4805},{"date":"2025-04-28","close":9956.3555},{"date":"2025-04-29","close":9866.8379},{"date":"2025-04-30","close":9906.624},{"date":"2025-05-02","close":10016.0342},{"date":"2025-05-07","close":9757.4277},{"date":"2025-05-08","close":10115.498},{"date":"2025-05-09","close":10264.6943},{"date":"2025-05-12","close":10274.6406},{"date":"2025-05-13","close":10791.8545},{"date":"2025-05-14","close":11289.1748},{"date":"2025-05-15","close":11309.0674},{"date":"2025-05-16","close":9807.1602},{"date":"2025-05-19","close":9459.0352},{"date":"2025-05-20","close":9667.9102},{"date":"2025-05-21","close":9777.3203},{"date":"2025-05-22","close":9926.5166},{"date":"2025-05-23","close":9339.6787},{"date":"2025-05-26","close":9210.375},{"date":"2025-05-27","close":9230.2676},{"date":"2025-05-28","close":9260.1074},{"date":"2025-05-29","close":9598.2852},{"date":"2025-05-30","close":9548.5527},{"date":"2025-06-02","close":9648.0176},{"date":"2025-06-04","close":9876.7842},{"date":"2025-06-05","close":10205.0156},{"date":"2025-06-09","close":10334.3193},{"date":"2025-06-10","close":10314.4268},{"date":"2025-06-11","close":10244.8018},{"date":"2025-06-12","close":10025.9805},{"date":"2025-06-13","close":9856.8916},{"date":"2025-06-16","close":9906.624},{"date":"2025-06-17","close":10055.8203},{"date":"2025-06-18","close":10075.7129},{"date":"2025-06-19","close":9936.4629},{"date":"2025-06-20","close":9966.3027},{"date":"2025-06-23","close":9807.1602},{"date":"2025-06-24","close":10384.0518},{"date":"2025-06-25","close":11259.3359},{"date":"2025-06-26","close":12184.3516},{"date":"2025-06-27","close":12094.834},{"date":"2025-06-30","close":12781.1357},{"date":"2025-07-01","close":12433.0117},{"date":"2025-07-02","close":12343.4941},{"date":"2025-07-03","close":12224.1377},{"date":"2025-07-04","close":11925.7451},{"date":"2025-07-07","close":11637.2988},{"date":"2025-07-08","close":12900.4932},{"date":"2025-07-09","close":12612.0469},{"date":"2025-07-10","close":12522.5293},{"date":"2025-07-11","close":11985.4238},{"date":"2025-07-14","close":12144.5664},{"date":"2025-07-15","close":11836.2275},{"date":"2025-07-16","close":12204.2441},{"date":"2025-07-17","close":11517.9424},{"date":"2025-07-18","close":11567.6738},{"date":"2025-07-21","close":11786.4951},{"date":"2025-07-22","close":11667.1387},{"date":"2025-07-23","close":11975.4766},{"date":"2025-07-24","close":11905.8525},{"date":"2025-07-25","close":11836.2275},{"date":"2025-07-28","close":11736.7627},{"date":"2025-07-29","close":12164.459},{"date":"2025-07-30","close":11766.6025},{"date":"2025-07-31","close":11706.9238},{"date":"2025-08-01","close":11488.1025},{"date":"2025-08-04","close":11199.6572},{"date":"2025-08-05","close":11527.8887},{"date":"2025-08-06","close":11289.1748},{"date":"2025-08-07","close":11498.0498},{"date":"2025-08-08","close":11398.585},{"date":"2025-08-11","close":11428.4248},{"date":"2025-08-12","close":11398.585},{"date":"2025-08-13","close":11806.3877},{"date":"2025-08-14","close":11627.3525},{"date":"2025-08-18","close":10970.8896},{"date":"2025-08-19","close":11080.2998},{"date":"2025-08-20","close":10841.5859},{"date":"2025-08-21","close":10652.6045},{"date":"2025-08-22","close":11428.4248},{"date":"2025-08-25","close":12134.6191},{"date":"2025-08-26","close":12144.5664},{"date":"2025-08-27","close":11925.7451},{"date":"2025-08-28","close":12154.5127},{"date":"2025-08-29","close":12005.3164},{"date":"2025-09-01","close":12214.1904},{"date":"2025-09-02","close":12035.1553},{"date":"2025-09-03","close":12025.209},{"date":"2025-09-04","close":12015.2627},{"date":"2025-09-05","close":12224.1377},{"date":"2025-09-08","close":12910.4395},{"date":"2025-09-09","close":12999.957},{"date":"2025-09-10","close":13278.457},{"date":"2025-09-11","close":14561.543},{"date":"2025-09-12","close":14332.7764},{"date":"2025-09-15","close":16391.6836},{"date":"2025-09-16","close":16133.0762},{"date":"2025-09-17","close":16540.8789},{"date":"2025-09-18","close":19236.3555},{"date":"2025-09-19","close":19480.0},{"date":"2025-09-22","close":20042.0156},{"date":"2025-09-23","close":19693.8906},{"date":"2025-09-24","close":19872.9258},{"date":"2025-09-25","close":20091.748},{"date":"2025-09-26","close":19236.3555},{"date":"2025-09-29","close":20091.748},{"date":"2025-09-30","close":19395.498},{"date":"2025-10-01","close":19992.2832},{"date":"2025-10-02","close":19992.2832},{"date":"2025-10-10","close":19494.9629},{"date":"2025-10-13","close":18669.4102},{"date":"2025-10-14","close":16839.2715},{"date":"2025-10-15","close":17207.2891},{"date":"2025-10-16","close":16560.7715},{"date":"2025-10-17","close":16501.0938},{"date":"2025-10-20","close":16580.6641},{"date":"2025-10-21","close":16719.9141},{"date":"2025-10-22","close":17784.1797},{"date":"2025-10-23","close":18709.1953},{"date":"2025-10-24","close":18390.9102},{"date":"2025-10-27","close":20141.4785},{"date":"2025-10-28","close":20489.6035},{"date":"2025-10-29","close":21782.6367},{"date":"2025-10-30","close":21583.709},{"date":"2025-10-31","close":20937.1914},{"date":"2025-11-03","close":20489.6035},{"date":"2025-11-04","close":21285.3164},{"date":"2025-11-05","close":20439.8711},{"date":"2025-11-06","close":20240.9434},{"date":"2025-11-07","close":19345.7656},{"date":"2025-11-10","close":18918.0703},{"date":"2025-11-11","close":18808.6602},{"date":"2025-11-12","close":18480.4297},{"date":"2025-11-13","close":18500.3223},{"date":"2025-11-14","close":17605.1445},{"date":"2025-11-17","close":18211.875},{"date":"2025-11-18","close":17495.7344},{"date":"2025-11-19","close":16789.5391},{"date":"2025-11-20","close":17117.7715},{"date":"2025-11-21","close":15685.4873},{"date":"2025-11-24","close":16341.9512},{"date":"2025-11-25","close":16212.6475},{"date":"2025-11-26","close":16491.1465},{"date":"2025-11-27","close":16570.7188},{"date":"2025-11-28","close":16560.7715},{"date":"2025-12-01","close":16709.9688},{"date":"2025-12-02","close":16471.2539},{"date":"2025-12-03","close":16908.8965},{"date":"2025-12-04","close":15963.9873},{"date":"2025-12-05","close":15993.8262},{"date":"2025-12-08","close":15954.041},{"date":"2025-12-09","close":18201.9297},{"date":"2025-12-10","close":17674.7695},{"date":"2025-12-11","close":17217.2344},{"date":"2025-12-12","close":16719.9141},{"date":"2025-12-15","close":16212.6475},{"date":"2025-12-16","close":15824.7373},{"date":"2025-12-17","close":16312.1113},{"date":"2025-12-18","close":17266.9668},{"date":"2025-12-19","close":17843.8594},{"date":"2025-12-22","close":19107.0527},{"date":"2025-12-23","close":18550.0527},{"date":"2025-12-24","close":18550.0527},{"date":"2025-12-26","close":18560.0},{"date":"2025-12-29","close":18960.0},{"date":"2025-12-30","close":19190.0},{"date":"2026-01-02","close":20400.0},{"date":"2026-01-05","close":22400.0},{"date":"2026-01-06","close":22800.0},{"date":"2026-01-07","close":21750.0},{"date":"2026-01-08","close":22050.0},{"date":"2026-01-09","close":21700.0},{"date":"2026-01-12","close":21300.0},{"date":"2026-01-13","close":21950.0},{"date":"2026-01-14","close":22600.0},{"date":"2026-01-15","close":23600.0},{"date":"2026-01-16","close":21700.0},{"date":"2026-01-19","close":22250.0},{"date":"2026-01-20","close":23300.0},{"date":"2026-01-21","close":23850.0},{"date":"2026-01-22","close":24000.0},{"date":"2026-01-23","close":24050.0},{"date":"2026-01-26","close":24900.0},{"date":"2026-01-27","close":27200.0},{"date":"2026-01-28","close":27200.0},{"date":"2026-01-29","close":28300.0},{"date":"2026-01-30","close":27600.0},{"date":"2026-02-02","close":25250.0},{"date":"2026-02-03","close":27300.0},{"date":"2026-02-04","close":26950.0},{"date":"2026-02-05","close":26000.0},{"date":"2026-02-06","close":25100.0},{"date":"2026-02-09","close":28950.0},{"date":"2026-02-10","close":28500.0},{"date":"2026-02-11","close":28050.0},{"date":"2026-02-12","close":27550.0},{"date":"2026-02-13","close":26600.0},{"date":"2026-02-19","close":28400.0},{"date":"2026-02-20","close":27450.0},{"date":"2026-02-23","close":27050.0},{"date":"2026-02-24","close":24700.0},{"date":"2026-02-25","close":25350.0},{"date":"2026-02-26","close":25050.0},{"date":"2026-02-27","close":23250.0},{"date":"2026-03-03","close":23000.0},{"date":"2026-03-04","close":19790.0},{"date":"2026-03-05","close":22150.0},{"date":"2026-03-06","close":22400.0},{"date":"2026-03-09","close":19890.0},{"date":"2026-03-10","close":21800.0},{"date":"2026-03-11","close":22500.0},{"date":"2026-03-12","close":24000.0},{"date":"2026-03-13","close":21950.0},{"date":"2026-03-16","close":24500.0},{"date":"2026-03-17","close":27550.0},{"date":"2026-03-18","close":29950.0},{"date":"2026-03-19","close":34100.0},{"date":"2026-03-20","close":34000.0},{"date":"2026-03-23","close":30150.0},{"date":"2026-03-24","close":30350.0},{"date":"2026-03-25","close":34400.0},{"date":"2026-03-26","close":34850.0},{"date":"2026-03-27","close":33950.0},{"date":"2026-03-30","close":31900.0},{"date":"2026-03-31","close":30300.0},{"date":"2026-04-01","close":32800.0},{"date":"2026-04-02","close":30000.0},{"date":"2026-04-03","close":30000.0},{"date":"2026-04-06","close":28400.0},{"date":"2026-04-07","close":27450.0},{"date":"2026-04-08","close":29000.0},{"date":"2026-04-09","close":27700.0},{"date":"2026-04-10","close":28000.0},{"date":"2026-04-13","close":28750.0},{"date":"2026-04-14","close":30850.0},{"date":"2026-04-15","close":31050.0},{"date":"2026-04-16","close":32300.0},{"date":"2026-04-17","close":34750.0},{"date":"2026-04-20","close":33200.0},{"date":"2026-04-21","close":36250.0},{"date":"2026-04-22","close":41500.0},{"date":"2026-04-23","close":48000.0},{"date":"2026-04-24","close":46250.0},{"date":"2026-04-27","close":47300.0},{"date":"2026-04-28","close":47400.0},{"date":"2026-04-29","close":47800.0},{"date":"2026-04-30","close":45800.0},{"date":"2026-05-04","close":47850.0},{"date":"2026-05-06","close":49650.0},{"date":"2026-05-07","close":43650.0},{"date":"2026-05-08","close":44950.0},{"date":"2026-05-11","close":43900.0},{"date":"2026-05-12","close":40800.0},{"date":"2026-05-13","close":44000.0},{"date":"2026-05-14","close":44850.0},{"date":"2026-05-15","close":38400.0},{"date":"2026-05-18","close":39100.0},{"date":"2026-05-19","close":42700.0},{"date":"2026-05-20","close":42600.0},{"date":"2026-05-21","close":44000.0},{"date":"2026-05-22","close":47200.0},{"date":"2026-05-26","close":45550.0},{"date":"2026-05-27","close":42000.0},{"date":"2026-05-28","close":39250.0},{"date":"2026-05-29","close":38250.0},{"date":"2026-06-01","close":39650.0},{"date":"2026-06-02","close":41450.0},{"date":"2026-06-04","close":47400.0},{"date":"2026-06-05","close":46500.0},{"date":"2026-06-08","close":45200.0},{"date":"2026-06-09","close":51000.0},{"date":"2026-06-10","close":50100.0},{"date":"2026-06-11","close":57800.0},{"date":"2026-06-12","close":56600.0},{"date":"2026-06-15","close":53500.0},{"date":"2026-06-16","close":52200.0},{"date":"2026-06-17","close":49450.0},{"date":"2026-06-18","close":50700.0},{"date":"2026-06-19","close":50700.0},{"date":"2026-06-22","close":56000.0},{"date":"2026-06-23","close":48750.0},{"date":"2026-06-24","close":45750.0},{"date":"2026-06-25","close":42050.0},{"date":"2026-06-26","close":40950.0},{"date":"2026-06-29","close":46300.0},{"date":"2026-06-30","close":51600.0},{"date":"2026-07-01","close":55300.0},{"date":"2026-07-02","close":48650.0},{"date":"2026-07-03","close":54100.0},{"date":"2026-07-06","close":49150.0},{"date":"2026-07-07","close":44600.0},{"date":"2026-07-08","close":39450.0},{"date":"2026-07-09","close":42700.0},{"date":"2026-07-10","close":50300.0},{"date":"2026-07-13","close":52300.0},{"date":"2026-07-14","close":55500.0},{"date":"2026-07-15","close":56500.0},{"date":"2026-07-16","close":55000.0},{"date":"2026-07-20","close":51600.0},{"date":"2026-07-21","close":55100.0},{"date":"2026-07-22","close":47950.0},{"date":"2026-07-23","close":46400.0},{"date":"2026-07-24","close":39850.0},{"date":"2026-07-27","close":40300.0},{"date":"2026-07-28","close":33200.0},{"date":"2026-07-29","close":29600.0},{"date":"2026-07-30","close":26600.0},{"date":"2026-07-31","close":34550.0},{"date":"2026-08-03","close":35350.0},{"date":"2026-08-04","close":36200.0},{"date":"2026-08-05","close":38550.0},{"date":"2026-08-06","close":39300.0},{"date":"2026-08-07","close":35550.0},{"date":"2026-08-10","close":41200.0},{"date":"2026-08-11","close":41350.0},{"date":"2026-08-12","close":41450.0},{"date":"2026-08-13","close":40600.0},{"date":"2026-08-14","close":38250.0},{"date":"2026-08-18","close":37900.0},{"date":"2026-08-19","close":36150.0},{"date":"2026-08-20","close":37700.0},{"date":"2026-08-21","close":35750.0},{"date":"2026-08-24","close":35100.0},{"date":"2026-08-25","close":35100.0},{"date":"2026-08-26","close":34550.0},{"date":"2026-08-27","close":35600.0},{"date":"2026-08-28","close":33000.0},{"date":"2026-08-31","close":33500.0},{"date":"2026-09-01","close":34350.0},{"date":"2026-09-02","close":33700.0},{"date":"2026-09-03","close":32750.0},{"date":"2026-09-04","close":35950.0},{"date":"2026-09-07","close":37400.0},{"date":"2026-09-08","close":34600.0},{"date":"2026-09-09","close":36300.0},{"date":"2026-09-10","close":34800.0},{"date":"2026-09-11","close":33600.0},{"date":"2026-09-14","close":32150.0},{"date":"2026-09-15","close":32800.0},{"date":"2026-09-16","close":32500.0},{"date":"2026-09-17","close":33150.0},{"date":"2026-09-18","close":34000.0},{"date":"2026-09-21","close":35100.0},{"date":"2026-09-22","close":35400.0},{"date":"2026-09-23","close":38500.0},{"date":"2026-09-28","close":39300.0},{"date":"2026-09-29","close":41800.0},{"date":"2026-09-30","close":41100.0},{"date":"2026-10-01","close":43700.0},{"date":"2026-10-02","close":43650.0},{"date":"2026-10-06","close":44250.0},{"date":"2026-10-07","close":40700.0},{"date":"2026-10-08","close":40900.0},{"date":"2026-10-12","close":38200.0},{"date":"2026-10-13","close":38500.0},{"date":"2026-10-14","close":36800.0},{"date":"2026-10-15","close":30500.0},{"date":"2026-10-16","close":35750.0},{"date":"2026-10-19","close":38700.0},{"date":"2026-10-20","close":35450.0},{"date":"2026-10-21","close":36250.0},{"date":"2026-10-22","close":34250.0},{"date":"2026-10-23","close":32800.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-11933.0,"foreign_net":-40269.0,"institution_net":52202.0},{"date":"2026-10-21","retail_net":71404.0,"foreign_net":-48373.0,"institution_net":-23031.0},{"date":"2026-10-20","retail_net":22238.0,"foreign_net":-20620.0,"institution_net":-1618.0},{"date":"2026-10-19","retail_net":35855.0,"foreign_net":-43274.0,"institution_net":7419.0},{"date":"2026-10-16","retail_net":-31140.0,"foreign_net":-48913.0,"institution_net":80053.0},{"date":"2026-10-15","retail_net":48372.0,"foreign_net":-19269.0,"institution_net":-29103.0},{"date":"2026-10-14","retail_net":16459.0,"foreign_net":-48602.0,"institution_net":32143.0},{"date":"2026-10-13","retail_net":-51452.0,"foreign_net":83994.0,"institution_net":-32542.0},{"date":"2026-10-12","retail_net":-58786.0,"foreign_net":80867.0,"institution_net":-22081.0},{"date":"2026-10-08","retail_net":-11532.0,"foreign_net":8051.0,"institution_net":3481.0},{"date":"2026-10-07","retail_net":-53005.0,"foreign_net":66739.0,"institution_net":-13734.0},{"date":"2026-10-06","retail_net":2295.0,"foreign_net":2764.0,"institution_net":-5059.0},{"date":"2026-10-02","retail_net":-6368.0,"foreign_net":-3721.0,"institution_net":10089.0},{"date":"2026-10-01","retail_net":2796.0,"foreign_net":13476.0,"institution_net":-16272.0},{"date":"2026-09-30","retail_net":27605.0,"foreign_net":12184.0,"institution_net":-39789.0},{"date":"2026-09-29","retail_net":20781.0,"foreign_net":203.0,"institution_net":-20984.0},{"date":"2026-09-28","retail_net":1246.0,"foreign_net":17566.0,"institution_net":-18812.0},{"date":"2026-09-23","retail_net":-37270.0,"foreign_net":50506.0,"institution_net":-13236.0},{"date":"2026-09-22","retail_net":-10762.0,"foreign_net":17827.0,"institution_net":-7065.0},{"date":"2026-09-21","retail_net":22227.0,"foreign_net":-20369.0,"institution_net":-1858.0},{"date":"2026-09-18","retail_net":18103.0,"foreign_net":-20630.0,"institution_net":2527.0},{"date":"2026-09-17","retail_net":24135.0,"foreign_net":23209.0,"institution_net":-47344.0},{"date":"2026-09-16","retail_net":-17479.0,"foreign_net":51442.0,"institution_net":-33963.0},{"date":"2026-09-15","retail_net":-87702.0,"foreign_net":57803.0,"institution_net":29899.0},{"date":"2026-09-14","retail_net":-42479.0,"foreign_net":52278.0,"institution_net":-9799.0},{"date":"2026-09-11","retail_net":738.0,"foreign_net":42203.0,"institution_net":-42941.0},{"date":"2026-09-10","retail_net":31859.0,"foreign_net":-32086.0,"institution_net":227.0},{"date":"2026-09-09","retail_net":2770.0,"foreign_net":-2223.0,"institution_net":-547.0},{"date":"2026-09-08","retail_net":48399.0,"foreign_net":-53417.0,"institution_net":5018.0},{"date":"2026-09-07","retail_net":45178.0,"foreign_net":-68808.0,"institution_net":23630.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-11933.0,"foreign_net":-40269.0,"institution_net":52202.0},"d3":{"retail_net":81709.0,"foreign_net":-109262.0,"institution_net":27553.0},"d7":{"retail_net":151255.0,"foreign_net":-269320.0,"institution_net":118065.0},"d14":{"retail_net":-24797.0,"foreign_net":-17150.0,"institution_net":41947.0},"d30":{"retail_net":22552.0,"foreign_net":110538.0,"institution_net":-133090.0}},"analysis":"최근 5일 외국인 순매수 -20.14만, 기관 순매수 11.50만. 30일 누적: 외국인 11.05만, 기관 -13.31만.","foreign_flow":-201449.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":115025.0},"insider_trades":[],"price_analysis":{"current":33950.0,"low_30d":30200.0,"support":31655.0,"high_30d":44750.0,"change_1d":-0.9,"change_7d":-11.1,"change_30d":-0.6,"resistance":43295.0,"position_in_range":26.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.58,"per":null,"quarter":"2024-Q2"},{"pbr":1.06,"per":null,"quarter":"2024-Q3"},{"pbr":0.62,"per":6.4,"quarter":"2024-Q4"},{"pbr":0.61,"per":4.7,"quarter":"2025-Q1"},{"pbr":0.86,"per":6.46,"quarter":"2025-Q2"},{"pbr":1.23,"per":9.18,"quarter":"2025-Q3"},{"pbr":1.15,"per":11.15,"quarter":"2025-Q4"},{"pbr":1.69,"per":11.18,"quarter":"2026-Q1"},{"pbr":2.63,"per":11.06,"quarter":"2026-Q2"},{"pbr":1.37,"per":7.28,"quarter":"현재"}],"timeline":[{"close":13835.748,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":9528.6709,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":8742.8936,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":9041.2861,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":12781.1357,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":19395.498,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":19190.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":30300.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":51600.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.27,"pbr_5y_low":0.61,"per_5y_avg":8.59,"per_5y_low":4.7,"current_pbr":1.37,"current_per":7.28,"pbr_5y_high":2.63,"per_5y_high":11.18,"pbr_5y_median":1.15,"per_5y_median":9.18,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"per_percentile":42.9,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 43% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +42.5%"},"momentum":{"grade":"D","reason":"RSI 39"},"valuation":{"grade":"C","reason":"PER 7.37x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 8.2%"},"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":5.29,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":8.23,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":13.89,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.55,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":25.72,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":13.71,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":11.94,"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":1.58,"per":null,"close":13835.748,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.06,"per":null,"close":9528.6709,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.62,"per":6.4,"close":8742.8936,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.61,"per":4.7,"close":9041.2861,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.86,"per":6.46,"close":12781.1357,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.23,"per":9.18,"close":19395.498,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.15,"per":11.15,"close":19190.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.69,"per":11.18,"close":30300.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.63,"per":11.06,"close":51600.0,"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":"7.4배"},{"label":"PBR","value":"1.4배"},{"label":"5년 PER 밴드","value":"하위 43%"},{"label":"ROE","value":"8.2%"}],"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":2041.56,"pbr":null,"per":null,"roa":0.05294427222624108,"roe":0.08226141444344608,"revenue":140878399396.0,"market_cap":null,"net_income":21567320600.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.25724304371979523,"total_assets":407358901976.0,"total_equity":262180279125.0,"profit_margin":0.15309174928496785,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":23201268463.0,"operating_margin":0.1646900345437823},{"eps":1620.67,"pbr":3.32,"per":86.46,"roa":0.04232053501511478,"roe":0.07130447999595528,"revenue":98838154623.0,"market_cap":438400000000.0,"net_income":17120960376.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.28494901353051133,"total_assets":404554440767.0,"total_equity":240110584594.0,"profit_margin":0.17322217762264747,"dividend_yield":0.24,"fiscal_quarter":"Q1","operating_income":18100170920.0,"operating_margin":0.18312938954637287},{"eps":573.33,"pbr":null,"per":null,"roa":0.015797979574443535,"roe":0.027070607988454388,"revenue":105236514941.0,"market_cap":null,"net_income":6056753716.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.18953759449543459,"total_assets":383387868522.0,"total_equity":223739109169.0,"profit_margin":0.05755372761437102,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":7066594465.0,"operating_margin":0.06714964353353804},{"eps":429.31,"pbr":null,"per":null,"roa":0.012461404248329902,"roe":0.021546942903567193,"revenue":67932756748.0,"market_cap":null,"net_income":4535304262.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2753654783713857,"total_assets":363948088965.0,"total_equity":210484813660.0,"profit_margin":0.06676166961432083,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":8225956822.0,"operating_margin":0.12108969539561898},{"eps":87.22,"pbr":null,"per":null,"roa":0.0026952111206055523,"roe":0.0046565981897563336,"revenue":61344515924.0,"market_cap":null,"net_income":921405967.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2367183010783,"total_assets":341867826218.0,"total_equity":197871048661.0,"profit_margin":0.015020184822087994,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4911706283.0,"operating_margin":0.08006756935021112},{"eps":631.97,"pbr":null,"per":null,"roa":0.020329084414986594,"roe":0.03396314789548967,"revenue":75870938401.0,"market_cap":null,"net_income":6676184514.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.2571268198093471,"total_assets":328405567989.0,"total_equity":196571428966.0,"profit_margin":0.08799396257252574,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":9425177453.0,"operating_margin":0.12422645154571824},{"eps":963.15,"pbr":null,"per":null,"roa":0.031237581366937096,"roe":0.05433113328464498,"revenue":92575177436.0,"market_cap":null,"net_income":10174790749.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.23072364491838337,"total_assets":325722744968.0,"total_equity":187273670433.0,"profit_margin":0.10990841206903587,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":10814585647.0,"operating_margin":0.11681949682976787},{"eps":295.78,"pbr":null,"per":null,"roa":0.009566630964122434,"roe":0.026025297518626467,"revenue":76956120595.0,"market_cap":null,"net_income":3124674898.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.22465058336273844,"total_assets":326622288423.0,"total_equity":120062984708.0,"profit_margin":0.04060333179272834,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":8082218765.0,"operating_margin":0.10502372913955227},{"eps":34.02,"pbr":null,"per":null,"roa":0.0011382310401325695,"roe":0.0030721534591062116,"revenue":57760955259.0,"market_cap":null,"net_income":359355332.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.21547417561209278,"total_assets":315713874714.0,"total_equity":116971803910.0,"profit_margin":0.006221422938534369,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3609214120.0,"operating_margin":0.06248536063533388},{"eps":72.91,"pbr":null,"per":null,"roa":0.0024994882367039943,"roe":0.006610012648484489,"revenue":49680986495.0,"market_cap":null,"net_income":770220684.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.20791862885089032,"total_assets":308151353821.0,"total_equity":116523329827.0,"profit_margin":0.015503329107152826,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1678317618.0,"operating_margin":0.03378188994232048},{"eps":-1141.84,"pbr":null,"per":null,"roa":-0.04029470437722692,"roe":-0.10990891424111458,"revenue":25359248013.0,"market_cap":null,"net_income":-12062524240.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.08306510409615275,"total_assets":299357556444.0,"total_equity":109750190176.0,"profit_margin":-0.4756656914202009,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-6634637347.0,"operating_margin":-0.26162594977575293},{"eps":-670.23,"pbr":null,"per":null,"roa":-0.026536169925319507,"roe":-0.08477071246037268,"revenue":24938869362.0,"market_cap":null,"net_income":-7080412030.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.1419198195244951,"total_assets":266821174643.0,"total_equity":83524271821.0,"profit_margin":-0.2839107069059276,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-5882627400.0,"operating_margin":-0.23588188039364413}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1365.86,"per":6.4,"date":"2024-12","close":8742.89,"source":"reported"},{"eps":1365.86,"per":7.09,"date":"2025-01","close":9677.86,"source":"reported"},{"eps":1365.86,"per":7.35,"date":"2025-02","close":10045.87,"source":"reported"},{"eps":1924.92,"per":4.7,"date":"2025-03","close":9041.29,"source":"reported"},{"eps":1924.92,"per":5.15,"date":"2025-04","close":9906.62,"source":"reported"},{"eps":1924.92,"per":4.96,"date":"2025-05","close":9548.55,"source":"reported"},{"eps":1978.12,"per":6.46,"date":"2025-06","close":12781.14,"source":"reported"},{"eps":1978.12,"per":5.92,"date":"2025-07","close":11706.92,"source":"reported"},{"eps":1978.12,"per":6.07,"date":"2025-08","close":12005.32,"source":"reported"},{"eps":2111.65,"per":9.18,"date":"2025-09","close":19395.5,"source":"reported"},{"eps":2111.65,"per":9.92,"date":"2025-10","close":20937.19,"source":"reported"},{"eps":2111.65,"per":7.84,"date":"2025-11","close":16560.77,"source":"reported"},{"eps":1721.83,"per":11.15,"date":"2025-12","close":19190.0,"source":"reported"},{"eps":1721.83,"per":16.03,"date":"2026-01","close":27600.0,"source":"reported"},{"eps":1721.83,"per":13.5,"date":"2026-02","close":23250.0,"source":"reported"},{"eps":2710.53,"per":11.18,"date":"2026-03","close":30300.0,"source":"reported"},{"eps":2710.53,"per":16.9,"date":"2026-04","close":45800.0,"source":"reported"},{"eps":2710.53,"per":14.11,"date":"2026-05","close":38250.0,"source":"reported"},{"eps":4664.87,"per":11.06,"date":"2026-06","close":51600.0,"source":"reported"},{"eps":4664.87,"per":7.41,"date":"2026-07","close":34550.0,"source":"reported"},{"eps":4664.87,"per":7.18,"date":"2026-08","close":33500.0,"source":"reported"},{"eps":4664.87,"per":8.81,"date":"2026-09","close":41100.0,"source":"reported"},{"eps":4664.87,"per":7.03,"date":"2026-10","close":32800.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":8.93,"std":3.43,"count":23,"current":7.03,"lower_1sd":5.5,"upper_1sd":12.36},"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":"엘티씨","phase":"above-fold","symbol_resolved":true}