{"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":"2026-10-23T09:53:14.898975+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-51.6,"direction":"higher_better","percentile":18},{"name":"영업이익 성장률","unit":"%","value":-83.9,"direction":"higher_better","percentile":13}],"summary":"매출 -51.6%","percentile":16},"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":32.9,"direction":null,"percentile":33},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-13.8,"direction":"higher_better","percentile":30}],"summary":"RSI 33","percentile":31},"valuation":{"grade":"C","metrics":[],"summary":"PER 9.28x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.13,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":35.39,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":23.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.14,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.1%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.97,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.24,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":218.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.11,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 4.0x, 순차입금비율 0.2x","percentile":69}},"signals":[],"summary":"유바이오로직스(206650)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 2694.29억. 현재가 7,330원, 전일 대비 -2.3%, 30일 -13.8%. PER 9.3배 / ROE 4.1%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 7.97만, 기관 순매수 80.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 112% 성장"],"portfolio":null,"technical":{"macd":-208.6444401902172,"grade":"F","trend":"하락","atr_14":442.85714285714283,"rsi_14":32.93650793650794,"sma_20":8212.5,"sma_60":8472.333333333334,"comment":"하락 추세, RSI 33","analysis":"RSI(14) 32.9로 약세 구간입니다. MACD(-208.64)가 시그널선(-149.93)을 하회합니다(데드크로스). 현재가가 SMA20(8212)과 SMA60(8472) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 7636~8789 (현재 위치 -27%).","bb_lower":7636.067003026371,"bb_upper":8788.93299697363,"macd_signal":-149.93174884108663},"change_pct":-1.6,"chart_data":[{"date":"2024-10-23","open":12800,"high":13110,"low":12640,"close":12940,"volume":416031,"rsi_14":72.73,"sma_20":12125.0,"sma_60":11420.5,"sma_120":11933.67},{"date":"2024-10-24","open":12700,"high":12900,"low":12360,"close":12540,"volume":244830,"rsi_14":60.7,"sma_20":12169.5,"sma_60":11440.33,"sma_120":11926.17},{"date":"2024-10-25","open":12460,"high":12610,"low":12180,"close":12250,"volume":178174,"rsi_14":51.38,"sma_20":12198.5,"sma_60":11451.33,"sma_120":11913.0},{"date":"2024-10-28","open":12230,"high":12400,"low":12040,"close":12140,"volume":222277,"rsi_14":50.85,"sma_20":12224.5,"sma_60":11467.0,"sma_120":11898.25},{"date":"2024-10-29","open":13700,"high":15780,"low":12960,"close":15480,"volume":11920075,"rsi_14":76.24,"sma_20":12410.0,"sma_60":11534.83,"sma_120":11912.58},{"date":"2024-10-30","open":15500,"high":16380,"low":14750,"close":14940,"volume":5195892,"rsi_14":71.3,"sma_20":12567.0,"sma_60":11592.17,"sma_120":11925.5},{"date":"2024-10-31","open":15240,"high":15660,"low":14600,"close":15400,"volume":2671568,"rsi_14":73.84,"sma_20":12750.0,"sma_60":11660.0,"sma_120":11942.25},{"date":"2024-11-01","open":15070,"high":16130,"low":15040,"close":15850,"volume":3049239,"rsi_14":76.59,"sma_20":12946.0,"sma_60":11735.83,"sma_120":11961.5},{"date":"2024-11-04","open":15850,"high":16890,"low":15690,"close":16540,"volume":3044371,"rsi_14":77.73,"sma_20":13164.5,"sma_60":11823.67,"sma_120":11986.83},{"date":"2024-11-05","open":16620,"high":17300,"low":16500,"close":17210,"volume":1712638,"rsi_14":79.01,"sma_20":13420.5,"sma_60":11927.83,"sma_120":12018.83},{"date":"2024-11-06","open":17200,"high":18800,"low":16080,"close":17100,"volume":3807031,"rsi_14":80.61,"sma_20":13660.5,"sma_60":12048.0,"sma_120":12051.75},{"date":"2024-11-07","open":16940,"high":17350,"low":15980,"close":16030,"volume":1089462,"rsi_14":71.3,"sma_20":13853.0,"sma_60":12141.17,"sma_120":12078.25},{"date":"2024-11-08","open":16120,"high":16840,"low":16120,"close":16410,"volume":651372,"rsi_14":71.36,"sma_20":14067.5,"sma_60":12228.33,"sma_120":12107.5},{"date":"2024-11-11","open":16500,"high":16730,"low":15890,"close":16060,"volume":597025,"rsi_14":68.97,"sma_20":14270.0,"sma_60":12307.0,"sma_120":12134.33},{"date":"2024-11-12","open":16010,"high":16260,"low":15310,"close":15610,"volume":671161,"rsi_14":64.34,"sma_20":14434.0,"sma_60":12378.0,"sma_120":12158.33},{"date":"2024-11-13","open":15790,"high":15900,"low":14820,"close":14850,"volume":496453,"rsi_14":61.94,"sma_20":14549.5,"sma_60":12432.83,"sma_120":12175.33},{"date":"2024-11-14","open":15250,"high":15600,"low":14800,"close":14850,"volume":393675,"rsi_14":63.86,"sma_20":14678.5,"sma_60":12493.33,"sma_120":12194.0},{"date":"2024-11-15","open":14970,"high":15350,"low":14670,"close":14700,"volume":418377,"rsi_14":63.59,"sma_20":14802.0,"sma_60":12546.33,"sma_120":12213.67},{"date":"2024-11-18","open":14500,"high":14650,"low":13840,"close":13950,"volume":579132,"rsi_14":38.8,"sma_20":14870.0,"sma_60":12586.83,"sma_120":12229.25},{"date":"2024-11-19","open":14050,"high":14160,"low":13150,"close":13150,"volume":750024,"rsi_14":37.38,"sma_20":14900.0,"sma_60":12599.17,"sma_120":12238.42},{"date":"2024-11-20","open":13260,"high":13340,"low":12900,"close":13130,"volume":382424,"rsi_14":32.93,"sma_20":14909.5,"sma_60":12619.17,"sma_120":12246.33},{"date":"2024-11-21","open":13100,"high":13250,"low":12750,"close":13000,"volume":354959,"rsi_14":27.49,"sma_20":14932.5,"sma_60":12641.0,"sma_120":12253.42},{"date":"2024-11-22","open":13000,"high":13140,"low":12400,"close":12740,"volume":714696,"rsi_14":17.8,"sma_20":14957.0,"sma_60":12665.5,"sma_120":12256.58},{"date":"2024-11-25","open":12830,"high":13030,"low":12640,"close":13020,"volume":335704,"rsi_14":11.98,"sma_20":15001.0,"sma_60":12695.67,"sma_120":12259.25},{"date":"2024-11-26","open":13060,"high":13110,"low":12490,"close":12810,"volume":340940,"rsi_14":11.76,"sma_20":14867.5,"sma_60":12725.0,"sma_120":12253.25},{"date":"2024-11-27","open":12840,"high":12900,"low":12590,"close":12650,"volume":185233,"rsi_14":14.04,"sma_20":14753.0,"sma_60":12754.67,"sma_120":12245.92},{"date":"2024-11-28","open":12580,"high":13060,"low":12580,"close":12880,"volume":208295,"rsi_14":11.21,"sma_20":14627.0,"sma_60":12789.33,"sma_120":12239.67},{"date":"2024-11-29","open":12880,"high":13410,"low":12750,"close":12900,"volume":387506,"rsi_14":12.56,"sma_20":14479.5,"sma_60":12821.17,"sma_120":12235.5},{"date":"2024-12-02","open":12900,"high":12950,"low":12260,"close":12410,"volume":431474,"rsi_14":12.44,"sma_20":14273.0,"sma_60":12844.83,"sma_120":12228.58},{"date":"2024-12-03","open":12410,"high":12540,"low":12100,"close":12500,"volume":408574,"rsi_14":17.27,"sma_20":14037.5,"sma_60":12876.83,"sma_120":12223.67},{"date":"2024-12-04","open":12170,"high":12450,"low":12120,"close":12350,"volume":305016,"rsi_14":16.58,"sma_20":13800.0,"sma_60":12901.67,"sma_120":12219.67},{"date":"2024-12-05","open":12350,"high":12890,"low":12240,"close":12660,"volume":415276,"rsi_14":23.85,"sma_20":13631.5,"sma_60":12937.33,"sma_120":12221.17},{"date":"2024-12-06","open":12630,"high":12780,"low":12270,"close":12590,"volume":300718,"rsi_14":28.88,"sma_20":13440.5,"sma_60":12979.33,"sma_120":12222.67},{"date":"2024-12-09","open":12300,"high":12300,"low":11700,"close":11700,"volume":535213,"rsi_14":28.1,"sma_20":13222.5,"sma_60":13010.5,"sma_120":12217.75},{"date":"2024-12-10","open":11850,"high":12340,"low":11850,"close":12280,"volume":250619,"rsi_14":39.02,"sma_20":13056.0,"sma_60":13050.83,"sma_120":12213.33},{"date":"2024-12-11","open":12280,"high":12470,"low":12240,"close":12410,"volume":163991,"rsi_14":42.38,"sma_20":12934.0,"sma_60":13091.5,"sma_120":12210.58},{"date":"2024-12-12","open":12460,"high":12530,"low":12220,"close":12330,"volume":184654,"rsi_14":44.44,"sma_20":12808.0,"sma_60":13122.0,"sma_120":12206.0},{"date":"2024-12-13","open":12290,"high":13150,"low":12250,"close":12900,"volume":335189,"rsi_14":48.49,"sma_20":12718.0,"sma_60":13152.0,"sma_120":12209.17},{"date":"2024-12-16","open":13160,"high":13160,"low":12590,"close":12730,"volume":221487,"rsi_14":48.98,"sma_20":12657.0,"sma_60":13177.67,"sma_120":12213.25},{"date":"2024-12-17","open":12730,"high":12750,"low":12540,"close":12680,"volume":142253,"rsi_14":50.39,"sma_20":12633.5,"sma_60":13196.5,"sma_120":12217.25},{"date":"2024-12-18","open":12720,"high":12750,"low":12460,"close":12580,"volume":142889,"rsi_14":45.95,"sma_20":12606.0,"sma_60":13213.5,"sma_120":12222.0},{"date":"2024-12-19","open":12300,"high":12360,"low":12070,"close":12130,"volume":202841,"rsi_14":40.68,"sma_20":12562.5,"sma_60":13221.5,"sma_120":12222.83},{"date":"2024-12-20","open":12130,"high":12140,"low":11800,"close":11870,"volume":159972,"rsi_14":43.08,"sma_20":12519.0,"sma_60":13224.83,"sma_120":12221.17},{"date":"2024-12-23","open":11740,"high":12020,"low":11700,"close":11940,"volume":110656,"rsi_14":42.78,"sma_20":12465.0,"sma_60":13230.17,"sma_120":12220.67},{"date":"2024-12-24","open":12000,"high":12030,"low":11830,"close":11950,"volume":89758,"rsi_14":44.65,"sma_20":12422.0,"sma_60":13233.17,"sma_120":12220.25},{"date":"2024-12-26","open":11950,"high":12100,"low":11880,"close":12040,"volume":145847,"rsi_14":41.19,"sma_20":12391.5,"sma_60":13237.17,"sma_120":12220.0},{"date":"2024-12-27","open":11990,"high":12100,"low":11750,"close":11780,"volume":129534,"rsi_14":39.08,"sma_20":12336.5,"sma_60":13237.83,"sma_120":12218.25},{"date":"2024-12-30","open":11740,"high":12270,"low":11730,"close":12150,"volume":119083,"rsi_14":57.05,"sma_20":12299.0,"sma_60":13241.5,"sma_120":12218.67},{"date":"2025-01-02","open":12130,"high":12280,"low":11900,"close":12270,"volume":99029,"rsi_14":49.82,"sma_20":12292.0,"sma_60":13243.17,"sma_120":12220.25},{"date":"2025-01-03","open":12400,"high":12570,"low":12250,"close":12550,"volume":188501,"rsi_14":52.43,"sma_20":12294.5,"sma_60":13250.83,"sma_120":12227.92},{"date":"2025-01-06","open":12650,"high":13070,"low":12480,"close":12870,"volume":337679,"rsi_14":58.65,"sma_20":12320.5,"sma_60":13260.33,"sma_120":12239.67},{"date":"2025-01-07","open":13010,"high":13030,"low":12640,"close":12670,"volume":151881,"rsi_14":45.82,"sma_20":12321.0,"sma_60":13268.5,"sma_120":12250.17},{"date":"2025-01-08","open":12640,"high":13010,"low":12520,"close":12540,"volume":224603,"rsi_14":46.49,"sma_20":12318.5,"sma_60":13275.5,"sma_120":12260.92},{"date":"2025-01-09","open":12770,"high":13170,"low":12510,"close":13150,"volume":327014,"rsi_14":57.19,"sma_20":12391.0,"sma_60":13294.5,"sma_120":12276.67},{"date":"2025-01-10","open":13150,"high":13150,"low":12600,"close":12710,"volume":266404,"rsi_14":51.8,"sma_20":12412.5,"sma_60":13300.83,"sma_120":12288.17},{"date":"2025-01-13","open":12630,"high":13000,"low":12610,"close":12610,"volume":197680,"rsi_14":57.36,"sma_20":12422.5,"sma_60":13302.0,"sma_120":12300.92},{"date":"2025-01-14","open":12620,"high":12810,"low":12350,"close":12440,"volume":163378,"rsi_14":58.99,"sma_20":12428.0,"sma_60":13304.83,"sma_120":12314.42},{"date":"2025-01-15","open":12490,"high":12490,"low":12130,"close":12180,"volume":198094,"rsi_14":53.57,"sma_20":12392.0,"sma_60":13304.0,"sma_120":12324.08},{"date":"2025-01-16","open":12180,"high":12600,"low":12180,"close":12600,"volume":166394,"rsi_14":58.62,"sma_20":12385.5,"sma_60":13304.17,"sma_120":12336.33},{"date":"2025-01-17","open":12600,"high":12600,"low":12100,"close":12130,"volume":245309,"rsi_14":51.08,"sma_20":12358.0,"sma_60":13297.17,"sma_120":12344.17},{"date":"2025-01-20","open":12230,"high":12370,"low":12060,"close":12280,"volume":134565,"rsi_14":56.19,"sma_20":12343.0,"sma_60":13286.17,"sma_120":12353.33},{"date":"2025-01-21","open":12280,"high":12480,"low":12100,"close":12200,"volume":125287,"rsi_14":50.67,"sma_20":12346.5,"sma_60":13280.5,"sma_120":12360.42},{"date":"2025-01-22","open":12210,"high":12400,"low":12180,"close":12290,"volume":124657,"rsi_14":50.27,"sma_20":12367.5,"sma_60":13281.17,"sma_120":12366.25},{"date":"2025-01-23","open":12310,"high":12310,"low":12110,"close":12160,"volume":126768,"rsi_14":44.54,"sma_20":12378.5,"sma_60":13281.5,"sma_120":12374.25},{"date":"2025-01-24","open":12180,"high":12410,"low":12160,"close":12410,"volume":98864,"rsi_14":43.43,"sma_20":12401.5,"sma_60":13230.33,"sma_120":12382.58},{"date":"2025-01-31","open":12410,"high":12510,"low":12240,"close":12440,"volume":118827,"rsi_14":46.55,"sma_20":12421.5,"sma_60":13188.67,"sma_120":12390.42},{"date":"2025-02-03","open":12390,"high":12960,"low":12240,"close":12960,"volume":402884,"rsi_14":55.65,"sma_20":12480.5,"sma_60":13148.0,"sma_120":12404.0},{"date":"2025-02-04","open":12990,"high":13000,"low":11750,"close":11780,"volume":1195103,"rsi_14":34.03,"sma_20":12462.0,"sma_60":13080.17,"sma_120":12408.0},{"date":"2025-02-05","open":11810,"high":12130,"low":11000,"close":11960,"volume":604377,"rsi_14":40.69,"sma_20":12446.5,"sma_60":13003.83,"sma_120":12413.75},{"date":"2025-02-06","open":12040,"high":12170,"low":11830,"close":11930,"volume":215551,"rsi_14":41.41,"sma_20":12415.5,"sma_60":12915.83,"sma_120":12421.83},{"date":"2025-02-07","open":11690,"high":11930,"low":11310,"close":11330,"volume":356232,"rsi_14":37.36,"sma_20":12338.5,"sma_60":12819.67,"sma_120":12433.83},{"date":"2025-02-10","open":11300,"high":11630,"low":11150,"close":11460,"volume":266611,"rsi_14":41.55,"sma_20":12278.0,"sma_60":12743.5,"sma_120":12442.33},{"date":"2025-02-11","open":11460,"high":11820,"low":11430,"close":11620,"volume":183226,"rsi_14":37.75,"sma_20":12232.0,"sma_60":12663.67,"sma_120":12446.0},{"date":"2025-02-12","open":11600,"high":11610,"low":11390,"close":11400,"volume":151764,"rsi_14":40.27,"sma_20":12144.5,"sma_60":12586.0,"sma_120":12446.5},{"date":"2025-02-13","open":11400,"high":11430,"low":11180,"close":11290,"volume":145180,"rsi_14":36.66,"sma_20":12073.5,"sma_60":12514.0,"sma_120":12446.0},{"date":"2025-02-14","open":11300,"high":11410,"low":11240,"close":11320,"volume":126761,"rsi_14":37.98,"sma_20":12009.0,"sma_60":12455.17,"sma_120":12444.0},{"date":"2025-02-17","open":11450,"high":11790,"low":11430,"close":11480,"volume":127530,"rsi_14":39.14,"sma_20":11961.0,"sma_60":12399.0,"sma_120":12446.17},{"date":"2025-02-18","open":11460,"high":11500,"low":11340,"close":11400,"volume":159684,"rsi_14":39.67,"sma_20":11922.0,"sma_60":12344.0,"sma_120":12445.17},{"date":"2025-02-19","open":11400,"high":11780,"low":11310,"close":11650,"volume":242905,"rsi_14":39.67,"sma_20":11874.5,"sma_60":12305.67,"sma_120":12446.25},{"date":"2025-02-20","open":11650,"high":12090,"low":11480,"close":11720,"volume":241002,"rsi_14":40.32,"sma_20":11854.0,"sma_60":12281.83,"sma_120":12440.5},{"date":"2025-02-21","open":11750,"high":11750,"low":11560,"close":11600,"volume":121892,"rsi_14":29.52,"sma_20":11820.0,"sma_60":12256.33,"sma_120":12437.75},{"date":"2025-02-24","open":11710,"high":12040,"low":11620,"close":11730,"volume":230884,"rsi_14":48.9,"sma_20":11796.5,"sma_60":12235.17,"sma_120":12438.08},{"date":"2025-02-25","open":11680,"high":12400,"low":11620,"close":11940,"volume":388631,"rsi_14":49.57,"sma_20":11779.0,"sma_60":12221.83,"sma_120":12443.67},{"date":"2025-02-26","open":12070,"high":12300,"low":11940,"close":12210,"volume":188975,"rsi_14":55.51,"sma_20":11781.5,"sma_60":12208.33,"sma_120":12452.0},{"date":"2025-02-27","open":12350,"high":12890,"low":12280,"close":12450,"volume":415664,"rsi_14":75.69,"sma_20":11783.5,"sma_60":12202.33,"sma_120":12463.67},{"date":"2025-02-28","open":12350,"high":12430,"low":12050,"close":12200,"volume":214810,"rsi_14":66.09,"sma_20":11771.5,"sma_60":12194.83,"sma_120":12474.75},{"date":"2025-03-04","open":12330,"high":12330,"low":11900,"close":12220,"volume":174717,"rsi_14":63.89,"sma_20":11734.5,"sma_60":12183.83,"sma_120":12486.58},{"date":"2025-03-05","open":12050,"high":12520,"low":12050,"close":12270,"volume":197713,"rsi_14":71.86,"sma_20":11759.0,"sma_60":12173.33,"sma_120":12497.25},{"date":"2025-03-06","open":12270,"high":12370,"low":12030,"close":12200,"volume":165188,"rsi_14":73.33,"sma_20":11771.0,"sma_60":12169.83,"sma_120":12507.33},{"date":"2025-03-07","open":12150,"high":12450,"low":11770,"close":11860,"volume":175774,"rsi_14":61.95,"sma_20":11767.5,"sma_60":12159.17,"sma_120":12518.0},{"date":"2025-03-10","open":11870,"high":11920,"low":11720,"close":11840,"volume":117172,"rsi_14":58.49,"sma_20":11793.0,"sma_60":12150.67,"sma_120":12526.17},{"date":"2025-03-11","open":11730,"high":12000,"low":11580,"close":11840,"volume":147442,"rsi_14":60.78,"sma_20":11812.0,"sma_60":12137.0,"sma_120":12537.17},{"date":"2025-03-12","open":11840,"high":12070,"low":11720,"close":11930,"volume":141016,"rsi_14":57.45,"sma_20":11827.5,"sma_60":12126.0,"sma_120":12552.67},{"date":"2025-03-13","open":11950,"high":12150,"low":11830,"close":11850,"volume":154891,"rsi_14":53.44,"sma_20":11850.0,"sma_60":12128.5,"sma_120":12569.5},{"date":"2025-03-14","open":11850,"high":12240,"low":11830,"close":11860,"volume":133757,"rsi_14":57.3,"sma_20":11878.5,"sma_60":12121.5,"sma_120":12586.17},{"date":"2025-03-17","open":11940,"high":11940,"low":11380,"close":11520,"volume":284966,"rsi_14":44.72,"sma_20":11888.5,"sma_60":12106.67,"sma_120":12599.08},{"date":"2025-03-18","open":11540,"high":11710,"low":11460,"close":11700,"volume":152956,"rsi_14":43.88,"sma_20":11899.5,"sma_60":12096.17,"sma_120":12609.08},{"date":"2025-03-19","open":11700,"high":11830,"low":11670,"close":11700,"volume":114122,"rsi_14":34.91,"sma_20":11914.5,"sma_60":12076.17,"sma_120":12614.08},{"date":"2025-03-20","open":11700,"high":11910,"low":11550,"close":11640,"volume":132224,"rsi_14":23.18,"sma_20":11914.0,"sma_60":12058.0,"sma_120":12617.83},{"date":"2025-03-21","open":11520,"high":11770,"low":11360,"close":11370,"volume":153436,"rsi_14":22.88,"sma_20":11896.5,"sma_60":12036.17,"sma_120":12616.33},{"date":"2025-03-24","open":11440,"high":11490,"low":11220,"close":11310,"volume":141496,"rsi_14":21.02,"sma_20":11882.0,"sma_60":12015.0,"sma_120":12614.25},{"date":"2025-03-25","open":11310,"high":11450,"low":11240,"close":11440,"volume":116467,"rsi_14":24.85,"sma_20":11867.5,"sma_60":12003.5,"sma_120":12612.5},{"date":"2025-03-26","open":11400,"high":11430,"low":11190,"close":11290,"volume":118113,"rsi_14":23.7,"sma_20":11835.0,"sma_60":11993.83,"sma_120":12609.33},{"date":"2025-03-27","open":11200,"high":11240,"low":11050,"close":11060,"volume":144020,"rsi_14":25.31,"sma_20":11777.5,"sma_60":11979.17,"sma_120":12604.67},{"date":"2025-03-28","open":11060,"high":11470,"low":11030,"close":11400,"volume":190470,"rsi_14":38.66,"sma_20":11725.0,"sma_60":11970.0,"sma_120":12601.58},{"date":"2025-03-31","open":11250,"high":11450,"low":11170,"close":11180,"volume":111766,"rsi_14":34.72,"sma_20":11674.0,"sma_60":11955.67,"sma_120":12596.42},{"date":"2025-04-01","open":11060,"high":11630,"low":11060,"close":11520,"volume":125481,"rsi_14":41.49,"sma_20":11639.0,"sma_60":11951.33,"sma_120":12594.58},{"date":"2025-04-02","open":11520,"high":11550,"low":11100,"close":11120,"volume":176416,"rsi_14":36.63,"sma_20":11581.5,"sma_60":11934.17,"sma_120":12587.83},{"date":"2025-04-03","open":11000,"high":11090,"low":10810,"close":10830,"volume":114982,"rsi_14":32.89,"sma_20":11513.0,"sma_60":11910.17,"sma_120":12576.67},{"date":"2025-04-04","open":10830,"high":11340,"low":10690,"close":11160,"volume":171775,"rsi_14":44.0,"sma_20":11478.0,"sma_60":11887.0,"sma_120":12568.92},{"date":"2025-04-07","open":10820,"high":10850,"low":10510,"close":10510,"volume":134287,"rsi_14":32.85,"sma_20":11411.5,"sma_60":11847.67,"sma_120":12554.0},{"date":"2025-04-08","open":10750,"high":11070,"low":10550,"close":10790,"volume":110622,"rsi_14":37.87,"sma_20":11359.0,"sma_60":11816.33,"sma_120":12542.42},{"date":"2025-04-09","open":10430,"high":10690,"low":10000,"close":10080,"volume":290873,"rsi_14":32.27,"sma_20":11266.5,"sma_60":11775.33,"sma_120":12525.42},{"date":"2025-04-10","open":10550,"high":10800,"low":10460,"close":10730,"volume":154038,"rsi_14":43.31,"sma_20":11210.5,"sma_60":11735.0,"sma_120":12514.75},{"date":"2025-04-11","open":10620,"high":11030,"low":10420,"close":10940,"volume":85079,"rsi_14":46.25,"sma_20":11164.5,"sma_60":11705.5,"sma_120":12503.17},{"date":"2025-04-14","open":11000,"high":11090,"low":10920,"close":11070,"volume":81622,"rsi_14":46.25,"sma_20":11142.0,"sma_60":11679.83,"sma_120":12490.92},{"date":"2025-04-15","open":11100,"high":11300,"low":10890,"close":11180,"volume":145429,"rsi_14":48.88,"sma_20":11116.0,"sma_60":11658.83,"sma_120":12481.83},{"date":"2025-04-16","open":11160,"high":11390,"low":11050,"close":11060,"volume":109248,"rsi_14":50.0,"sma_20":11084.0,"sma_60":11640.17,"sma_120":12472.08},{"date":"2025-04-17","open":11100,"high":11230,"low":11040,"close":11120,"volume":56537,"rsi_14":46.89,"sma_20":11058.0,"sma_60":11615.5,"sma_120":12459.83},{"date":"2025-04-18","open":11150,"high":11345,"low":11040,"close":11230,"volume":120788,"rsi_14":50.57,"sma_20":11051.0,"sma_60":11600.5,"sma_120":12448.83},{"date":"2025-04-21","open":11370,"high":11370,"low":11120,"close":11160,"volume":80580,"rsi_14":45.63,"sma_20":11043.5,"sma_60":11581.83,"sma_120":12434.0},{"date":"2025-04-22","open":11120,"high":11230,"low":11000,"close":11100,"volume":72626,"rsi_14":49.74,"sma_20":11026.5,"sma_60":11563.5,"sma_120":12422.0},{"date":"2025-04-23","open":11120,"high":11280,"low":11110,"close":11200,"volume":71908,"rsi_14":55.15,"sma_20":11022.0,"sma_60":11545.33,"sma_120":12413.25},{"date":"2025-04-24","open":11220,"high":11970,"low":11220,"close":11780,"volume":207171,"rsi_14":58.07,"sma_20":11058.0,"sma_60":11539.0,"sma_120":12410.25},{"date":"2025-04-25","open":11870,"high":12350,"low":11870,"close":12300,"volume":164089,"rsi_14":74.12,"sma_20":11103.0,"sma_60":11537.17,"sma_120":12383.75},{"date":"2025-04-28","open":12450,"high":13230,"low":12420,"close":13090,"volume":543041,"rsi_14":77.25,"sma_20":11198.5,"sma_60":11548.0,"sma_120":12368.33},{"date":"2025-04-29","open":13410,"high":13980,"low":13200,"close":13590,"volume":578637,"rsi_14":93.77,"sma_20":11302.0,"sma_60":11558.5,"sma_120":12353.25},{"date":"2025-04-30","open":13480,"high":13680,"low":13020,"close":13090,"volume":194893,"rsi_14":80.57,"sma_20":11400.5,"sma_60":11580.33,"sma_120":12330.25},{"date":"2025-05-02","open":13090,"high":13220,"low":12860,"close":13120,"volume":176743,"rsi_14":79.62,"sma_20":11515.0,"sma_60":11599.67,"sma_120":12301.75},{"date":"2025-05-07","open":13020,"high":13020,"low":12340,"close":12860,"volume":286330,"rsi_14":73.49,"sma_20":11600.0,"sma_60":11615.17,"sma_120":12265.5},{"date":"2025-05-08","open":12800,"high":13600,"low":12700,"close":13450,"volume":240342,"rsi_14":76.46,"sma_20":11747.0,"sma_60":11650.5,"sma_120":12235.08},{"date":"2025-05-09","open":13680,"high":13690,"low":13190,"close":13370,"volume":161421,"rsi_14":77.18,"sma_20":11876.0,"sma_60":11682.33,"sma_120":12212.92},{"date":"2025-05-12","open":13500,"high":13500,"low":13080,"close":13230,"volume":130053,"rsi_14":74.36,"sma_20":12033.5,"sma_60":11709.17,"sma_120":12186.42},{"date":"2025-05-13","open":13330,"high":13770,"low":13260,"close":13410,"volume":320189,"rsi_14":74.77,"sma_20":12167.5,"sma_60":11742.67,"sma_120":12164.33},{"date":"2025-05-14","open":13410,"high":13410,"low":12550,"close":12840,"volume":428865,"rsi_14":67.14,"sma_20":12262.5,"sma_60":11768.5,"sma_120":12141.25},{"date":"2025-05-15","open":12790,"high":13100,"low":12440,"close":12820,"volume":310050,"rsi_14":67.7,"sma_20":12350.0,"sma_60":11793.5,"sma_120":12124.33},{"date":"2025-05-16","open":13090,"high":13090,"low":12510,"close":12690,"volume":191904,"rsi_14":65.24,"sma_20":12425.5,"sma_60":11813.67,"sma_120":12106.33},{"date":"2025-05-19","open":12780,"high":12900,"low":12450,"close":12750,"volume":228991,"rsi_14":61.1,"sma_20":12510.0,"sma_60":11836.17,"sma_120":12090.08},{"date":"2025-05-20","open":12840,"high":12860,"low":12550,"close":12790,"volume":141383,"rsi_14":56.3,"sma_20":12593.5,"sma_60":11855.17,"sma_120":12080.42},{"date":"2025-05-21","open":12920,"high":13250,"low":12910,"close":13110,"volume":278631,"rsi_14":50.29,"sma_20":12687.5,"sma_60":11878.33,"sma_120":12080.08},{"date":"2025-05-22","open":13140,"high":13590,"low":13040,"close":13270,"volume":459305,"rsi_14":44.81,"sma_20":12793.0,"sma_60":11906.17,"sma_120":12081.25},{"date":"2025-05-23","open":13420,"high":13490,"low":13070,"close":13100,"volume":178924,"rsi_14":50.18,"sma_20":12893.0,"sma_60":11929.0,"sma_120":12082.08},{"date":"2025-05-26","open":13270,"high":13390,"low":13050,"close":13120,"volume":195413,"rsi_14":50.0,"sma_20":12989.0,"sma_60":11948.67,"sma_120":12085.25},{"date":"2025-05-27","open":13210,"high":13810,"low":13110,"close":13280,"volume":302483,"rsi_14":57.95,"sma_20":13064.0,"sma_60":11966.5,"sma_120":12087.42},{"date":"2025-05-28","open":13460,"high":13550,"low":13150,"close":13170,"volume":195959,"rsi_14":43.52,"sma_20":13107.5,"sma_60":11978.5,"sma_120":12090.42},{"date":"2025-05-29","open":13170,"high":13190,"low":12870,"close":13060,"volume":190840,"rsi_14":42.92,"sma_20":13106.0,"sma_60":11992.83,"sma_120":12093.83},{"date":"2025-05-30","open":13130,"high":13370,"low":13030,"close":13030,"volume":135919,"rsi_14":45.19,"sma_20":13078.0,"sma_60":12006.33,"sma_120":12095.08},{"date":"2025-06-02","open":12900,"high":13030,"low":12500,"close":12790,"volume":267722,"rsi_14":35.51,"sma_20":13063.0,"sma_60":12015.0,"sma_120":12094.17},{"date":"2025-06-04","open":13000,"high":13260,"low":12820,"close":13090,"volume":247463,"rsi_14":56.68,"sma_20":13061.5,"sma_60":12029.83,"sma_120":12099.83},{"date":"2025-06-05","open":13130,"high":13150,"low":12750,"close":12820,"volume":155841,"rsi_14":50.0,"sma_20":13059.5,"sma_60":12045.83,"sma_120":12102.5},{"date":"2025-06-09","open":12940,"high":13190,"low":12870,"close":13060,"volume":157470,"rsi_14":58.3,"sma_20":13040.0,"sma_60":12066.17,"sma_120":12108.42},{"date":"2025-06-10","open":13040,"high":13180,"low":12790,"close":13050,"volume":167942,"rsi_14":56.88,"sma_20":13024.0,"sma_60":12086.33,"sma_120":12111.67},{"date":"2025-06-11","open":13140,"high":13200,"low":13000,"close":13050,"volume":167376,"rsi_14":56.07,"sma_20":13015.0,"sma_60":12105.0,"sma_120":12115.5},{"date":"2025-06-12","open":13040,"high":13040,"low":12810,"close":12910,"volume":159821,"rsi_14":44.9,"sma_20":12990.0,"sma_60":12122.67,"sma_120":12125.58},{"date":"2025-06-13","open":12990,"high":12990,"low":11700,"close":12470,"volume":385300,"rsi_14":32.14,"sma_20":12971.5,"sma_60":12132.83,"sma_120":12127.17},{"date":"2025-06-16","open":12470,"high":12790,"low":12360,"close":12390,"volume":227619,"rsi_14":33.49,"sma_20":12950.0,"sma_60":12147.33,"sma_120":12127.0},{"date":"2025-06-17","open":12450,"high":12820,"low":12410,"close":12800,"volume":249879,"rsi_14":43.7,"sma_20":12955.5,"sma_60":12165.67,"sma_120":12130.92},{"date":"2025-06-18","open":12800,"high":13060,"low":12590,"close":13020,"volume":220928,"rsi_14":45.0,"sma_20":12969.0,"sma_60":12187.67,"sma_120":12131.92},{"date":"2025-06-19","open":13090,"high":13090,"low":12620,"close":12630,"volume":152514,"rsi_14":40.62,"sma_20":12961.0,"sma_60":12204.17,"sma_120":12131.08},{"date":"2025-06-20","open":12730,"high":12780,"low":12460,"close":12460,"volume":279014,"rsi_14":39.8,"sma_20":12928.5,"sma_60":12222.33,"sma_120":12129.25},{"date":"2025-06-23","open":12400,"high":13040,"low":12310,"close":12750,"volume":264108,"rsi_14":45.62,"sma_20":12902.5,"sma_60":12246.33,"sma_120":12130.67},{"date":"2025-06-24","open":12900,"high":12950,"low":12580,"close":12750,"volume":207854,"rsi_14":49.32,"sma_20":12885.0,"sma_60":12268.17,"sma_120":12135.83},{"date":"2025-06-25","open":12800,"high":13110,"low":12500,"close":12610,"volume":238300,"rsi_14":41.43,"sma_20":12859.5,"sma_60":12290.17,"sma_120":12142.0},{"date":"2025-06-26","open":12720,"high":12720,"low":12290,"close":12510,"volume":195388,"rsi_14":44.11,"sma_20":12821.0,"sma_60":12314.33,"sma_120":12146.75},{"date":"2025-06-27","open":12480,"high":12480,"low":12120,"close":12250,"volume":144485,"rsi_14":34.72,"sma_20":12775.0,"sma_60":12328.5,"sma_120":12149.25},{"date":"2025-06-30","open":12300,"high":12370,"low":12090,"close":12100,"volume":138097,"rsi_14":32.97,"sma_20":12727.0,"sma_60":12343.83,"sma_120":12149.75},{"date":"2025-07-01","open":12220,"high":12520,"low":12150,"close":12360,"volume":107062,"rsi_14":38.69,"sma_20":12693.5,"sma_60":12357.83,"sma_120":12154.58},{"date":"2025-07-02","open":12500,"high":12500,"low":12310,"close":12450,"volume":72851,"rsi_14":42.33,"sma_20":12676.5,"sma_60":12380.0,"sma_120":12157.08},{"date":"2025-07-03","open":12700,"high":13000,"low":12630,"close":12830,"volume":259898,"rsi_14":56.12,"sma_20":12663.5,"sma_60":12413.33,"sma_120":12161.75},{"date":"2025-07-04","open":12860,"high":12900,"low":12540,"close":12660,"volume":87084,"rsi_14":54.46,"sma_20":12655.5,"sma_60":12438.33,"sma_120":12162.67},{"date":"2025-07-07","open":13070,"high":13200,"low":12910,"close":13030,"volume":225170,"rsi_14":53.85,"sma_20":12654.0,"sma_60":12480.33,"sma_120":12164.0},{"date":"2025-07-08","open":13000,"high":13240,"low":12970,"close":13020,"volume":142875,"rsi_14":50.0,"sma_20":12652.5,"sma_60":12517.5,"sma_120":12166.92},{"date":"2025-07-09","open":13050,"high":13200,"low":12950,"close":13160,"volume":152673,"rsi_14":60.47,"sma_20":12658.0,"sma_60":12568.83,"sma_120":12172.08},{"date":"2025-07-10","open":13090,"high":13340,"low":13020,"close":13180,"volume":183640,"rsi_14":65.13,"sma_20":12671.5,"sma_60":12609.67,"sma_120":12172.33},{"date":"2025-07-11","open":13180,"high":13240,"low":13050,"close":13240,"volume":115981,"rsi_14":61.4,"sma_20":12710.0,"sma_60":12648.0,"sma_120":12176.75},{"date":"2025-07-14","open":13250,"high":13290,"low":13080,"close":13290,"volume":95349,"rsi_14":62.27,"sma_20":12755.0,"sma_60":12685.0,"sma_120":12182.42},{"date":"2025-07-15","open":13300,"high":13430,"low":13230,"close":13310,"volume":150779,"rsi_14":66.83,"sma_20":12780.5,"sma_60":12720.5,"sma_120":12189.67},{"date":"2025-07-16","open":13200,"high":13420,"low":13080,"close":13270,"volume":209927,"rsi_14":68.81,"sma_20":12793.0,"sma_60":12757.33,"sma_120":12198.75},{"date":"2025-07-17","open":13270,"high":13500,"low":13100,"close":13450,"volume":174836,"rsi_14":80.93,"sma_20":12834.0,"sma_60":12796.17,"sma_120":12205.83},{"date":"2025-07-18","open":13450,"high":13620,"low":13350,"close":13410,"volume":167892,"rsi_14":85.79,"sma_20":12881.5,"sma_60":12832.5,"sma_120":12216.5},{"date":"2025-07-21","open":13530,"high":13540,"low":13020,"close":13110,"volume":183374,"rsi_14":70.05,"sma_20":12899.5,"sma_60":12865.0,"sma_120":12223.42},{"date":"2025-07-22","open":13120,"high":13390,"low":12960,"close":13100,"volume":160629,"rsi_14":68.16,"sma_20":12917.0,"sma_60":12898.33,"sma_120":12230.92},{"date":"2025-07-23","open":13240,"high":13380,"low":13060,"close":13240,"volume":125247,"rsi_14":63.23,"sma_20":12948.5,"sma_60":12932.33,"sma_120":12238.83},{"date":"2025-07-24","open":13360,"high":13480,"low":13240,"close":13430,"volume":137860,"rsi_14":74.52,"sma_20":12994.5,"sma_60":12959.83,"sma_120":12249.42},{"date":"2025-07-25","open":13460,"high":13500,"low":13210,"close":13420,"volume":113017,"rsi_14":66.12,"sma_20":13053.0,"sma_60":12978.5,"sma_120":12257.83},{"date":"2025-07-28","open":13400,"high":13450,"low":12920,"close":12980,"volume":219012,"rsi_14":48.78,"sma_20":13097.0,"sma_60":12976.67,"sma_120":12262.33},{"date":"2025-07-29","open":13010,"high":13030,"low":12770,"close":12930,"volume":95781,"rsi_14":42.58,"sma_20":13125.5,"sma_60":12965.67,"sma_120":12262.08},{"date":"2025-07-30","open":13060,"high":13140,"low":12930,"close":13000,"volume":87494,"rsi_14":44.38,"sma_20":13153.0,"sma_60":12964.17,"sma_120":12272.25},{"date":"2025-07-31","open":13180,"high":13260,"low":12830,"close":12940,"volume":184474,"rsi_14":40.62,"sma_20":13158.5,"sma_60":12961.17,"sma_120":12280.42},{"date":"2025-08-01","open":12810,"high":12880,"low":12310,"close":12330,"volume":159926,"rsi_14":27.78,"sma_20":13142.0,"sma_60":12952.33,"sma_120":12283.75},{"date":"2025-08-04","open":12550,"high":12550,"low":12230,"close":12370,"volume":84582,"rsi_14":28.44,"sma_20":13109.0,"sma_60":12934.33,"sma_120":12292.42},{"date":"2025-08-05","open":12410,"high":12650,"low":12410,"close":12550,"volume":87575,"rsi_14":34.48,"sma_20":13085.5,"sma_60":12920.67,"sma_120":12301.5},{"date":"2025-08-06","open":12550,"high":12870,"low":12540,"close":12870,"volume":89521,"rsi_14":38.21,"sma_20":13071.0,"sma_60":12914.67,"sma_120":12311.92},{"date":"2025-08-07","open":12890,"high":12900,"low":12700,"close":12820,"volume":66043,"rsi_14":38.06,"sma_20":13053.0,"sma_60":12904.83,"sma_120":12323.75},{"date":"2025-08-08","open":12740,"high":12920,"low":12720,"close":12920,"volume":63890,"rsi_14":45.81,"sma_20":13037.0,"sma_60":12906.17,"sma_120":12337.33},{"date":"2025-08-11","open":12910,"high":12910,"low":12670,"close":12700,"volume":74234,"rsi_14":41.94,"sma_20":13007.5,"sma_60":12904.17,"sma_120":12348.83},{"date":"2025-08-12","open":12750,"high":12860,"low":12500,"close":12550,"volume":86801,"rsi_14":36.14,"sma_20":12969.5,"sma_60":12901.83,"sma_120":12357.75},{"date":"2025-08-13","open":12760,"high":12760,"low":12540,"close":12690,"volume":92670,"rsi_14":34.84,"sma_20":12940.5,"sma_60":12900.83,"sma_120":12368.5},{"date":"2025-08-14","open":12740,"high":13240,"low":12660,"close":12710,"volume":293927,"rsi_14":35.51,"sma_20":12903.5,"sma_60":12899.5,"sma_120":12377.33},{"date":"2025-08-18","open":13360,"high":14540,"low":13070,"close":13180,"volume":2733642,"rsi_14":54.03,"sma_20":12892.0,"sma_60":12900.67,"sma_120":12389.5},{"date":"2025-08-19","open":13230,"high":13410,"low":13070,"close":13270,"volume":333718,"rsi_14":56.75,"sma_20":12900.0,"sma_60":12900.67,"sma_120":12403.42},{"date":"2025-08-20","open":13110,"high":13500,"low":12770,"close":13410,"volume":630726,"rsi_14":57.92,"sma_20":12915.5,"sma_60":12905.83,"sma_120":12417.42},{"date":"2025-08-21","open":13550,"high":14210,"low":12820,"close":12820,"volume":1164559,"rsi_14":48.08,"sma_20":12894.5,"sma_60":12900.83,"sma_120":12424.75},{"date":"2025-08-22","open":12890,"high":12970,"low":12490,"close":12490,"volume":305184,"rsi_14":52.82,"sma_20":12847.5,"sma_60":12887.67,"sma_120":12427.08},{"date":"2025-08-25","open":12590,"high":12670,"low":12340,"close":12620,"volume":269393,"rsi_14":54.27,"sma_20":12807.5,"sma_60":12878.5,"sma_120":12428.5},{"date":"2025-08-26","open":12600,"high":12880,"low":12500,"close":12630,"volume":157672,"rsi_14":51.45,"sma_20":12790.0,"sma_60":12871.33,"sma_120":12432.08},{"date":"2025-08-27","open":12710,"high":13590,"low":12540,"close":13370,"volume":720928,"rsi_14":57.86,"sma_20":12812.0,"sma_60":12877.0,"sma_120":12441.67},{"date":"2025-08-28","open":13430,"high":13910,"low":13350,"close":13690,"volume":427411,"rsi_14":62.61,"sma_20":12846.5,"sma_60":12892.0,"sma_120":12453.5},{"date":"2025-08-29","open":13690,"high":13780,"low":13430,"close":13600,"volume":203347,"rsi_14":59.88,"sma_20":12879.5,"sma_60":12900.5,"sma_120":12465.17},{"date":"2025-09-01","open":13460,"high":13520,"low":13000,"close":13150,"volume":200473,"rsi_14":56.13,"sma_20":12920.5,"sma_60":12906.0,"sma_120":12475.92},{"date":"2025-09-02","open":13220,"high":13390,"low":13090,"close":13320,"volume":96508,"rsi_14":60.43,"sma_20":12968.0,"sma_60":12910.33,"sma_120":12488.25},{"date":"2025-09-03","open":13260,"high":13430,"low":13110,"close":13350,"volume":125134,"rsi_14":59.22,"sma_20":13008.0,"sma_60":12915.33,"sma_120":12500.83},{"date":"2025-09-04","open":13380,"high":13720,"low":13350,"close":13600,"volume":168248,"rsi_14":61.68,"sma_20":13044.5,"sma_60":12924.5,"sma_120":12514.75},{"date":"2025-09-05","open":13620,"high":13730,"low":13400,"close":13670,"volume":153652,"rsi_14":57.18,"sma_20":13087.0,"sma_60":12937.17,"sma_120":12529.92},{"date":"2025-09-08","open":13850,"high":14950,"low":13850,"close":14540,"volume":1076599,"rsi_14":65.16,"sma_20":13168.0,"sma_60":12971.67,"sma_120":12552.25},{"date":"2025-09-09","open":14540,"high":14570,"low":14230,"close":14450,"volume":286909,"rsi_14":62.56,"sma_20":13255.5,"sma_60":13006.0,"sma_120":12576.67},{"date":"2025-09-10","open":14710,"high":14710,"low":14080,"close":14260,"volume":328419,"rsi_14":69.25,"sma_20":13341.0,"sma_60":13030.33,"sma_120":12598.0},{"date":"2025-09-11","open":14430,"high":14600,"low":14190,"close":14230,"volume":228978,"rsi_14":75.29,"sma_20":13418.0,"sma_60":13050.5,"sma_120":12619.08},{"date":"2025-09-12","open":14350,"high":14450,"low":14010,"close":14370,"volume":228485,"rsi_14":75.36,"sma_20":13501.0,"sma_60":13079.5,"sma_120":12641.83},{"date":"2025-09-15","open":14380,"high":14400,"low":13940,"close":14200,"volume":261244,"rsi_14":71.75,"sma_20":13552.0,"sma_60":13108.5,"sma_120":12665.42},{"date":"2025-09-16","open":14200,"high":14210,"low":13940,"close":14010,"volume":129959,"rsi_14":60.46,"sma_20":13589.0,"sma_60":13129.5,"sma_120":12687.92},{"date":"2025-09-17","open":14010,"high":14010,"low":13700,"close":13930,"volume":184828,"rsi_14":54.26,"sma_20":13615.0,"sma_60":13149.17,"sma_120":12708.67},{"date":"2025-09-18","open":13799,"high":13848,"low":13482,"close":13680,"volume":161766,"rsi_14":53.87,"sma_20":13665.0,"sma_60":13169.33,"sma_120":12729.75},{"date":"2025-09-19","open":13870,"high":14130,"low":13790,"close":14130,"volume":158283,"rsi_14":68.15,"sma_20":13747.0,"sma_60":13196.33,"sma_120":12755.33},{"date":"2025-09-22","open":14250,"high":14300,"low":13900,"close":14130,"volume":156558,"rsi_14":66.01,"sma_20":13822.5,"sma_60":13227.67,"sma_120":12778.08},{"date":"2025-09-23","open":14130,"high":14180,"low":13840,"close":14010,"volume":144172,"rsi_14":62.6,"sma_20":13891.5,"sma_60":13259.5,"sma_120":12801.67},{"date":"2025-09-24","open":14050,"high":14180,"low":13820,"close":14100,"volume":177973,"rsi_14":60.16,"sma_20":13928.0,"sma_60":13288.5,"sma_120":12823.17},{"date":"2025-09-25","open":14250,"high":14340,"low":13470,"close":13550,"volume":286765,"rsi_14":47.96,"sma_20":13921.0,"sma_60":13306.83,"sma_120":12843.42},{"date":"2025-09-26","open":13420,"high":13510,"low":13100,"close":13230,"volume":188702,"rsi_14":22.59,"sma_20":13902.5,"sma_60":13313.5,"sma_120":12863.42},{"date":"2025-09-29","open":13250,"high":13330,"low":13000,"close":13150,"volume":124120,"rsi_14":22.69,"sma_20":13902.5,"sma_60":13321.67,"sma_120":12880.0},{"date":"2025-09-30","open":13110,"high":13200,"low":12940,"close":12940,"volume":145793,"rsi_14":22.5,"sma_20":13883.5,"sma_60":13320.17,"sma_120":12900.25},{"date":"2025-10-01","open":13150,"high":13550,"low":12820,"close":13200,"volume":181028,"rsi_14":30.42,"sma_20":13876.0,"sma_60":13323.17,"sma_120":12920.33},{"date":"2025-10-02","open":13300,"high":13500,"low":13160,"close":13250,"volume":104771,"rsi_14":27.95,"sma_20":13858.5,"sma_60":13324.67,"sma_120":12946.75},{"date":"2025-10-10","open":13260,"high":13370,"low":12980,"close":13000,"volume":162712,"rsi_14":27.1,"sma_20":13825.0,"sma_60":13321.67,"sma_120":12965.67},{"date":"2025-10-13","open":12710,"high":13060,"low":12700,"close":12890,"volume":111496,"rsi_14":27.95,"sma_20":13742.5,"sma_60":13315.83,"sma_120":12981.92},{"date":"2025-10-14","open":12960,"high":13100,"low":12740,"close":12900,"volume":143333,"rsi_14":29.15,"sma_20":13665.0,"sma_60":13309.33,"sma_120":12997.17},{"date":"2025-10-15","open":12930,"high":13100,"low":12820,"close":12850,"volume":107798,"rsi_14":29.88,"sma_20":13594.5,"sma_60":13301.67,"sma_120":13011.08},{"date":"2025-10-16","open":12870,"high":12910,"low":12710,"close":12730,"volume":136931,"rsi_14":18.47,"sma_20":13519.5,"sma_60":13292.67,"sma_120":13025.0},{"date":"2025-10-17","open":12740,"high":12920,"low":12550,"close":12680,"volume":163582,"rsi_14":18.06,"sma_20":13435.0,"sma_60":13279.83,"sma_120":13038.0},{"date":"2025-10-20","open":12750,"high":12790,"low":12600,"close":12670,"volume":134297,"rsi_14":18.98,"sma_20":13358.5,"sma_60":13267.5,"sma_120":13050.0},{"date":"2025-10-21","open":12750,"high":12960,"low":12710,"close":12890,"volume":164944,"rsi_14":23.58,"sma_20":13302.5,"sma_60":13263.83,"sma_120":13064.42},{"date":"2025-10-22","open":13000,"high":13040,"low":12750,"close":13010,"volume":83440,"rsi_14":35.48,"sma_20":13256.5,"sma_60":13262.33,"sma_120":13080.33},{"date":"2025-10-23","open":12890,"high":13070,"low":12830,"close":12900,"volume":117925,"rsi_14":40.0,"sma_20":13210.5,"sma_60":13256.67,"sma_120":13094.5},{"date":"2025-10-24","open":12950,"high":12980,"low":12700,"close":12720,"volume":178417,"rsi_14":37.71,"sma_20":13140.0,"sma_60":13244.83,"sma_120":13102.33},{"date":"2025-10-27","open":12840,"high":13030,"low":12740,"close":12940,"volume":164399,"rsi_14":50.0,"sma_20":13080.5,"sma_60":13236.83,"sma_120":13107.67},{"date":"2025-10-28","open":12940,"high":13330,"low":12750,"close":12800,"volume":270098,"rsi_14":37.8,"sma_20":13020.0,"sma_60":13233.83,"sma_120":13105.25},{"date":"2025-10-29","open":12930,"high":12930,"low":12580,"close":12650,"volume":198202,"rsi_14":32.76,"sma_20":12947.5,"sma_60":13229.17,"sma_120":13097.42},{"date":"2025-10-30","open":12550,"high":12640,"low":12320,"close":12410,"volume":304767,"rsi_14":32.95,"sma_20":12890.5,"sma_60":13219.33,"sma_120":13091.75},{"date":"2025-10-31","open":12340,"high":12480,"low":12060,"close":12350,"volume":201784,"rsi_14":33.93,"sma_20":12846.5,"sma_60":13209.5,"sma_120":13085.33},{"date":"2025-11-03","open":12380,"high":12690,"low":12150,"close":12280,"volume":223152,"rsi_14":32.18,"sma_20":12803.0,"sma_60":13208.67,"sma_120":13080.5},{"date":"2025-11-04","open":12200,"high":12720,"low":12090,"close":12360,"volume":257373,"rsi_14":36.16,"sma_20":12774.0,"sma_60":13208.5,"sma_120":13071.42},{"date":"2025-11-05","open":12580,"high":12590,"low":12050,"close":12410,"volume":235543,"rsi_14":40.59,"sma_20":12734.5,"sma_60":13206.17,"sma_120":13063.42},{"date":"2025-11-06","open":12430,"high":12690,"low":12280,"close":12430,"volume":157159,"rsi_14":42.51,"sma_20":12693.5,"sma_60":13198.83,"sma_120":13056.75},{"date":"2025-11-07","open":12380,"high":12380,"low":12040,"close":12120,"volume":181986,"rsi_14":36.04,"sma_20":12649.5,"sma_60":13187.17,"sma_120":13046.0},{"date":"2025-11-10","open":12120,"high":12280,"low":12080,"close":12240,"volume":105056,"rsi_14":32.62,"sma_20":12617.0,"sma_60":13175.83,"sma_120":13041.0},{"date":"2025-11-11","open":12570,"high":12960,"low":12350,"close":12540,"volume":271568,"rsi_14":38.54,"sma_20":12599.0,"sma_60":13173.17,"sma_120":13038.67},{"date":"2025-11-12","open":12700,"high":13020,"low":12660,"close":12850,"volume":297234,"rsi_14":48.89,"sma_20":12599.0,"sma_60":13178.17,"sma_120":13040.0},{"date":"2025-11-13","open":12970,"high":13870,"low":12970,"close":13480,"volume":905215,"rsi_14":64.07,"sma_20":12636.5,"sma_60":13191.33,"sma_120":13046.08},{"date":"2025-11-14","open":13250,"high":14230,"low":13230,"close":13990,"volume":677023,"rsi_14":67.56,"sma_20":12702.0,"sma_60":13212.67,"sma_120":13056.08},{"date":"2025-11-17","open":14090,"high":14160,"low":13270,"close":13350,"volume":407764,"rsi_14":57.88,"sma_20":12736.0,"sma_60":13215.5,"sma_120":13058.08},{"date":"2025-11-18","open":13350,"high":13360,"low":12600,"close":12660,"volume":290894,"rsi_14":50.12,"sma_20":12724.5,"sma_60":13205.33,"sma_120":13053.0},{"date":"2025-11-19","open":12780,"high":12780,"low":12320,"close":12420,"volume":203757,"rsi_14":50.12,"sma_20":12695.0,"sma_60":13188.83,"sma_120":13047.33},{"date":"2025-11-20","open":12550,"high":12800,"low":12460,"close":12770,"volume":153125,"rsi_14":54.86,"sma_20":12688.5,"sma_60":13188.0,"sma_120":13044.42},{"date":"2025-11-21","open":12430,"high":12680,"low":12370,"close":12650,"volume":149036,"rsi_14":54.23,"sma_20":12685.0,"sma_60":13190.67,"sma_120":13039.17},{"date":"2025-11-24","open":12700,"high":12720,"low":12250,"close":12260,"volume":199664,"rsi_14":48.93,"sma_20":12651.0,"sma_60":13184.67,"sma_120":13031.58},{"date":"2025-11-25","open":12330,"high":12460,"low":12070,"close":12130,"volume":138463,"rsi_14":47.06,"sma_20":12617.5,"sma_60":13176.33,"sma_120":13023.83},{"date":"2025-11-26","open":12170,"high":12600,"low":12170,"close":12600,"volume":149550,"rsi_14":51.63,"sma_20":12615.0,"sma_60":13163.5,"sma_120":13020.25},{"date":"2025-11-27","open":12580,"high":12760,"low":12460,"close":12470,"volume":88569,"rsi_14":53.48,"sma_20":12618.0,"sma_60":13143.17,"sma_120":13017.58},{"date":"2025-11-28","open":12500,"high":12810,"low":12490,"close":12740,"volume":129952,"rsi_14":54.83,"sma_20":12637.5,"sma_60":13128.83,"sma_120":13014.67},{"date":"2025-12-01","open":12950,"high":12990,"low":12670,"close":12720,"volume":118046,"rsi_14":51.84,"sma_20":12659.5,"sma_60":13121.67,"sma_120":13013.83},{"date":"2025-12-02","open":12650,"high":12700,"low":12500,"close":12700,"volume":87231,"rsi_14":48.37,"sma_20":12676.5,"sma_60":13111.33,"sma_120":13010.83},{"date":"2025-12-03","open":12710,"high":12720,"low":12550,"close":12620,"volume":111309,"rsi_14":39.41,"sma_20":12687.0,"sma_60":13099.17,"sma_120":13007.25},{"date":"2025-12-04","open":12620,"high":12700,"low":12360,"close":12410,"volume":130711,"rsi_14":28.99,"sma_20":12686.0,"sma_60":13079.33,"sma_120":13001.92},{"date":"2025-12-05","open":12480,"high":12490,"low":12290,"close":12430,"volume":100329,"rsi_14":35.35,"sma_20":12701.5,"sma_60":13058.67,"sma_120":12997.92},{"date":"2025-12-08","open":12280,"high":12460,"low":12240,"close":12260,"volume":132927,"rsi_14":42.37,"sma_20":12702.5,"sma_60":13020.67,"sma_120":12996.17},{"date":"2025-12-09","open":12280,"high":12370,"low":12170,"close":12210,"volume":96739,"rsi_14":45.68,"sma_20":12686.0,"sma_60":12983.33,"sma_120":12994.67},{"date":"2025-12-10","open":12190,"high":12240,"low":12120,"close":12190,"volume":121937,"rsi_14":36.19,"sma_20":12653.0,"sma_60":12948.83,"sma_120":12989.58},{"date":"2025-12-11","open":12260,"high":12390,"low":12200,"close":12280,"volume":124763,"rsi_14":41.06,"sma_20":12593.0,"sma_60":12916.33,"sma_120":12983.42},{"date":"2025-12-12","open":12320,"high":12380,"low":12230,"close":12280,"volume":103634,"rsi_14":50.6,"sma_20":12507.5,"sma_60":12881.5,"sma_120":12980.5},{"date":"2025-12-15","open":12250,"high":12380,"low":12180,"close":12310,"volume":115067,"rsi_14":55.7,"sma_20":12455.5,"sma_60":12850.0,"sma_120":12979.25},{"date":"2025-12-16","open":12280,"high":12350,"low":12150,"close":12180,"volume":105735,"rsi_14":33.06,"sma_20":12431.5,"sma_60":12819.5,"sma_120":12974.5},{"date":"2025-12-17","open":12190,"high":12340,"low":12140,"close":12260,"volume":122094,"rsi_14":41.18,"sma_20":12423.5,"sma_60":12791.67,"sma_120":12970.42},{"date":"2025-12-18","open":12150,"high":12300,"low":11980,"close":12230,"volume":122137,"rsi_14":23.16,"sma_20":12396.5,"sma_60":12765.17,"sma_120":12967.25},{"date":"2025-12-19","open":12240,"high":12290,"low":12090,"close":12150,"volume":125730,"rsi_14":21.78,"sma_20":12371.5,"sma_60":12732.17,"sma_120":12964.25},{"date":"2025-12-22","open":12200,"high":12240,"low":12000,"close":12060,"volume":151195,"rsi_14":20.37,"sma_20":12361.5,"sma_60":12697.67,"sma_120":12962.67},{"date":"2025-12-23","open":12060,"high":12120,"low":11780,"close":11850,"volume":182510,"rsi_14":18.18,"sma_20":12347.5,"sma_60":12661.67,"sma_120":12960.58},{"date":"2025-12-24","open":11920,"high":11930,"low":11630,"close":11720,"volume":131811,"rsi_14":19.47,"sma_20":12303.5,"sma_60":12622.0,"sma_120":12955.25},{"date":"2025-12-26","open":11710,"high":11790,"low":11460,"close":11510,"volume":133540,"rsi_14":15.15,"sma_20":12255.5,"sma_60":12588.0,"sma_120":12947.42},{"date":"2025-12-29","open":11590,"high":11700,"low":11480,"close":11570,"volume":127267,"rsi_14":21.49,"sma_20":12197.0,"sma_60":12560.33,"sma_120":12936.92},{"date":"2025-12-30","open":11550,"high":11610,"low":11240,"close":11360,"volume":196061,"rsi_14":18.98,"sma_20":12129.0,"sma_60":12530.5,"sma_120":12926.08},{"date":"2026-01-02","open":11370,"high":11620,"low":11350,"close":11410,"volume":102207,"rsi_14":22.14,"sma_20":12064.5,"sma_60":12505.0,"sma_120":12912.58},{"date":"2026-01-05","open":11420,"high":11810,"low":11400,"close":11680,"volume":179352,"rsi_14":31.01,"sma_20":12017.5,"sma_60":12479.67,"sma_120":12901.42},{"date":"2026-01-06","open":11680,"high":11730,"low":11550,"close":11580,"volume":101373,"rsi_14":29.17,"sma_20":11976.0,"sma_60":12451.83,"sma_120":12888.25},{"date":"2026-01-07","open":11550,"high":11550,"low":11250,"close":11440,"volume":236497,"rsi_14":25.7,"sma_20":11926.5,"sma_60":12425.83,"sma_120":12873.75},{"date":"2026-01-08","open":11440,"high":11570,"low":11310,"close":11380,"volume":117741,"rsi_14":26.74,"sma_20":11882.5,"sma_60":12400.67,"sma_120":12858.25},{"date":"2026-01-09","open":11320,"high":11400,"low":11160,"close":11230,"volume":187918,"rsi_14":21.23,"sma_20":11833.5,"sma_60":12372.83,"sma_120":12841.08},{"date":"2026-01-12","open":11240,"high":11370,"low":11010,"close":11150,"volume":178012,"rsi_14":20.65,"sma_20":11781.5,"sma_60":12344.5,"sma_120":12823.08},{"date":"2026-01-13","open":11200,"high":11230,"low":11030,"close":11200,"volume":91529,"rsi_14":23.76,"sma_20":11727.5,"sma_60":12319.0,"sma_120":12805.83},{"date":"2026-01-14","open":11210,"high":11430,"low":11160,"close":11360,"volume":142800,"rsi_14":31.38,"sma_20":11681.5,"sma_60":12297.0,"sma_120":12788.42},{"date":"2026-01-15","open":11360,"high":11390,"low":11100,"close":11220,"volume":145839,"rsi_14":32.6,"sma_20":11627.0,"sma_60":12272.83,"sma_120":12770.17},{"date":"2026-01-16","open":11260,"high":11320,"low":11120,"close":11150,"volume":112457,"rsi_14":33.71,"sma_20":11575.5,"sma_60":12243.83,"sma_120":12753.83},{"date":"2026-01-19","open":11240,"high":11240,"low":10940,"close":11060,"volume":146098,"rsi_14":33.76,"sma_20":11461.5,"sma_60":12182.17,"sma_120":12736.83},{"date":"2026-01-20","open":11160,"high":11435,"low":11070,"close":11350,"volume":161794,"rsi_14":49.7,"sma_20":11421.5,"sma_60":12159.33,"sma_120":12721.08},{"date":"2026-01-21","open":11280,"high":11300,"low":10950,"close":11060,"volume":164237,"rsi_14":40.74,"sma_20":11371.5,"sma_60":12128.0,"sma_120":12701.33},{"date":"2026-01-22","open":11110,"high":11280,"low":11090,"close":11180,"volume":121324,"rsi_14":35.63,"sma_20":11338.0,"sma_60":12101.0,"sma_120":12682.67},{"date":"2026-01-23","open":11140,"high":11510,"low":11080,"close":11450,"volume":342045,"rsi_14":46.6,"sma_20":11324.5,"sma_60":12081.0,"sma_120":12669.92},{"date":"2026-01-26","open":11560,"high":11950,"low":11470,"close":11840,"volume":264845,"rsi_14":59.26,"sma_20":11341.0,"sma_60":12071.5,"sma_120":12660.83},{"date":"2026-01-27","open":11840,"high":11970,"low":11700,"close":11810,"volume":142336,"rsi_14":60.09,"sma_20":11353.0,"sma_60":12062.5,"sma_120":12650.92},{"date":"2026-01-28","open":11850,"high":11920,"low":11750,"close":11870,"volume":180536,"rsi_14":65.69,"sma_20":11378.5,"sma_60":12055.67,"sma_120":12642.0},{"date":"2026-01-29","open":11910,"high":12090,"low":11680,"close":12000,"volume":153257,"rsi_14":70.33,"sma_20":11408.0,"sma_60":12049.67,"sma_120":12639.25},{"date":"2026-01-30","open":12120,"high":12730,"low":12120,"close":12520,"volume":433454,"rsi_14":75.78,"sma_20":11450.0,"sma_60":12051.5,"sma_120":12640.5},{"date":"2026-02-02","open":12730,"high":12900,"low":12410,"close":12500,"volume":268484,"rsi_14":73.55,"sma_20":11496.0,"sma_60":12052.67,"sma_120":12640.08},{"date":"2026-02-03","open":15390,"high":15390,"low":13550,"close":13820,"volume":2510479,"rsi_14":86.11,"sma_20":11615.0,"sma_60":12081.0,"sma_120":12648.0},{"date":"2026-02-04","open":13410,"high":14310,"low":13300,"close":13590,"volume":871772,"rsi_14":82.45,"sma_20":11725.5,"sma_60":12121.67,"sma_120":12654.42},{"date":"2026-02-05","open":13980,"high":14240,"low":13200,"close":13260,"volume":496072,"rsi_14":75.79,"sma_20":11827.0,"sma_60":12138.67,"sma_120":12657.25},{"date":"2026-02-06","open":12840,"high":13230,"low":12700,"close":13100,"volume":389773,"rsi_14":74.52,"sma_20":11924.5,"sma_60":12148.0,"sma_120":12660.58},{"date":"2026-02-09","open":13400,"high":13730,"low":13200,"close":13630,"volume":389382,"rsi_14":75.91,"sma_20":12046.0,"sma_60":12161.0,"sma_120":12669.58},{"date":"2026-02-10","open":13600,"high":13750,"low":13440,"close":13480,"volume":236708,"rsi_14":78.4,"sma_20":12152.0,"sma_60":12161.0,"sma_120":12676.17},{"date":"2026-02-11","open":13610,"high":13660,"low":13300,"close":13310,"volume":190643,"rsi_14":74.71,"sma_20":12256.5,"sma_60":12149.67,"sma_120":12681.17},{"date":"2026-02-12","open":13320,"high":14260,"low":13260,"close":13710,"volume":699855,"rsi_14":75.45,"sma_20":12384.5,"sma_60":12155.67,"sma_120":12685.58},{"date":"2026-02-13","open":13600,"high":13690,"low":13460,"close":13460,"volume":274576,"rsi_14":68.84,"sma_20":12500.0,"sma_60":12169.0,"sma_120":12687.17},{"date":"2026-02-19","open":13550,"high":14100,"low":13490,"close":14030,"volume":540624,"rsi_14":72.93,"sma_20":12648.5,"sma_60":12195.83,"sma_120":12692.33},{"date":"2026-02-20","open":14040,"high":14140,"low":13740,"close":13820,"volume":373329,"rsi_14":69.54,"sma_20":12772.0,"sma_60":12213.33,"sma_120":12700.67},{"date":"2026-02-23","open":13900,"high":14250,"low":13900,"close":14160,"volume":548866,"rsi_14":70.77,"sma_20":12927.0,"sma_60":12238.5,"sma_120":12714.58},{"date":"2026-02-24","open":14400,"high":16430,"low":14200,"close":16200,"volume":4683630,"rsi_14":77.38,"sma_20":13178.0,"sma_60":12304.17,"sma_120":12744.42},{"date":"2026-02-25","open":16110,"high":17700,"low":15300,"close":15940,"volume":4322032,"rsi_14":74.71,"sma_20":13402.5,"sma_60":12367.67,"sma_120":12772.0},{"date":"2026-02-26","open":15760,"high":16050,"low":15250,"close":15530,"volume":1232500,"rsi_14":64.13,"sma_20":13587.0,"sma_60":12394.5,"sma_120":12768.83},{"date":"2026-02-27","open":15420,"high":15480,"low":14750,"close":14950,"volume":839859,"rsi_14":60.62,"sma_20":13744.0,"sma_60":12457.83,"sma_120":12800.5},{"date":"2026-03-03","open":14320,"high":15450,"low":14320,"close":14800,"volume":823009,"rsi_14":62.38,"sma_20":13890.5,"sma_60":12492.17,"sma_120":12810.5},{"date":"2026-03-04","open":14450,"high":14700,"low":13090,"close":13290,"volume":975398,"rsi_14":51.25,"sma_20":13955.0,"sma_60":12501.67,"sma_120":12811.67},{"date":"2026-03-05","open":14180,"high":14980,"low":14130,"close":14700,"volume":723935,"rsi_14":56.33,"sma_20":14064.0,"sma_60":12535.0,"sma_120":12823.17},{"date":"2026-03-06","open":14700,"high":15090,"low":14140,"close":14460,"volume":449535,"rsi_14":55.74,"sma_20":14162.0,"sma_60":12565.67,"sma_120":12832.42},{"date":"2026-03-09","open":13850,"high":14180,"low":13530,"close":14130,"volume":366542,"rsi_14":54.71,"sma_20":14177.5,"sma_60":12594.33,"sma_120":12836.83},{"date":"2026-03-10","open":14350,"high":14550,"low":14020,"close":14200,"volume":367983,"rsi_14":52.93,"sma_20":14208.0,"sma_60":12623.83,"sma_120":12841.25},{"date":"2026-03-11","open":14250,"high":14950,"low":14240,"close":14550,"volume":498885,"rsi_14":56.43,"sma_20":14272.5,"sma_60":12662.0,"sma_120":12841.33},{"date":"2026-03-12","open":14620,"high":15180,"low":14620,"close":15180,"volume":505409,"rsi_14":56.74,"sma_20":14376.5,"sma_60":12711.5,"sma_120":12847.42},{"date":"2026-03-13","open":14810,"high":15100,"low":14630,"close":14690,"volume":424877,"rsi_14":54.94,"sma_20":14429.5,"sma_60":12753.17,"sma_120":12851.0},{"date":"2026-03-16","open":14700,"high":14740,"low":14270,"close":14480,"volume":235014,"rsi_14":51.84,"sma_20":14479.5,"sma_60":12771.0,"sma_120":12826.25},{"date":"2026-03-17","open":14600,"high":14920,"low":14500,"close":14640,"volume":241073,"rsi_14":38.53,"sma_20":14546.0,"sma_60":12829.17,"sma_120":12855.33},{"date":"2026-03-18","open":14770,"high":14800,"low":14100,"close":14220,"volume":463304,"rsi_14":37.64,"sma_20":14571.5,"sma_60":12861.0,"sma_120":12855.5},{"date":"2026-03-19","open":14060,"high":14380,"low":13930,"close":14320,"volume":210655,"rsi_14":40.9,"sma_20":14614.5,"sma_60":12896.67,"sma_120":12858.08},{"date":"2026-03-20","open":14350,"high":14380,"low":14000,"close":14120,"volume":254475,"rsi_14":43.38,"sma_20":14619.0,"sma_60":12927.67,"sma_120":12859.67},{"date":"2026-03-23","open":13890,"high":14050,"low":13680,"close":13970,"volume":297720,"rsi_14":43.38,"sma_20":14626.5,"sma_60":12956.67,"sma_120":12860.92},{"date":"2026-03-24","open":14110,"high":14300,"low":13890,"close":13990,"volume":184581,"rsi_14":57.32,"sma_20":14618.0,"sma_60":12987.33,"sma_120":12859.75},{"date":"2026-03-25","open":14050,"high":14270,"low":13870,"close":14070,"volume":326650,"rsi_14":40.87,"sma_20":14511.5,"sma_60":13020.83,"sma_120":12859.25},{"date":"2026-03-26","open":14070,"high":14240,"low":13750,"close":13830,"volume":203152,"rsi_14":40.87,"sma_20":14406.0,"sma_60":13053.83,"sma_120":12857.75},{"date":"2026-03-27","open":13461,"high":13849,"low":13432,"close":13830,"volume":274858,"rsi_14":51.56,"sma_20":14341.5,"sma_60":13095.83,"sma_120":12858.92},{"date":"2026-03-30","open":14100,"high":14210,"low":13670,"close":13750,"volume":239577,"rsi_14":44.3,"sma_20":14281.5,"sma_60":13133.17,"sma_120":12860.58},{"date":"2026-03-31","open":13730,"high":13865,"low":13340,"close":13430,"volume":261211,"rsi_14":35.71,"sma_20":14213.0,"sma_60":13164.17,"sma_120":12862.25},{"date":"2026-04-01","open":13781,"high":13990,"low":13681,"close":13990,"volume":183101,"rsi_14":35.22,"sma_20":14250.0,"sma_60":13208.67,"sma_120":12869.58},{"date":"2026-04-02","open":14050,"high":14220,"low":13000,"close":13330,"volume":290494,"rsi_14":33.41,"sma_20":14181.5,"sma_60":13240.67,"sma_120":12872.83},{"date":"2026-04-03","open":13530,"high":13660,"low":13370,"close":13460,"volume":160873,"rsi_14":37.31,"sma_20":14131.5,"sma_60":13270.33,"sma_120":12875.0},{"date":"2026-04-06","open":13400,"high":13490,"low":13100,"close":13320,"volume":167797,"rsi_14":33.5,"sma_20":14091.0,"sma_60":13299.33,"sma_120":12875.58},{"date":"2026-04-07","open":13500,"high":13700,"low":13170,"close":13330,"volume":195164,"rsi_14":37.6,"sma_20":14047.5,"sma_60":13330.83,"sma_120":12878.33},{"date":"2026-04-08","open":13640,"high":13690,"low":13250,"close":13340,"volume":276804,"rsi_14":36.0,"sma_20":13987.0,"sma_60":13363.5,"sma_120":12882.08},{"date":"2026-04-09","open":13350,"high":13350,"low":13060,"close":13070,"volume":176075,"rsi_14":35.29,"sma_20":13881.5,"sma_60":13394.17,"sma_120":12883.5},{"date":"2026-04-10","open":13130,"high":13310,"low":12960,"close":13310,"volume":186820,"rsi_14":40.98,"sma_20":13812.5,"sma_60":13430.17,"sma_120":12887.33},{"date":"2026-04-13","open":13220,"high":13490,"low":13100,"close":13100,"volume":197152,"rsi_14":38.44,"sma_20":13743.5,"sma_60":13461.83,"sma_120":12890.42},{"date":"2026-04-14","open":13200,"high":13280,"low":12860,"close":12940,"volume":356586,"rsi_14":35.62,"sma_20":13658.5,"sma_60":13488.17,"sma_120":12892.58},{"date":"2026-04-15","open":12950,"high":13480,"low":12950,"close":13420,"volume":295020,"rsi_14":45.08,"sma_20":13618.5,"sma_60":13524.83,"sma_120":12898.83},{"date":"2026-04-16","open":13520,"high":13660,"low":13450,"close":13560,"volume":167195,"rsi_14":41.28,"sma_20":13580.5,"sma_60":13565.0,"sma_120":12904.42},{"date":"2026-04-17","open":13890,"high":14470,"low":13730,"close":13930,"volume":646493,"rsi_14":52.38,"sma_20":13571.0,"sma_60":13612.83,"sma_120":12912.08},{"date":"2026-04-20","open":13950,"high":13950,"low":13460,"close":13530,"volume":264824,"rsi_14":51.3,"sma_20":13549.0,"sma_60":13649.17,"sma_120":12917.33},{"date":"2026-04-21","open":13650,"high":13650,"low":13260,"close":13300,"volume":304452,"rsi_14":39.54,"sma_20":13514.5,"sma_60":13686.5,"sma_120":12922.17},{"date":"2026-04-22","open":13350,"high":13860,"low":13350,"close":13550,"volume":426257,"rsi_14":53.62,"sma_20":13488.5,"sma_60":13726.0,"sma_120":12927.25},{"date":"2026-04-23","open":13540,"high":13670,"low":13230,"close":13430,"volume":274279,"rsi_14":49.5,"sma_20":13468.5,"sma_60":13759.0,"sma_120":12932.5},{"date":"2026-04-24","open":13400,"high":13750,"low":13380,"close":13610,"volume":270646,"rsi_14":54.72,"sma_20":13437.0,"sma_60":13788.5,"sma_120":12940.5},{"date":"2026-04-27","open":13640,"high":13810,"low":13610,"close":13620,"volume":256848,"rsi_14":54.72,"sma_20":13430.5,"sma_60":13818.67,"sma_120":12950.58},{"date":"2026-04-28","open":13660,"high":13660,"low":13300,"close":13320,"volume":200215,"rsi_14":49.7,"sma_20":13425.0,"sma_60":13842.83,"sma_120":12958.67},{"date":"2026-04-29","open":13330,"high":13330,"low":13050,"close":13150,"volume":232732,"rsi_14":51.23,"sma_20":13381.0,"sma_60":13862.0,"sma_120":12955.83},{"date":"2026-04-30","open":13100,"high":13150,"low":12770,"close":12800,"volume":302539,"rsi_14":47.67,"sma_20":13309.0,"sma_60":13495.0,"sma_120":14057.92},{"date":"2026-05-04","open":12960,"high":12960,"low":12660,"close":12710,"volume":285448,"rsi_14":44.0,"sma_20":13317.0,"sma_60":13870.17,"sma_120":12972.08},{"date":"2026-05-06","open":12640,"high":12710,"low":12210,"close":12290,"volume":419945,"rsi_14":40.74,"sma_20":13265.5,"sma_60":13844.67,"sma_120":12970.92},{"date":"2026-05-07","open":12300,"high":12430,"low":11880,"close":12300,"volume":211536,"rsi_14":31.58,"sma_20":13214.0,"sma_60":13823.17,"sma_120":12972.42},{"date":"2026-05-08","open":12250,"high":12450,"low":12170,"close":12270,"volume":148395,"rsi_14":27.99,"sma_20":13160.5,"sma_60":13806.67,"sma_120":12972.67},{"date":"2026-05-11","open":12250,"high":12290,"low":11860,"close":11910,"volume":299859,"rsi_14":15.41,"sma_20":13102.5,"sma_60":13786.83,"sma_120":12967.42},{"date":"2026-05-12","open":12000,"high":12220,"low":11730,"close":12050,"volume":299607,"rsi_14":22.18,"sma_20":13039.5,"sma_60":13760.5,"sma_120":12960.75},{"date":"2026-05-13","open":12190,"high":12250,"low":11720,"close":11760,"volume":320327,"rsi_14":21.69,"sma_20":12972.5,"sma_60":13731.83,"sma_120":12946.42},{"date":"2026-05-14","open":11780,"high":12050,"low":11670,"close":11850,"volume":175324,"rsi_14":16.8,"sma_20":12918.0,"sma_60":13707.5,"sma_120":12928.58},{"date":"2026-05-15","open":11790,"high":11790,"low":11240,"close":11390,"volume":373405,"rsi_14":14.83,"sma_20":12816.5,"sma_60":13668.83,"sma_120":12912.25},{"date":"2026-05-18","open":11360,"high":11440,"low":10930,"close":11300,"volume":245509,"rsi_14":8.9,"sma_20":12703.5,"sma_60":13632.83,"sma_120":12900.92},{"date":"2026-05-19","open":11010,"high":11490,"low":10810,"close":11230,"volume":364414,"rsi_14":8.36,"sma_20":12568.5,"sma_60":13586.17,"sma_120":12891.0},{"date":"2026-05-20","open":11350,"high":11520,"low":10610,"close":10640,"volume":364687,"rsi_14":7.59,"sma_20":12424.0,"sma_60":13533.17,"sma_120":12873.25},{"date":"2026-05-21","open":10750,"high":11050,"low":10620,"close":10630,"volume":205864,"rsi_14":8.0,"sma_20":12290.5,"sma_60":13474.33,"sma_120":12856.42},{"date":"2026-05-22","open":10680,"high":11390,"low":10680,"close":11220,"volume":318103,"rsi_14":25.62,"sma_20":12174.0,"sma_60":13391.33,"sma_120":12847.75},{"date":"2026-05-26","open":11400,"high":11440,"low":10790,"close":10790,"volume":297271,"rsi_14":23.18,"sma_20":12042.0,"sma_60":13305.5,"sma_120":12836.58},{"date":"2026-05-27","open":10790,"high":10880,"low":10440,"close":10520,"volume":340375,"rsi_14":24.2,"sma_20":11887.5,"sma_60":13222.0,"sma_120":12819.25},{"date":"2026-05-28","open":10520,"high":10530,"low":9880,"close":10170,"volume":325001,"rsi_14":21.75,"sma_20":11715.0,"sma_60":13142.33,"sma_120":12800.08},{"date":"2026-05-29","open":10170,"high":10370,"low":9960,"close":10000,"volume":192794,"rsi_14":20.97,"sma_20":11549.0,"sma_60":13062.33,"sma_120":12777.25},{"date":"2026-06-01","open":9740,"high":10020,"low":9650,"close":9820,"volume":365380,"rsi_14":21.98,"sma_20":11382.5,"sma_60":13004.5,"sma_120":12753.08},{"date":"2026-06-02","open":9770,"high":10010,"low":9600,"close":9900,"volume":336700,"rsi_14":20.71,"sma_20":11237.5,"sma_60":12924.5,"sma_120":12729.75},{"date":"2026-06-04","open":9810,"high":10090,"low":9620,"close":9940,"volume":174163,"rsi_14":23.39,"sma_20":11099.0,"sma_60":12849.17,"sma_120":12707.42},{"date":"2026-06-05","open":9760,"high":9950,"low":9680,"close":9810,"volume":202628,"rsi_14":20.52,"sma_20":10975.0,"sma_60":12777.17,"sma_120":12685.75},{"date":"2026-06-08","open":9500,"high":9520,"low":8900,"close":8990,"volume":348425,"rsi_14":18.59,"sma_20":10809.5,"sma_60":12690.33,"sma_120":12657.08},{"date":"2026-06-09","open":8870,"high":9630,"low":8870,"close":9300,"volume":170737,"rsi_14":25.25,"sma_20":10661.0,"sma_60":12602.83,"sma_120":12632.42},{"date":"2026-06-10","open":9030,"high":9380,"low":8830,"close":9150,"volume":207380,"rsi_14":24.76,"sma_20":10523.0,"sma_60":12502.33,"sma_120":12606.92},{"date":"2026-06-11","open":9110,"high":9150,"low":8840,"close":9140,"volume":109811,"rsi_14":28.81,"sma_20":10377.5,"sma_60":12409.83,"sma_120":12581.5},{"date":"2026-06-12","open":9200,"high":9650,"low":9200,"close":9460,"volume":163088,"rsi_14":34.81,"sma_20":10262.5,"sma_60":12326.17,"sma_120":12558.0},{"date":"2026-06-15","open":10310,"high":11720,"low":10150,"close":10830,"volume":1481681,"rsi_14":45.79,"sma_20":10211.5,"sma_60":12262.67,"sma_120":12545.92},{"date":"2026-06-16","open":10830,"high":10980,"low":10000,"close":10110,"volume":496966,"rsi_14":43.09,"sma_20":10147.5,"sma_60":12194.17,"sma_120":12527.58},{"date":"2026-06-17","open":10110,"high":10220,"low":9880,"close":10000,"volume":265442,"rsi_14":52.49,"sma_20":9864.0,"sma_60":11729.5,"sma_120":12412.67},{"date":"2026-06-18","open":10000,"high":10160,"low":9460,"close":9540,"volume":270751,"rsi_14":43.53,"sma_20":9998.0,"sma_60":12045.83,"sma_120":12486.75},{"date":"2026-06-19","open":9540,"high":9540,"low":9060,"close":9270,"volume":282905,"rsi_14":42.66,"sma_20":9929.5,"sma_60":11967.5,"sma_120":12462.08},{"date":"2026-06-22","open":9150,"high":9390,"low":8930,"close":8940,"volume":149446,"rsi_14":41.41,"sma_20":9845.0,"sma_60":11883.33,"sma_120":12435.33},{"date":"2026-06-23","open":8870,"high":9100,"low":8510,"close":8590,"volume":233633,"rsi_14":37.85,"sma_20":9713.5,"sma_60":11792.0,"sma_120":12406.42},{"date":"2026-06-24","open":8510,"high":8970,"low":8400,"close":8810,"volume":208505,"rsi_14":39.86,"sma_20":9614.5,"sma_60":11708.33,"sma_120":12381.08},{"date":"2026-06-25","open":8820,"high":9140,"low":8690,"close":8690,"volume":201766,"rsi_14":39.93,"sma_20":9523.0,"sma_60":11615.83,"sma_120":12355.83},{"date":"2026-06-26","open":8640,"high":8700,"low":8010,"close":8230,"volume":200446,"rsi_14":42.69,"sma_20":9426.0,"sma_60":11523.83,"sma_120":12328.5},{"date":"2026-06-29","open":8020,"high":8900,"low":8020,"close":8890,"volume":178827,"rsi_14":46.31,"sma_20":9370.5,"sma_60":11448.17,"sma_120":12306.17},{"date":"2026-06-30","open":8860,"high":8890,"low":8580,"close":8650,"volume":118489,"rsi_14":45.57,"sma_20":9312.0,"sma_60":11358.5,"sma_120":12283.58},{"date":"2026-07-01","open":8700,"high":8970,"low":8500,"close":8820,"volume":125920,"rsi_14":47.24,"sma_20":9258.0,"sma_60":11283.33,"sma_120":12262.0},{"date":"2026-07-02","open":8820,"high":8860,"low":8500,"close":8600,"volume":107143,"rsi_14":42.46,"sma_20":9191.0,"sma_60":11202.33,"sma_120":12236.33},{"date":"2026-07-03","open":8630,"high":8810,"low":8350,"close":8710,"volume":118457,"rsi_14":26.13,"sma_20":9136.0,"sma_60":11125.5,"sma_120":12212.42},{"date":"2026-07-06","open":8710,"high":8830,"low":8470,"close":8510,"volume":105135,"rsi_14":29.59,"sma_20":9112.0,"sma_60":11045.17,"sma_120":12188.0},{"date":"2026-07-07","open":8500,"high":8780,"low":8330,"close":8500,"volume":130271,"rsi_14":30.37,"sma_20":9072.0,"sma_60":10964.5,"sma_120":12164.0},{"date":"2026-07-08","open":8390,"high":8520,"low":8060,"close":8140,"volume":158892,"rsi_14":31.18,"sma_20":9021.5,"sma_60":10882.33,"sma_120":12138.25},{"date":"2026-07-09","open":8020,"high":8300,"low":7970,"close":8010,"volume":157966,"rsi_14":32.4,"sma_20":8965.0,"sma_60":10794.0,"sma_120":12112.08},{"date":"2026-07-10","open":8010,"high":8420,"low":8010,"close":8290,"volume":100775,"rsi_14":40.79,"sma_20":8906.5,"sma_60":10713.83,"sma_120":12087.83},{"date":"2026-07-13","open":8290,"high":8430,"low":7920,"close":7960,"volume":92500,"rsi_14":41.03,"sma_20":8763.0,"sma_60":10630.83,"sma_120":12059.5},{"date":"2026-07-14","open":7880,"high":8050,"low":7700,"close":7860,"volume":149736,"rsi_14":35.99,"sma_20":8650.5,"sma_60":10538.17,"sma_120":12031.5},{"date":"2026-07-15","open":7950,"high":8310,"low":7950,"close":8170,"volume":113198,"rsi_14":42.74,"sma_20":8559.0,"sma_60":10448.33,"sma_120":12006.67},{"date":"2026-07-16","open":8290,"high":8290,"low":7960,"close":7980,"volume":96319,"rsi_14":46.22,"sma_20":8481.0,"sma_60":10349.17,"sma_120":11981.0},{"date":"2026-07-20","open":7910,"high":8140,"low":7500,"close":7600,"volume":181331,"rsi_14":28.71,"sma_20":8397.5,"sma_60":10250.33,"sma_120":11949.75},{"date":"2026-07-21","open":7530,"high":7690,"low":7450,"close":7620,"volume":202821,"rsi_14":31.67,"sma_20":8331.5,"sma_60":10155.67,"sma_120":11921.08},{"date":"2026-07-22","open":7640,"high":7790,"low":7520,"close":7620,"volume":124557,"rsi_14":27.27,"sma_20":8283.0,"sma_60":10056.83,"sma_120":11891.42},{"date":"2026-07-23","open":7620,"high":7900,"low":7610,"close":7890,"volume":118266,"rsi_14":36.8,"sma_20":8237.0,"sma_60":9964.5,"sma_120":11861.75},{"date":"2026-07-24","open":7800,"high":8250,"low":7650,"close":7720,"volume":224654,"rsi_14":32.0,"sma_20":8188.5,"sma_60":9866.33,"sma_120":11827.42},{"date":"2026-07-27","open":7900,"high":8190,"low":7870,"close":8070,"volume":129144,"rsi_14":42.41,"sma_20":8180.5,"sma_60":9773.83,"sma_120":11796.25},{"date":"2026-07-28","open":7900,"high":8040,"low":7760,"close":7850,"volume":128381,"rsi_14":39.55,"sma_20":8128.5,"sma_60":9682.67,"sma_120":11762.75},{"date":"2026-07-29","open":7970,"high":7970,"low":7210,"close":7390,"volume":190357,"rsi_14":38.32,"sma_20":8065.5,"sma_60":9586.67,"sma_120":11724.33},{"date":"2026-07-30","open":6950,"high":7680,"low":6950,"close":7440,"volume":163140,"rsi_14":40.89,"sma_20":7996.5,"sma_60":9497.33,"sma_120":11682.0},{"date":"2026-07-31","open":7600,"high":7930,"low":7540,"close":7930,"volume":154276,"rsi_14":44.61,"sma_20":7963.0,"sma_60":9417.67,"sma_120":11643.92},{"date":"2026-08-03","open":7860,"high":8130,"low":7700,"close":7870,"volume":95766,"rsi_14":48.53,"sma_20":7921.0,"sma_60":9344.0,"sma_120":11594.33},{"date":"2026-08-04","open":7870,"high":8450,"low":7870,"close":8340,"volume":110278,"rsi_14":56.98,"sma_20":7912.5,"sma_60":9278.0,"sma_120":11550.58},{"date":"2026-08-05","open":8500,"high":8670,"low":8370,"close":8400,"volume":98003,"rsi_14":53.61,"sma_20":7907.5,"sma_60":9213.5,"sma_120":11510.08},{"date":"2026-08-06","open":8410,"high":8760,"low":8310,"close":8730,"volume":93197,"rsi_14":61.26,"sma_20":7937.0,"sma_60":9160.5,"sma_120":11473.67},{"date":"2026-08-07","open":8730,"high":8850,"low":8600,"close":8690,"volume":94665,"rsi_14":68.23,"sma_20":7971.0,"sma_60":9104.5,"sma_120":11432.5},{"date":"2026-08-10","open":8690,"high":9200,"low":8670,"close":9150,"volume":141561,"rsi_14":72.3,"sma_20":8014.0,"sma_60":9061.0,"sma_120":11396.42},{"date":"2026-08-11","open":9160,"high":9250,"low":9050,"close":9120,"volume":110445,"rsi_14":71.68,"sma_20":8072.0,"sma_60":9015.5,"sma_120":11361.5},{"date":"2026-08-12","open":9120,"high":9160,"low":8910,"close":8960,"volume":110741,"rsi_14":65.97,"sma_20":8127.0,"sma_60":8975.0,"sma_120":11321.92},{"date":"2026-08-13","open":8960,"high":9100,"low":8820,"close":8870,"volume":86328,"rsi_14":67.58,"sma_20":8162.0,"sma_60":8934.5,"sma_120":11283.67},{"date":"2026-08-14","open":8880,"high":9150,"low":8750,"close":9130,"volume":94391,"rsi_14":66.67,"sma_20":8219.5,"sma_60":8899.5,"sma_120":11242.83},{"date":"2026-08-18","open":9140,"high":9670,"low":9060,"close":9150,"volume":337003,"rsi_14":71.81,"sma_20":8297.0,"sma_60":8874.67,"sma_120":11203.92},{"date":"2026-08-19","open":8970,"high":9150,"low":8560,"close":8580,"volume":183630,"rsi_14":69.26,"sma_20":8345.0,"sma_60":8840.5,"sma_120":11157.42},{"date":"2026-08-20","open":8910,"high":9470,"low":8600,"close":8660,"volume":181595,"rsi_14":69.55,"sma_20":8397.0,"sma_60":8797.83,"sma_120":11094.58},{"date":"2026-08-21","open":8750,"high":8950,"low":8340,"close":8660,"volume":140987,"rsi_14":63.88,"sma_20":8435.5,"sma_60":8762.33,"sma_120":11033.92},{"date":"2026-08-24","open":8730,"high":9140,"low":8610,"close":9020,"volume":171547,"rsi_14":69.62,"sma_20":8500.5,"sma_60":8737.33,"sma_120":10979.67},{"date":"2026-08-25","open":8980,"high":8990,"low":8620,"close":8950,"volume":131771,"rsi_14":62.06,"sma_20":8544.5,"sma_60":8717.0,"sma_120":10929.67},{"date":"2026-08-26","open":9000,"high":9120,"low":8900,"close":9000,"volume":187749,"rsi_14":61.9,"sma_20":8602.0,"sma_60":8700.33,"sma_120":10881.33},{"date":"2026-08-27","open":9000,"high":9050,"low":8810,"close":8830,"volume":89756,"rsi_14":52.12,"sma_20":8674.0,"sma_60":8683.83,"sma_120":10844.17},{"date":"2026-08-28","open":8900,"high":9530,"low":8800,"close":9510,"volume":340799,"rsi_14":63.67,"sma_20":8777.5,"sma_60":8677.33,"sma_120":10800.92},{"date":"2026-08-31","open":9400,"high":9400,"low":8970,"close":9110,"volume":213342,"rsi_14":49.32,"sma_20":8836.5,"sma_60":8663.5,"sma_120":10756.33},{"date":"2026-09-01","open":9030,"high":9330,"low":8970,"close":9290,"volume":142335,"rsi_14":52.75,"sma_20":8907.5,"sma_60":8654.83,"sma_120":10716.0},{"date":"2026-09-02","open":9400,"high":9400,"low":8940,"close":8940,"volume":132861,"rsi_14":49.7,"sma_20":8937.5,"sma_60":8654.0,"sma_120":10672.17},{"date":"2026-09-03","open":9000,"high":9030,"low":8620,"close":8690,"volume":146563,"rsi_14":47.38,"sma_20":8952.0,"sma_60":8643.83,"sma_120":10623.33},{"date":"2026-09-04","open":8690,"high":8830,"low":8650,"close":8790,"volume":63835,"rsi_14":44.82,"sma_20":8955.0,"sma_60":8637.83,"sma_120":10570.08},{"date":"2026-09-07","open":8790,"high":8800,"low":8620,"close":8620,"volume":83422,"rsi_14":42.27,"sma_20":8951.5,"sma_60":8629.17,"sma_120":10519.5},{"date":"2026-09-08","open":8790,"high":8790,"low":8500,"close":8500,"volume":89671,"rsi_14":48.66,"sma_20":8919.0,"sma_60":8613.17,"sma_120":10469.67},{"date":"2026-09-09","open":8510,"high":8710,"low":8440,"close":8650,"volume":67974,"rsi_14":49.84,"sma_20":8895.5,"sma_60":8576.83,"sma_120":10419.75},{"date":"2026-09-10","open":8650,"high":8720,"low":8420,"close":8550,"volume":132312,"rsi_14":48.25,"sma_20":8875.0,"sma_60":8550.83,"sma_120":10372.5},{"date":"2026-09-11","open":8550,"high":8730,"low":8500,"close":8690,"volume":88288,"rsi_14":44.37,"sma_20":8866.0,"sma_60":8529.0,"sma_120":10325.58},{"date":"2026-09-14","open":8690,"high":9000,"low":8560,"close":8650,"volume":53606,"rsi_14":44.83,"sma_20":8842.0,"sma_60":8514.17,"sma_120":10280.0},{"date":"2026-09-15","open":8600,"high":8700,"low":8340,"close":8400,"volume":124080,"rsi_14":40.32,"sma_20":8804.5,"sma_60":8499.67,"sma_120":10233.58},{"date":"2026-09-16","open":8400,"high":8570,"low":8250,"close":8380,"volume":70097,"rsi_14":42.37,"sma_20":8794.5,"sma_60":8490.33,"sma_120":10186.83},{"date":"2026-09-17","open":8320,"high":8440,"low":8230,"close":8370,"volume":47682,"rsi_14":25.0,"sma_20":8780.0,"sma_60":8486.67,"sma_120":10139.33},{"date":"2026-09-18","open":8330,"high":8500,"low":8330,"close":8440,"volume":72334,"rsi_14":32.82,"sma_20":8769.0,"sma_60":8480.5,"sma_120":10094.42},{"date":"2026-09-21","open":8490,"high":8570,"low":8350,"close":8400,"volume":75624,"rsi_14":25.41,"sma_20":8738.0,"sma_60":8475.67,"sma_120":10045.75},{"date":"2026-09-22","open":8350,"high":8470,"low":8300,"close":8370,"volume":81082,"rsi_14":30.87,"sma_20":8709.0,"sma_60":8478.0,"sma_120":10000.92},{"date":"2026-09-23","open":8370,"high":8440,"low":8220,"close":8280,"volume":76354,"rsi_14":34.59,"sma_20":8673.0,"sma_60":8467.83,"sma_120":9958.0},{"date":"2026-09-28","open":8300,"high":8590,"low":8250,"close":8450,"volume":82228,"rsi_14":37.86,"sma_20":8654.0,"sma_60":8464.5,"sma_120":9911.5},{"date":"2026-09-29","open":8420,"high":8420,"low":8170,"close":8280,"volume":54814,"rsi_14":37.86,"sma_20":8592.5,"sma_60":8455.5,"sma_120":9869.42},{"date":"2026-09-30","open":8310,"high":8450,"low":8200,"close":8360,"volume":46810,"rsi_14":44.85,"sma_20":8555.0,"sma_60":8451.5,"sma_120":9826.92},{"date":"2026-10-01","open":8360,"high":8660,"low":8230,"close":8560,"volume":83091,"rsi_14":46.81,"sma_20":8518.5,"sma_60":8449.0,"sma_120":9787.25},{"date":"2026-10-02","open":8620,"high":8680,"low":8440,"close":8530,"volume":81475,"rsi_14":49.25,"sma_20":8498.0,"sma_60":8449.33,"sma_120":9747.25},{"date":"2026-10-06","open":8470,"high":8700,"low":8270,"close":8510,"volume":78678,"rsi_14":42.62,"sma_20":8489.0,"sma_60":8449.5,"sma_120":9707.0},{"date":"2026-10-07","open":8590,"high":8730,"low":8410,"close":8520,"volume":75024,"rsi_14":44.54,"sma_20":8475.5,"sma_60":8455.83,"sma_120":9669.08},{"date":"2026-10-08","open":8650,"high":9060,"low":8360,"close":8480,"volume":302094,"rsi_14":54.08,"sma_20":8468.5,"sma_60":8463.67,"sma_120":9628.83},{"date":"2026-10-12","open":8430,"high":8640,"low":7960,"close":8050,"volume":182847,"rsi_14":38.13,"sma_20":8446.0,"sma_60":8459.67,"sma_120":9586.75},{"date":"2026-10-13","open":7960,"high":8170,"low":7820,"close":8150,"volume":138546,"rsi_14":42.57,"sma_20":8421.0,"sma_60":8462.83,"sma_120":9546.83},{"date":"2026-10-14","open":8150,"high":8360,"low":7980,"close":8070,"volume":62295,"rsi_14":37.58,"sma_20":8397.0,"sma_60":8466.33,"sma_120":9502.25},{"date":"2026-10-15","open":7910,"high":8120,"low":7660,"close":7740,"volume":136095,"rsi_14":31.46,"sma_20":8349.5,"sma_60":8459.17,"sma_120":9453.75},{"date":"2026-10-16","open":7810,"high":8220,"low":7810,"close":8180,"volume":112272,"rsi_14":45.66,"sma_20":8326.0,"sma_60":8462.5,"sma_120":9405.83},{"date":"2026-10-19","open":8130,"high":8500,"low":7980,"close":8080,"volume":75228,"rsi_14":45.45,"sma_20":8310.0,"sma_60":8470.5,"sma_120":9360.42},{"date":"2026-10-20","open":8070,"high":8180,"low":7820,"close":7830,"volume":91128,"rsi_14":36.4,"sma_20":8282.5,"sma_60":8474.0,"sma_120":9314.83},{"date":"2026-10-21","open":7900,"high":8200,"low":7770,"close":7910,"volume":141879,"rsi_14":41.55,"sma_20":8259.5,"sma_60":8478.83,"sma_120":9267.83},{"date":"2026-10-22","open":7900,"high":7900,"low":7490,"close":7500,"volume":171916,"rsi_14":32.94,"sma_20":8212.5,"sma_60":8472.33,"sma_120":9218.42},{"date":"2026-10-23","open":7561,"high":7602,"low":7370,"close":7380,"volume":116450}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":789.8299999999999,"pbr":1.49,"per":9.34,"roa":3.14,"roe":4.13,"grade":"C","comment":"PER 9.28배, ROE 4.13%","revenue":122312495051.0,"analysis":"PER 9.3배입니다. ROE 4.1%입니다. 시가총액 2694.29억. 매출 1223.12억, 영업이익 432.81억.","eps_basis":"TTM","debt_ratio":0.31719307900577914,"market_cap":271267213500,"net_income":29004980305.0,"total_debt":57577697208.0,"ttm_window":"2025Q3~2026Q2","gross_margin":48.98,"total_assets":239100249303.0,"total_equity":181522552095.0,"profit_margin":23.71,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":43281338542.0,"operating_margin":35.39,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":7380.0,"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":"2017-01-24","close":4885.0},{"date":"2017-01-25","close":4109.0},{"date":"2017-01-26","close":4668.0},{"date":"2017-01-31","close":4442.0},{"date":"2017-02-01","close":4779.0},{"date":"2017-02-02","close":4885.0},{"date":"2017-02-03","close":4885.0},{"date":"2017-02-06","close":5203.0},{"date":"2017-02-07","close":5222.0},{"date":"2017-02-08","close":4924.0},{"date":"2017-02-09","close":5030.0},{"date":"2017-02-10","close":4827.0},{"date":"2017-02-13","close":4755.0},{"date":"2017-02-14","close":4625.0},{"date":"2017-02-15","close":4582.0},{"date":"2017-02-16","close":4341.0},{"date":"2017-02-17","close":4240.0},{"date":"2017-02-20","close":4042.0},{"date":"2017-02-21","close":4095.0},{"date":"2017-02-22","close":4090.0},{"date":"2017-02-23","close":4191.0},{"date":"2017-02-24","close":3994.0},{"date":"2017-02-27","close":3902.0},{"date":"2017-02-28","close":4066.0},{"date":"2017-03-02","close":4143.0},{"date":"2017-03-03","close":3950.0},{"date":"2017-03-06","close":4023.0},{"date":"2017-03-07","close":4240.0},{"date":"2017-03-08","close":4220.0},{"date":"2017-03-09","close":4153.0},{"date":"2017-03-10","close":4076.0},{"date":"2017-03-13","close":4177.0},{"date":"2017-03-14","close":4187.0},{"date":"2017-03-15","close":4052.0},{"date":"2017-03-16","close":4129.0},{"date":"2017-03-17","close":4240.0},{"date":"2017-03-20","close":4187.0},{"date":"2017-03-21","close":4085.0},{"date":"2017-03-22","close":4028.0},{"date":"2017-03-23","close":4047.0},{"date":"2017-03-24","close":4114.0},{"date":"2017-03-27","close":4028.0},{"date":"2017-03-28","close":4028.0},{"date":"2017-03-29","close":3984.0},{"date":"2017-03-30","close":3922.0},{"date":"2017-03-31","close":3950.0},{"date":"2017-04-03","close":3970.0},{"date":"2017-04-04","close":3873.0},{"date":"2017-04-05","close":3897.0},{"date":"2017-04-06","close":3902.0},{"date":"2017-04-07","close":3888.0},{"date":"2017-04-10","close":3743.0},{"date":"2017-04-11","close":3671.0},{"date":"2017-04-12","close":3517.0},{"date":"2017-04-13","close":3681.0},{"date":"2017-04-14","close":3560.0},{"date":"2017-04-17","close":3608.0},{"date":"2017-04-18","close":3613.0},{"date":"2017-04-19","close":3695.0},{"date":"2017-04-20","close":3724.0},{"date":"2017-04-21","close":3724.0},{"date":"2017-04-24","close":3671.0},{"date":"2017-04-25","close":3676.0},{"date":"2017-04-26","close":3700.0},{"date":"2017-04-27","close":3647.0},{"date":"2017-04-28","close":3632.0},{"date":"2017-05-02","close":3628.0},{"date":"2017-05-04","close":3613.0},{"date":"2017-05-08","close":3738.0},{"date":"2017-05-10","close":3710.0},{"date":"2017-05-11","close":3666.0},{"date":"2017-05-12","close":3710.0},{"date":"2017-05-15","close":3743.0},{"date":"2017-05-16","close":3844.0},{"date":"2017-05-17","close":3806.0},{"date":"2017-05-18","close":3767.0},{"date":"2017-05-19","close":3772.0},{"date":"2017-05-22","close":3753.0},{"date":"2017-05-23","close":3844.0},{"date":"2017-05-24","close":4095.0},{"date":"2017-05-25","close":4076.0},{"date":"2017-05-26","close":4018.0},{"date":"2017-05-29","close":3950.0},{"date":"2017-05-30","close":3912.0},{"date":"2017-05-31","close":4153.0},{"date":"2017-06-01","close":4172.0},{"date":"2017-06-02","close":4143.0},{"date":"2017-06-05","close":4240.0},{"date":"2017-06-07","close":4355.0},{"date":"2017-06-08","close":4293.0},{"date":"2017-06-09","close":4519.0},{"date":"2017-06-12","close":4567.0},{"date":"2017-06-13","close":4760.0},{"date":"2017-06-14","close":4837.0},{"date":"2017-06-15","close":4750.0},{"date":"2017-06-16","close":4529.0},{"date":"2017-06-19","close":4731.0},{"date":"2017-06-20","close":4620.0},{"date":"2017-06-21","close":4620.0},{"date":"2017-06-22","close":4567.0},{"date":"2017-06-23","close":4673.0},{"date":"2017-06-26","close":4803.0},{"date":"2017-06-27","close":4765.0},{"date":"2017-06-28","close":4707.0},{"date":"2017-06-29","close":4827.0},{"date":"2017-06-30","close":4750.0},{"date":"2017-07-03","close":4741.0},{"date":"2017-07-04","close":4731.0},{"date":"2017-07-05","close":4798.0},{"date":"2017-07-06","close":5030.0},{"date":"2017-07-07","close":5030.0},{"date":"2017-07-10","close":4875.0},{"date":"2017-07-11","close":4866.0},{"date":"2017-07-12","close":4779.0},{"date":"2017-07-13","close":4736.0},{"date":"2017-07-14","close":4692.0},{"date":"2017-07-17","close":4697.0},{"date":"2017-07-18","close":4654.0},{"date":"2017-07-19","close":4654.0},{"date":"2017-07-20","close":4789.0},{"date":"2017-07-21","close":4798.0},{"date":"2017-07-24","close":4808.0},{"date":"2017-07-25","close":4750.0},{"date":"2017-07-26","close":4692.0},{"date":"2017-07-27","close":4721.0},{"date":"2017-07-28","close":4620.0},{"date":"2017-07-31","close":4582.0},{"date":"2017-08-01","close":4615.0},{"date":"2017-08-02","close":4596.0},{"date":"2017-08-03","close":4490.0},{"date":"2017-08-04","close":4480.0},{"date":"2017-08-07","close":4548.0},{"date":"2017-08-08","close":4557.0},{"date":"2017-08-09","close":4509.0},{"date":"2017-08-10","close":4461.0},{"date":"2017-08-11","close":4370.0},{"date":"2017-08-14","close":5675.0},{"date":"2017-08-16","close":5280.0},{"date":"2017-08-17","close":5116.0},{"date":"2017-08-18","close":5001.0},{"date":"2017-08-21","close":4991.0},{"date":"2017-08-22","close":5087.0},{"date":"2017-08-23","close":4856.0},{"date":"2017-08-24","close":4885.0},{"date":"2017-08-25","close":4895.0},{"date":"2017-08-28","close":4972.0},{"date":"2017-08-29","close":4933.0},{"date":"2017-08-30","close":4933.0},{"date":"2017-08-31","close":5078.0},{"date":"2017-09-01","close":4943.0},{"date":"2017-09-04","close":4962.0},{"date":"2017-09-05","close":4866.0},{"date":"2017-09-06","close":4837.0},{"date":"2017-09-07","close":4924.0},{"date":"2017-09-08","close":4914.0},{"date":"2017-09-11","close":5030.0},{"date":"2017-09-12","close":4914.0},{"date":"2017-09-13","close":4856.0},{"date":"2017-09-14","close":4827.0},{"date":"2017-09-15","close":4914.0},{"date":"2017-09-18","close":5039.0},{"date":"2017-09-19","close":5078.0},{"date":"2017-09-20","close":5087.0},{"date":"2017-09-21","close":4981.0},{"date":"2017-09-22","close":4856.0},{"date":"2017-09-25","close":4625.0},{"date":"2017-09-26","close":4654.0},{"date":"2017-09-27","close":4736.0},{"date":"2017-09-28","close":4688.0},{"date":"2017-09-29","close":4692.0},{"date":"2017-10-10","close":4702.0},{"date":"2017-10-11","close":4794.0},{"date":"2017-10-12","close":4837.0},{"date":"2017-10-13","close":4721.0},{"date":"2017-10-16","close":4649.0},{"date":"2017-10-17","close":4663.0},{"date":"2017-10-18","close":4586.0},{"date":"2017-10-19","close":4625.0},{"date":"2017-10-20","close":4683.0},{"date":"2017-10-23","close":4769.0},{"date":"2017-10-24","close":4721.0},{"date":"2017-10-25","close":4707.0},{"date":"2017-10-26","close":4721.0},{"date":"2017-10-27","close":4765.0},{"date":"2017-10-30","close":4837.0},{"date":"2017-10-31","close":4856.0},{"date":"2017-11-01","close":4803.0},{"date":"2017-11-02","close":4769.0},{"date":"2017-11-03","close":4784.0},{"date":"2017-11-06","close":4981.0},{"date":"2017-11-07","close":4914.0},{"date":"2017-11-08","close":5030.0},{"date":"2017-11-09","close":4924.0},{"date":"2017-11-10","close":5087.0},{"date":"2017-11-13","close":5203.0},{"date":"2017-11-14","close":5261.0},{"date":"2017-11-15","close":5059.0},{"date":"2017-11-16","close":5299.0},{"date":"2017-11-17","close":5357.0},{"date":"2017-11-20","close":5714.0},{"date":"2017-11-21","close":5916.0},{"date":"2017-11-22","close":5560.0},{"date":"2017-11-23","close":5781.0},{"date":"2017-11-24","close":5637.0},{"date":"2017-11-27","close":5550.0},{"date":"2017-11-28","close":5357.0},{"date":"2017-11-29","close":5502.0},{"date":"2017-11-30","close":5396.0},{"date":"2017-12-01","close":5588.0},{"date":"2017-12-04","close":5588.0},{"date":"2017-12-05","close":5579.0},{"date":"2017-12-06","close":5540.0},{"date":"2017-12-07","close":5299.0},{"date":"2017-12-08","close":5116.0},{"date":"2017-12-11","close":5193.0},{"date":"2017-12-12","close":5203.0},{"date":"2017-12-13","close":5299.0},{"date":"2017-12-14","close":5299.0},{"date":"2017-12-15","close":5328.0},{"date":"2017-12-18","close":5251.0},{"date":"2017-12-19","close":5203.0},{"date":"2017-12-20","close":5078.0},{"date":"2017-12-21","close":5010.0},{"date":"2017-12-22","close":5155.0},{"date":"2017-12-26","close":5155.0},{"date":"2017-12-27","close":5328.0},{"date":"2017-12-28","close":5280.0},{"date":"2018-01-02","close":5627.022},{"date":"2018-01-03","close":5871.2505},{"date":"2018-01-04","close":5793.0977},{"date":"2018-01-05","close":5939.6348},{"date":"2018-01-08","close":5881.0195},{"date":"2018-01-09","close":6838.395},{"date":"2018-01-10","close":6838.395},{"date":"2018-01-11","close":7834.8467},{"date":"2018-01-12","close":7551.542},{"date":"2018-01-15","close":7297.5444},{"date":"2018-01-16","close":7160.7764},{"date":"2018-01-17","close":7014.2393},{"date":"2018-01-18","close":7375.6978},{"date":"2018-01-19","close":7082.6235},{"date":"2018-01-22","close":7346.3901},{"date":"2018-01-23","close":7219.3911},{"date":"2018-01-24","close":7229.1606},{"date":"2018-01-25","close":7453.8506},{"date":"2018-01-26","close":7600.3877},{"date":"2018-01-29","close":7502.6963},{"date":"2018-01-30","close":7639.4644},{"date":"2018-01-31","close":7717.6172},{"date":"2018-02-01","close":7444.0815},{"date":"2018-02-02","close":7502.6963},{"date":"2018-02-05","close":7102.1616},{"date":"2018-02-06","close":6779.7803},{"date":"2018-02-07","close":6799.3184},{"date":"2018-02-08","close":7024.0088},{"date":"2018-02-09","close":6750.4727},{"date":"2018-02-12","close":6838.395},{"date":"2018-02-13","close":6682.0889},{"date":"2018-02-14","close":6740.7036},{"date":"2018-02-19","close":6906.7788},{"date":"2018-02-20","close":6809.0874},{"date":"2018-02-21","close":6760.2422},{"date":"2018-02-22","close":6730.9346},{"date":"2018-02-23","close":6828.626},{"date":"2018-02-26","close":6789.5493},{"date":"2018-02-27","close":6740.7036},{"date":"2018-02-28","close":6594.1665},{"date":"2018-03-02","close":6633.2432},{"date":"2018-03-05","close":6408.5532},{"date":"2018-03-06","close":6564.8594},{"date":"2018-03-07","close":6623.4741},{"date":"2018-03-08","close":6857.9331},{"date":"2018-03-09","close":6857.9331},{"date":"2018-03-12","close":6965.394},{"date":"2018-03-13","close":7082.6235},{"date":"2018-03-14","close":7522.2344},{"date":"2018-03-15","close":7619.9258},{"date":"2018-03-16","close":7483.1582},{"date":"2018-03-19","close":7385.4668},{"date":"2018-03-20","close":8010.6914},{"date":"2018-03-21","close":8186.5356},{"date":"2018-03-22","close":7922.769},{"date":"2018-03-23","close":7512.4653},{"date":"2018-03-26","close":7668.7715},{"date":"2018-03-27","close":8108.3828},{"date":"2018-03-28","close":7883.6924},{"date":"2018-03-29","close":7961.8457},{"date":"2018-03-30","close":7922.769},{"date":"2018-04-02","close":7825.0776},{"date":"2018-04-03","close":7873.9233},{"date":"2018-04-04","close":8206.0742},{"date":"2018-04-05","close":7766.4629},{"date":"2018-04-06","close":8333.0732},{"date":"2018-04-09","close":9046.2197},{"date":"2018-04-10","close":8694.5312},{"date":"2018-04-11","close":8674.9922},{"date":"2018-04-12","close":8274.458},{"date":"2018-04-13","close":8450.3027},{"date":"2018-04-16","close":8596.8398},{"date":"2018-04-17","close":8860.6064},{"date":"2018-04-18","close":8499.1484},{"date":"2018-04-19","close":8704.2998},{"date":"2018-04-20","close":8743.377},{"date":"2018-04-23","close":8460.0713},{"date":"2018-04-24","close":8235.3818},{"date":"2018-04-25","close":8010.6914},{"date":"2018-04-26","close":8186.5356},{"date":"2018-04-27","close":8010.6914},{"date":"2018-04-30","close":7756.6938},{"date":"2018-05-02","close":7961.8457},{"date":"2018-05-03","close":8079.0752},{"date":"2018-05-04","close":7844.6162},{"date":"2018-05-08","close":8108.3828},{"date":"2018-05-09","close":8108.3828},{"date":"2018-05-10","close":7864.1543},{"date":"2018-05-11","close":8274.458},{"date":"2018-05-14","close":8088.8442},{"date":"2018-05-15","close":8235.3818},{"date":"2018-05-16","close":8098.6138},{"date":"2018-05-17","close":8215.8428},{"date":"2018-05-18","close":8694.5312},{"date":"2018-05-21","close":8694.5312},{"date":"2018-05-23","close":8450.3027},{"date":"2018-05-24","close":8284.2275},{"date":"2018-05-25","close":8460.0713},{"date":"2018-05-28","close":8420.9951},{"date":"2018-05-29","close":8430.7646},{"date":"2018-05-30","close":8381.9189},{"date":"2018-05-31","close":8284.2275},{"date":"2018-06-01","close":8284.2275},{"date":"2018-06-04","close":8206.0742},{"date":"2018-06-05","close":8088.8442},{"date":"2018-06-07","close":8039.9985},{"date":"2018-06-08","close":7727.3862},{"date":"2018-06-11","close":7619.9258},{"date":"2018-06-12","close":7405.0049},{"date":"2018-06-14","close":6867.7026},{"date":"2018-06-15","close":6916.5483},{"date":"2018-06-18","close":6594.1665},{"date":"2018-06-19","close":6135.0171},{"date":"2018-06-20","close":6349.9385},{"date":"2018-06-21","close":6281.5542},{"date":"2018-06-22","close":6135.0171},{"date":"2018-06-25","close":6232.7085},{"date":"2018-06-26","close":6222.9395},{"date":"2018-06-27","close":6320.6309},{"date":"2018-06-28","close":5968.9419},{"date":"2018-06-29","close":5939.6348},{"date":"2018-07-02","close":5851.7124},{"date":"2018-07-03","close":5851.7124},{"date":"2018-07-04","close":6047.0952},{"date":"2018-07-05","close":5890.7891},{"date":"2018-07-06","close":5968.9419},{"date":"2018-07-09","close":6154.5557},{"date":"2018-07-10","close":6232.7085},{"date":"2018-07-11","close":6125.248},{"date":"2018-07-12","close":6213.1704},{"date":"2018-07-13","close":6467.168},{"date":"2018-07-16","close":6398.7842},{"date":"2018-07-17","close":6467.168},{"date":"2018-07-18","close":6349.9385},{"date":"2018-07-19","close":6154.5557},{"date":"2018-07-20","close":6164.3247},{"date":"2018-07-23","close":5949.4038},{"date":"2018-07-24","close":5910.3271},{"date":"2018-07-25","close":5939.6348},{"date":"2018-07-26","close":6252.2471},{"date":"2018-07-27","close":6340.1689},{"date":"2018-07-30","close":6203.4014},{"date":"2018-07-31","close":6193.6323},{"date":"2018-08-01","close":6349.9385},{"date":"2018-08-02","close":6135.0171},{"date":"2018-08-03","close":6174.0938},{"date":"2018-08-06","close":6144.7866},{"date":"2018-08-07","close":6076.4023},{"date":"2018-08-08","close":6066.6333},{"date":"2018-08-09","close":6027.5566},{"date":"2018-08-10","close":5998.2495},{"date":"2018-08-13","close":5871.2505},{"date":"2018-08-14","close":5959.1729},{"date":"2018-08-16","close":5675.8677},{"date":"2018-08-17","close":5998.2495},{"date":"2018-08-20","close":5871.2505},{"date":"2018-08-21","close":6047.0952},{"date":"2018-08-22","close":6154.5557},{"date":"2018-08-23","close":6242.4775},{"date":"2018-08-24","close":6349.9385},{"date":"2018-08-27","close":6193.6323},{"date":"2018-08-28","close":6213.1704},{"date":"2018-08-29","close":6340.1689},{"date":"2018-08-30","close":6301.0928},{"date":"2018-08-31","close":6691.8579},{"date":"2018-09-03","close":6809.0874},{"date":"2018-09-04","close":6721.1655},{"date":"2018-09-05","close":6496.4751},{"date":"2018-09-06","close":6437.8604},{"date":"2018-09-07","close":6349.9385},{"date":"2018-09-10","close":6379.2456},{"date":"2018-09-11","close":6320.6309},{"date":"2018-09-12","close":6359.7075},{"date":"2018-09-13","close":6222.9395},{"date":"2018-09-14","close":6310.8618},{"date":"2018-09-17","close":6164.3247},{"date":"2018-09-18","close":6222.9395},{"date":"2018-09-19","close":6164.3247},{"date":"2018-09-20","close":6506.2446},{"date":"2018-09-21","close":6496.4751},{"date":"2018-09-27","close":6594.1665},{"date":"2018-09-28","close":6623.4741},{"date":"2018-10-01","close":6574.6284},{"date":"2018-10-02","close":6408.5532},{"date":"2018-10-04","close":6330.3999},{"date":"2018-10-05","close":6222.9395},{"date":"2018-10-08","close":6154.5557},{"date":"2018-10-10","close":5763.79},{"date":"2018-10-11","close":5275.3335},{"date":"2018-10-12","close":5558.6382},{"date":"2018-10-15","close":5402.332},{"date":"2018-10-16","close":5548.8691},{"date":"2018-10-17","close":5597.7148},{"date":"2018-10-18","close":5568.4072},{"date":"2018-10-19","close":5509.7925},{"date":"2018-10-22","close":5304.6406},{"date":"2018-10-23","close":5079.9507},{"date":"2018-10-24","close":4894.3369},{"date":"2018-10-25","close":4835.7222},{"date":"2018-10-26","close":4747.7998},{"date":"2018-10-29","close":4469.3794},{"date":"2018-10-30","close":4571.9556},{"date":"2018-10-31","close":4747.7998},{"date":"2018-11-01","close":4884.5679},{"date":"2018-11-02","close":5050.6431},{"date":"2018-11-05","close":5040.874},{"date":"2018-11-06","close":5001.7974},{"date":"2018-11-07","close":4972.4902},{"date":"2018-11-08","close":5001.7974},{"date":"2018-11-09","close":4879.6831},{"date":"2018-11-12","close":4816.1841},{"date":"2018-11-13","close":4811.2993},{"date":"2018-11-14","close":5031.105},{"date":"2018-11-15","close":5050.6431},{"date":"2018-11-16","close":5451.1777},{"date":"2018-11-19","close":5470.7158},{"date":"2018-11-20","close":5304.6406},{"date":"2018-11-21","close":5314.4097},{"date":"2018-11-22","close":5255.7949},{"date":"2018-11-23","close":5294.8716},{"date":"2018-11-26","close":5285.1025},{"date":"2018-11-27","close":5314.4097},{"date":"2018-11-28","close":5382.7939},{"date":"2018-11-29","close":5431.6396},{"date":"2018-11-30","close":5285.1025},{"date":"2018-12-03","close":5246.0259},{"date":"2018-12-04","close":5167.873},{"date":"2018-12-05","close":5167.873},{"date":"2018-12-06","close":5060.4121},{"date":"2018-12-07","close":5148.3345},{"date":"2018-12-10","close":5050.6431},{"date":"2018-12-11","close":4992.0283},{"date":"2018-12-12","close":5021.3359},{"date":"2018-12-13","close":5079.9507},{"date":"2018-12-14","close":4933.4136},{"date":"2018-12-17","close":4952.9517},{"date":"2018-12-18","close":4904.106},{"date":"2018-12-19","close":5021.3359},{"date":"2018-12-20","close":5001.7974},{"date":"2018-12-21","close":4923.6445},{"date":"2018-12-24","close":4840.6069},{"date":"2018-12-26","close":4762.4536},{"date":"2018-12-27","close":4952.9517},{"date":"2018-12-28","close":5861.4814},{"date":"2019-01-02","close":5607.4839},{"date":"2019-01-03","close":5441.4087},{"date":"2019-01-04","close":5783.3286},{"date":"2019-01-07","close":5802.8667},{"date":"2019-01-08","close":5822.4048},{"date":"2019-01-09","close":5812.6357},{"date":"2019-01-10","close":5763.79},{"date":"2019-01-11","close":5744.252},{"date":"2019-01-14","close":5744.252},{"date":"2019-01-15","close":5695.4062},{"date":"2019-01-16","close":5763.79},{"date":"2019-01-17","close":5714.9443},{"date":"2019-01-18","close":5851.7124},{"date":"2019-01-21","close":5783.3286},{"date":"2019-01-22","close":5861.4814},{"date":"2019-01-23","close":5861.4814},{"date":"2019-01-24","close":6056.8643},{"date":"2019-01-25","close":6076.4023},{"date":"2019-01-28","close":5959.1729},{"date":"2019-01-29","close":5666.0986},{"date":"2019-01-30","close":5685.6372},{"date":"2019-01-31","close":5773.5591},{"date":"2019-02-01","close":6222.9395},{"date":"2019-02-07","close":6447.6294},{"date":"2019-02-08","close":6496.4751},{"date":"2019-02-11","close":6574.6284},{"date":"2019-02-12","close":6496.4751},{"date":"2019-02-13","close":6428.0913},{"date":"2019-02-14","close":6408.5532},{"date":"2019-02-15","close":6154.5557},{"date":"2019-02-18","close":6252.2471},{"date":"2019-02-19","close":6193.6323},{"date":"2019-02-20","close":6291.3232},{"date":"2019-02-21","close":6154.5557},{"date":"2019-02-22","close":6037.3257},{"date":"2019-02-25","close":6066.6333},{"date":"2019-02-26","close":6281.5542},{"date":"2019-02-27","close":6291.3232},{"date":"2019-02-28","close":6349.9385},{"date":"2019-03-04","close":6691.8579},{"date":"2019-03-05","close":6682.0889},{"date":"2019-03-06","close":6936.0864},{"date":"2019-03-07","close":6691.8579},{"date":"2019-03-08","close":6662.5508},{"date":"2019-03-11","close":6525.7827},{"date":"2019-03-12","close":6730.9346},{"date":"2019-03-13","close":6730.9346},{"date":"2019-03-14","close":6545.3208},{"date":"2019-03-15","close":6564.8594},{"date":"2019-03-18","close":6750.4727},{"date":"2019-03-19","close":6682.0889},{"date":"2019-03-20","close":6818.8569},{"date":"2019-03-21","close":6838.395},{"date":"2019-03-22","close":6809.0874},{"date":"2019-03-25","close":6594.1665},{"date":"2019-03-26","close":6643.0122},{"date":"2019-03-27","close":6643.0122},{"date":"2019-03-28","close":6643.0122},{"date":"2019-03-29","close":6555.0903},{"date":"2019-04-01","close":6555.0903},{"date":"2019-04-02","close":6662.5508},{"date":"2019-04-03","close":6623.4741},{"date":"2019-04-04","close":6623.4741},{"date":"2019-04-05","close":6545.3208},{"date":"2019-04-08","close":6662.5508},{"date":"2019-04-09","close":6633.2432},{"date":"2019-04-10","close":7121.7002},{"date":"2019-04-11","close":7287.7754},{"date":"2019-04-12","close":7248.6987},{"date":"2019-04-15","close":7248.6987},{"date":"2019-04-16","close":7111.9307},{"date":"2019-04-17","close":6975.1631},{"date":"2019-04-18","close":6936.0864},{"date":"2019-04-19","close":6936.0864},{"date":"2019-04-22","close":6906.7788},{"date":"2019-04-23","close":6975.1631},{"date":"2019-04-24","close":6994.7012},{"date":"2019-04-25","close":6857.9331},{"date":"2019-04-26","close":6662.5508},{"date":"2019-04-29","close":6828.626},{"date":"2019-04-30","close":6848.1641},{"date":"2019-05-02","close":7072.8545},{"date":"2019-05-03","close":7278.0063},{"date":"2019-05-07","close":7395.2358},{"date":"2019-05-08","close":8264.6885},{"date":"2019-05-09","close":7717.6172},{"date":"2019-05-10","close":7668.7715},{"date":"2019-05-13","close":7707.8481},{"date":"2019-05-14","close":7971.6147},{"date":"2019-05-15","close":7971.6147},{"date":"2019-05-16","close":8157.2285},{"date":"2019-05-17","close":7913.0},{"date":"2019-05-20","close":7473.3887},{"date":"2019-05-21","close":7258.4678},{"date":"2019-05-22","close":7639.4644},{"date":"2019-05-23","close":7522.2344},{"date":"2019-05-24","close":7326.8521},{"date":"2019-05-27","close":7170.5459},{"date":"2019-05-28","close":7356.1592},{"date":"2019-05-29","close":7297.5444},{"date":"2019-05-30","close":7463.6196},{"date":"2019-05-31","close":7649.2334},{"date":"2019-06-03","close":7619.9258},{"date":"2019-06-04","close":7580.8496},{"date":"2019-06-05","close":7600.3877},{"date":"2019-06-07","close":7610.1567},{"date":"2019-06-10","close":7561.311},{"date":"2019-06-11","close":7434.3125},{"date":"2019-06-12","close":7180.3149},{"date":"2019-06-13","close":7121.7002},{"date":"2019-06-14","close":6936.0864},{"date":"2019-06-17","close":6838.395},{"date":"2019-06-18","close":6701.627},{"date":"2019-06-19","close":6799.3184},{"date":"2019-06-20","close":7043.5469},{"date":"2019-06-21","close":7072.8545},{"date":"2019-06-24","close":6936.0864},{"date":"2019-06-25","close":7121.7002},{"date":"2019-06-26","close":7151.0073},{"date":"2019-06-27","close":7102.1616},{"date":"2019-06-28","close":7278.0063},{"date":"2019-07-01","close":6994.7012},{"date":"2019-07-02","close":6936.0864},{"date":"2019-07-03","close":7014.2393},{"date":"2019-07-04","close":7092.3926},{"date":"2019-07-05","close":7111.9307},{"date":"2019-07-08","close":6838.395},{"date":"2019-07-09","close":6603.9355},{"date":"2019-07-10","close":6730.9346},{"date":"2019-07-11","close":6623.4741},{"date":"2019-07-12","close":6926.3174},{"date":"2019-07-15","close":6750.4727},{"date":"2019-07-16","close":7014.2393},{"date":"2019-07-17","close":7024.0088},{"date":"2019-07-18","close":7024.0088},{"date":"2019-07-19","close":7033.7778},{"date":"2019-07-22","close":6984.9321},{"date":"2019-07-23","close":6936.0864},{"date":"2019-07-24","close":6848.1641},{"date":"2019-07-25","close":6701.627},{"date":"2019-07-26","close":6516.0137},{"date":"2019-07-29","close":6349.9385},{"date":"2019-07-30","close":6408.5532},{"date":"2019-07-31","close":6447.6294},{"date":"2019-08-01","close":6467.168},{"date":"2019-08-02","close":6301.0928},{"date":"2019-08-05","close":5519.5615},{"date":"2019-08-06","close":5314.4097},{"date":"2019-08-07","close":5539.1001},{"date":"2019-08-08","close":5666.0986},{"date":"2019-08-09","close":5959.1729},{"date":"2019-08-12","close":6262.0161},{"date":"2019-08-13","close":6310.8618},{"date":"2019-08-14","close":6408.5532},{"date":"2019-08-16","close":6262.0161},{"date":"2019-08-19","close":6174.0938},{"date":"2019-08-20","close":6301.0928},{"date":"2019-08-21","close":6174.0938},{"date":"2019-08-22","close":6154.5557},{"date":"2019-08-23","close":6232.7085},{"date":"2019-08-26","close":5920.0962},{"date":"2019-08-27","close":5861.4814},{"date":"2019-08-28","close":6193.6323},{"date":"2019-08-29","close":6193.6323},{"date":"2019-08-30","close":6213.1704},{"date":"2019-09-02","close":6418.3223},{"date":"2019-09-03","close":6301.0928},{"date":"2019-09-04","close":6389.0146},{"date":"2019-09-05","close":6398.7842},{"date":"2019-09-06","close":6232.7085},{"date":"2019-09-09","close":6252.2471},{"date":"2019-09-10","close":6135.0171},{"date":"2019-09-11","close":6349.9385},{"date":"2019-09-16","close":6340.1689},{"date":"2019-09-17","close":6506.2446},{"date":"2019-09-18","close":6506.2446},{"date":"2019-09-19","close":6506.2446},{"date":"2019-09-20","close":6467.168},{"date":"2019-09-23","close":6262.0161},{"date":"2019-09-24","close":6252.2471},{"date":"2019-09-25","close":6076.4023},{"date":"2019-09-26","close":6095.9409},{"date":"2019-09-27","close":6115.479},{"date":"2019-09-30","close":5959.1729},{"date":"2019-10-01","close":6056.8643},{"date":"2019-10-02","close":6144.7866},{"date":"2019-10-04","close":6056.8643},{"date":"2019-10-07","close":6125.248},{"date":"2019-10-08","close":6125.248},{"date":"2019-10-10","close":6056.8643},{"date":"2019-10-11","close":6125.248},{"date":"2019-10-14","close":6105.71},{"date":"2019-10-15","close":6076.4023},{"date":"2019-10-16","close":6183.8628},{"date":"2019-10-17","close":6291.3232},{"date":"2019-10-18","close":6262.0161},{"date":"2019-10-21","close":6066.6333},{"date":"2019-10-22","close":6086.1714},{"date":"2019-10-23","close":6310.8618},{"date":"2019-10-24","close":6379.2456},{"date":"2019-10-25","close":6320.6309},{"date":"2019-10-28","close":6496.4751},{"date":"2019-10-29","close":6486.7061},{"date":"2019-10-30","close":6213.1704},{"date":"2019-10-31","close":6340.1689},{"date":"2019-11-01","close":6271.7852},{"date":"2019-11-04","close":6437.8604},{"date":"2019-11-05","close":6476.937},{"date":"2019-11-06","close":6555.0903},{"date":"2019-11-07","close":6809.0874},{"date":"2019-11-08","close":6916.5483},{"date":"2019-11-11","close":6848.1641},{"date":"2019-11-12","close":6740.7036},{"date":"2019-11-13","close":6691.8579},{"date":"2019-11-14","close":6691.8579},{"date":"2019-11-15","close":6711.3965},{"date":"2019-11-18","close":6740.7036},{"date":"2019-11-19","close":6672.3198},{"date":"2019-11-20","close":6486.7061},{"date":"2019-11-21","close":6408.5532},{"date":"2019-11-22","close":6320.6309},{"date":"2019-11-25","close":6369.4766},{"date":"2019-11-26","close":6428.0913},{"date":"2019-11-27","close":6760.2422},{"date":"2019-11-28","close":6603.9355},{"date":"2019-11-29","close":6652.7812},{"date":"2019-12-02","close":6770.0112},{"date":"2019-12-03","close":6662.5508},{"date":"2019-12-04","close":6789.5493},{"date":"2019-12-05","close":6701.627},{"date":"2019-12-06","close":6603.9355},{"date":"2019-12-09","close":6555.0903},{"date":"2019-12-10","close":6838.395},{"date":"2019-12-11","close":6682.0889},{"date":"2019-12-12","close":6633.2432},{"date":"2019-12-13","close":6770.0112},{"date":"2019-12-16","close":7121.7002},{"date":"2019-12-17","close":7004.4702},{"date":"2019-12-18","close":6955.6245},{"date":"2019-12-19","close":6857.9331},{"date":"2019-12-20","close":6838.395},{"date":"2019-12-23","close":7024.0088},{"date":"2019-12-24","close":7033.7778},{"date":"2019-12-26","close":6916.5483},{"date":"2019-12-27","close":7053.3159},{"date":"2019-12-30","close":7717.6172},{"date":"2020-01-02","close":7834.8467},{"date":"2020-01-03","close":7834.8467},{"date":"2020-01-06","close":7492.9272},{"date":"2020-01-07","close":7424.543},{"date":"2020-01-08","close":7102.1616},{"date":"2020-01-09","close":7268.2368},{"date":"2020-01-10","close":7512.4653},{"date":"2020-01-13","close":7483.1582},{"date":"2020-01-14","close":7619.9258},{"date":"2020-01-15","close":7541.7729},{"date":"2020-01-16","close":7756.6938},{"date":"2020-01-17","close":7571.0801},{"date":"2020-01-20","close":7561.311},{"date":"2020-01-21","close":7424.543},{"date":"2020-01-22","close":7571.0801},{"date":"2020-01-23","close":7405.0049},{"date":"2020-01-28","close":7453.8506},{"date":"2020-01-29","close":7160.7764},{"date":"2020-01-30","close":6984.9321},{"date":"2020-01-31","close":6730.9346},{"date":"2020-02-03","close":6672.3198},{"date":"2020-02-04","close":6936.0864},{"date":"2020-02-05","close":7033.7778},{"date":"2020-02-06","close":7082.6235},{"date":"2020-02-07","close":7063.085},{"date":"2020-02-10","close":7043.5469},{"date":"2020-02-11","close":7004.4702},{"date":"2020-02-12","close":6945.8555},{"date":"2020-02-13","close":6955.6245},{"date":"2020-02-14","close":6867.7026},{"date":"2020-02-17","close":6867.7026},{"date":"2020-02-18","close":6779.7803},{"date":"2020-02-19","close":6887.2407},{"date":"2020-02-20","close":6770.0112},{"date":"2020-02-21","close":6623.4741},{"date":"2020-02-24","close":6183.8628},{"date":"2020-02-25","close":6545.3208},{"date":"2020-02-26","close":6535.5518},{"date":"2020-02-27","close":6330.3999},{"date":"2020-02-28","close":6047.0952},{"date":"2020-03-02","close":6027.5566},{"date":"2020-03-03","close":6105.71},{"date":"2020-03-04","close":6193.6323},{"date":"2020-03-05","close":6320.6309},{"date":"2020-03-06","close":6164.3247},{"date":"2020-03-09","close":6056.8643},{"date":"2020-03-10","close":6047.0952},{"date":"2020-03-11","close":5773.5591},{"date":"2020-03-12","close":5373.0249},{"date":"2020-03-13","close":5158.1035},{"date":"2020-03-16","close":5167.873},{"date":"2020-03-17","close":5187.4111},{"date":"2020-03-18","close":5031.105},{"date":"2020-03-19","close":4669.647},{"date":"2020-03-20","close":5128.7964},{"date":"2020-03-23","close":5089.7197},{"date":"2020-03-24","close":5333.9482},{"date":"2020-03-25","close":6095.9409},{"date":"2020-03-26","close":6086.1714},{"date":"2020-03-27","close":6008.0186},{"date":"2020-03-30","close":6086.1714},{"date":"2020-03-31","close":6408.5532},{"date":"2020-04-01","close":6095.9409},{"date":"2020-04-02","close":6115.479},{"date":"2020-04-03","close":6310.8618},{"date":"2020-04-06","close":6516.0137},{"date":"2020-04-07","close":7307.3135},{"date":"2020-04-08","close":6682.0889},{"date":"2020-04-09","close":6506.2446},{"date":"2020-04-10","close":7424.543},{"date":"2020-04-13","close":6691.8579},{"date":"2020-04-14","close":6691.8579},{"date":"2020-04-16","close":6525.7827},{"date":"2020-04-17","close":6584.3975},{"date":"2020-04-20","close":6555.0903},{"date":"2020-04-21","close":6359.7075},{"date":"2020-04-22","close":6555.0903},{"date":"2020-04-23","close":6643.0122},{"date":"2020-04-24","close":6447.6294},{"date":"2020-04-27","close":6467.168},{"date":"2020-04-28","close":6369.4766},{"date":"2020-04-29","close":6310.8618},{"date":"2020-05-04","close":6222.9395},{"date":"2020-05-06","close":6603.9355},{"date":"2020-05-07","close":6603.9355},{"date":"2020-05-08","close":6652.7812},{"date":"2020-05-11","close":6564.8594},{"date":"2020-05-12","close":6467.168},{"date":"2020-05-13","close":6623.4741},{"date":"2020-05-14","close":6555.0903},{"date":"2020-05-15","close":6408.5532},{"date":"2020-05-18","close":6369.4766},{"date":"2020-05-19","close":6682.0889},{"date":"2020-05-20","close":6643.0122},{"date":"2020-05-21","close":6633.2432},{"date":"2020-05-22","close":6848.1641},{"date":"2020-05-25","close":6994.7012},{"date":"2020-05-26","close":6984.9321},{"date":"2020-05-27","close":6818.8569},{"date":"2020-05-28","close":6760.2422},{"date":"2020-05-29","close":6740.7036},{"date":"2020-06-01","close":7043.5469},{"date":"2020-06-02","close":7131.4692},{"date":"2020-06-03","close":6975.1631},{"date":"2020-06-04","close":6897.0098},{"date":"2020-06-05","close":7024.0088},{"date":"2020-06-08","close":7434.3125},{"date":"2020-06-09","close":7600.3877},{"date":"2020-06-10","close":7619.9258},{"date":"2020-06-11","close":7961.8457},{"date":"2020-06-12","close":8372.1494},{"date":"2020-06-15","close":8440.5332},{"date":"2020-06-16","close":8655.4541},{"date":"2020-06-17","close":8088.8442},{"date":"2020-06-18","close":7991.1528},{"date":"2020-06-19","close":8079.0752},{"date":"2020-06-22","close":8000.9224},{"date":"2020-06-23","close":7776.2319},{"date":"2020-06-24","close":7952.0767},{"date":"2020-06-25","close":7971.6147},{"date":"2020-06-26","close":7854.3853},{"date":"2020-06-29","close":7453.8506},{"date":"2020-06-30","close":7815.3086},{"date":"2020-07-01","close":7825.0776},{"date":"2020-07-02","close":7815.3086},{"date":"2020-07-03","close":7844.6162},{"date":"2020-07-06","close":7766.4629},{"date":"2020-07-07","close":7571.0801},{"date":"2020-07-08","close":7590.6187},{"date":"2020-07-09","close":7434.3125},{"date":"2020-07-10","close":7756.6938},{"date":"2020-07-13","close":7756.6938},{"date":"2020-07-14","close":7864.1543},{"date":"2020-07-15","close":7698.0791},{"date":"2020-07-16","close":7698.0791},{"date":"2020-07-17","close":7844.6162},{"date":"2020-07-20","close":7854.3853},{"date":"2020-07-21","close":8665.2236},{"date":"2020-07-22","close":11234.5059},{"date":"2020-07-23","close":13383.7158},{"date":"2020-07-24","close":15581.7715},{"date":"2020-07-27","close":16754.0684},{"date":"2020-07-28","close":17047.1426},{"date":"2020-07-29","close":18463.666},{"date":"2020-07-30","close":19342.8887},{"date":"2020-07-31","close":20417.4941},{"date":"2020-08-03","close":26523.2031},{"date":"2020-08-04","close":28867.7969},{"date":"2020-08-05","close":28867.7969},{"date":"2020-08-06","close":30235.4746},{"date":"2020-08-07","close":30235.4746},{"date":"2020-08-10","close":28818.9512},{"date":"2020-08-11","close":22566.7031},{"date":"2020-08-12","close":21492.0996},{"date":"2020-08-13","close":20710.5684},{"date":"2020-08-14","close":17095.9883},{"date":"2020-08-18","close":22224.7832},{"date":"2020-08-19","close":25008.9883},{"date":"2020-08-20","close":25204.3711},{"date":"2020-08-21","close":22859.7773},{"date":"2020-08-24","close":24618.2227},{"date":"2020-08-25","close":24862.4512},{"date":"2020-08-26","close":22810.9316},{"date":"2020-08-27","close":23934.3828},{"date":"2020-08-28","close":23006.3145},{"date":"2020-08-31","close":21638.6367},{"date":"2020-09-01","close":21785.1719},{"date":"2020-09-02","close":23201.6973},{"date":"2020-09-03","close":24911.2969},{"date":"2020-09-04","close":25643.9805},{"date":"2020-09-07","close":26230.1289},{"date":"2020-09-08","close":23445.9258},{"date":"2020-09-09","close":23543.6172},{"date":"2020-09-10","close":23641.3086},{"date":"2020-09-11","close":23055.1602},{"date":"2020-09-14","close":22859.7773},{"date":"2020-09-15","close":24178.6113},{"date":"2020-09-16","close":23250.543},{"date":"2020-09-17","close":22664.3945},{"date":"2020-09-18","close":23152.8516},{"date":"2020-09-21","close":25937.0547},{"date":"2020-09-22","close":24325.1484},{"date":"2020-09-23","close":22517.8574},{"date":"2020-09-24","close":20270.957},{"date":"2020-09-25","close":19733.6543},{"date":"2020-09-28","close":19684.8086},{"date":"2020-09-29","close":20270.957},{"date":"2020-10-05","close":21492.0996},{"date":"2020-10-06","close":21296.7168},{"date":"2020-10-07","close":21247.8711},{"date":"2020-10-08","close":21345.5625},{"date":"2020-10-12","close":20954.7969},{"date":"2020-10-13","close":18707.8945},{"date":"2020-10-14","close":18268.2832},{"date":"2020-10-15","close":17682.1367},{"date":"2020-10-16","close":17926.3633},{"date":"2020-10-19","close":17633.291},{"date":"2020-10-20","close":17193.6797},{"date":"2020-10-21","close":17584.4453},{"date":"2020-10-22","close":16754.0684},{"date":"2020-10-23","close":17340.2168},{"date":"2020-10-26","close":15923.6914},{"date":"2020-10-27","close":16607.5312},{"date":"2020-10-28","close":18024.0547},{"date":"2020-10-29","close":17926.3633},{"date":"2020-10-30","close":17193.6797},{"date":"2020-11-02","close":16705.2227},{"date":"2020-11-03","close":17682.1367},{"date":"2020-11-04","close":17633.291},{"date":"2020-11-05","close":18463.666},{"date":"2020-11-06","close":17975.209},{"date":"2020-11-09","close":18072.9004},{"date":"2020-11-10","close":16412.1484},{"date":"2020-11-11","close":16070.2285},{"date":"2020-11-12","close":16000.0},{"date":"2020-11-13","close":16250.0},{"date":"2020-11-16","close":16600.0},{"date":"2020-11-17","close":15750.0},{"date":"2020-11-18","close":15950.0},{"date":"2020-11-19","close":16900.0},{"date":"2020-11-20","close":17450.0},{"date":"2020-11-23","close":18300.0},{"date":"2020-11-24","close":17950.0},{"date":"2020-11-25","close":20200.0},{"date":"2020-11-26","close":19450.0},{"date":"2020-11-27","close":19850.0},{"date":"2020-11-30","close":20450.0},{"date":"2020-12-01","close":21250.0},{"date":"2020-12-02","close":21000.0},{"date":"2020-12-03","close":21500.0},{"date":"2020-12-04","close":21600.0},{"date":"2020-12-07","close":22150.0},{"date":"2020-12-08","close":20250.0},{"date":"2020-12-09","close":20750.0},{"date":"2020-12-10","close":20700.0},{"date":"2020-12-11","close":21100.0},{"date":"2020-12-14","close":21050.0},{"date":"2020-12-15","close":19350.0},{"date":"2020-12-16","close":18150.0},{"date":"2020-12-17","close":18050.0},{"date":"2020-12-18","close":18500.0},{"date":"2020-12-21","close":19550.0},{"date":"2020-12-22","close":19000.0},{"date":"2020-12-23","close":20200.0},{"date":"2020-12-24","close":18800.0},{"date":"2020-12-28","close":17850.0},{"date":"2020-12-29","close":19350.0},{"date":"2020-12-30","close":21300.0},{"date":"2021-01-04","close":22350.0},{"date":"2021-01-05","close":23250.0},{"date":"2021-01-06","close":23400.0},{"date":"2021-01-07","close":24000.0},{"date":"2021-01-08","close":22200.0},{"date":"2021-01-11","close":22200.0},{"date":"2021-01-12","close":23300.0},{"date":"2021-01-13","close":23250.0},{"date":"2021-01-14","close":23100.0},{"date":"2021-01-15","close":23650.0},{"date":"2021-01-18","close":24100.0},{"date":"2021-01-19","close":24950.0},{"date":"2021-01-20","close":26200.0},{"date":"2021-01-21","close":22650.0},{"date":"2021-01-22","close":21150.0},{"date":"2021-01-25","close":21400.0},{"date":"2021-01-26","close":22000.0},{"date":"2021-01-27","close":22050.0},{"date":"2021-01-28","close":20000.0},{"date":"2021-01-29","close":19000.0},{"date":"2021-02-01","close":19750.0},{"date":"2021-02-02","close":21350.0},{"date":"2021-02-03","close":20750.0},{"date":"2021-02-04","close":20050.0},{"date":"2021-02-05","close":20300.0},{"date":"2021-02-08","close":19850.0},{"date":"2021-02-09","close":19350.0},{"date":"2021-02-10","close":19550.0},{"date":"2021-02-15","close":19700.0},{"date":"2021-02-16","close":18900.0},{"date":"2021-02-17","close":17950.0},{"date":"2021-02-18","close":17300.0},{"date":"2021-02-19","close":19050.0},{"date":"2021-02-22","close":18150.0},{"date":"2021-02-23","close":18000.0},{"date":"2021-02-24","close":17700.0},{"date":"2021-02-25","close":18000.0},{"date":"2021-02-26","close":18500.0},{"date":"2021-03-02","close":19850.0},{"date":"2021-03-03","close":19550.0},{"date":"2021-03-04","close":19600.0},{"date":"2021-03-05","close":18850.0},{"date":"2021-03-08","close":17850.0},{"date":"2021-03-09","close":17550.0},{"date":"2021-03-10","close":17600.0},{"date":"2021-03-11","close":18300.0},{"date":"2021-03-12","close":18700.0},{"date":"2021-03-15","close":18950.0},{"date":"2021-03-16","close":19750.0},{"date":"2021-03-17","close":20100.0},{"date":"2021-03-18","close":19450.0},{"date":"2021-03-19","close":20250.0},{"date":"2021-03-22","close":20200.0},{"date":"2021-03-23","close":19950.0},{"date":"2021-03-24","close":20000.0},{"date":"2021-03-25","close":19500.0},{"date":"2021-03-26","close":19400.0},{"date":"2021-03-29","close":19500.0},{"date":"2021-03-30","close":19600.0},{"date":"2021-03-31","close":20450.0},{"date":"2021-04-01","close":22050.0},{"date":"2021-04-02","close":22150.0},{"date":"2021-04-05","close":22100.0},{"date":"2021-04-06","close":22500.0},{"date":"2021-04-07","close":22500.0},{"date":"2021-04-08","close":24950.0},{"date":"2021-04-09","close":25350.0},{"date":"2021-04-12","close":26900.0},{"date":"2021-04-13","close":30400.0},{"date":"2021-04-14","close":27700.0},{"date":"2021-04-15","close":29900.0},{"date":"2021-04-16","close":29750.0},{"date":"2021-04-19","close":29550.0},{"date":"2021-04-20","close":28600.0},{"date":"2021-04-21","close":29450.0},{"date":"2021-04-22","close":29550.0},{"date":"2021-04-23","close":30400.0},{"date":"2021-04-26","close":29000.0},{"date":"2021-04-27","close":30050.0},{"date":"2021-04-28","close":33050.0},{"date":"2021-04-29","close":32050.0},{"date":"2021-04-30","close":30350.0},{"date":"2021-05-03","close":30450.0},{"date":"2021-05-04","close":30850.0},{"date":"2021-05-06","close":37650.0},{"date":"2021-05-07","close":38000.0},{"date":"2021-05-10","close":46100.0},{"date":"2021-05-11","close":47500.0},{"date":"2021-05-12","close":55500.0},{"date":"2021-05-13","close":55300.0},{"date":"2021-05-14","close":56200.0},{"date":"2021-05-17","close":55000.0},{"date":"2021-05-18","close":44600.0},{"date":"2021-05-20","close":45500.0},{"date":"2021-05-21","close":43650.0},{"date":"2021-05-24","close":47550.0},{"date":"2021-05-25","close":47050.0},{"date":"2021-05-26","close":47550.0},{"date":"2021-05-27","close":48800.0},{"date":"2021-05-28","close":48500.0},{"date":"2021-05-31","close":47500.0},{"date":"2021-06-01","close":42900.0},{"date":"2021-06-02","close":43650.0},{"date":"2021-06-03","close":44250.0},{"date":"2021-06-04","close":44050.0},{"date":"2021-06-07","close":42150.0},{"date":"2021-06-08","close":46000.0},{"date":"2021-06-09","close":42900.0},{"date":"2021-06-10","close":38200.0},{"date":"2021-06-11","close":38150.0},{"date":"2021-06-14","close":38400.0},{"date":"2021-06-15","close":37800.0},{"date":"2021-06-16","close":39500.0},{"date":"2021-06-17","close":38200.0},{"date":"2021-06-18","close":38050.0},{"date":"2021-06-21","close":38050.0},{"date":"2021-06-22","close":38700.0},{"date":"2021-06-23","close":40200.0},{"date":"2021-06-24","close":40850.0},{"date":"2021-06-25","close":39700.0},{"date":"2021-06-28","close":41100.0},{"date":"2021-06-29","close":40550.0},{"date":"2021-06-30","close":41300.0},{"date":"2021-07-01","close":41650.0},{"date":"2021-07-02","close":41600.0},{"date":"2021-07-05","close":42500.0},{"date":"2021-07-06","close":42600.0},{"date":"2021-07-07","close":46000.0},{"date":"2021-07-08","close":44700.0},{"date":"2021-07-09","close":43750.0},{"date":"2021-07-12","close":42500.0},{"date":"2021-07-13","close":39750.0},{"date":"2021-07-14","close":40000.0},{"date":"2021-07-15","close":39800.0},{"date":"2021-07-16","close":38250.0},{"date":"2021-07-19","close":38400.0},{"date":"2021-07-20","close":37550.0},{"date":"2021-07-21","close":38150.0},{"date":"2021-07-22","close":36650.0},{"date":"2021-07-23","close":36850.0},{"date":"2021-07-26","close":36000.0},{"date":"2021-07-27","close":36900.0},{"date":"2021-07-28","close":37150.0},{"date":"2021-07-29","close":38000.0},{"date":"2021-07-30","close":37150.0},{"date":"2021-08-02","close":37300.0},{"date":"2021-08-03","close":36850.0},{"date":"2021-08-04","close":36200.0},{"date":"2021-08-05","close":37800.0},{"date":"2021-08-06","close":39000.0},{"date":"2021-08-09","close":37600.0},{"date":"2021-08-10","close":40100.0},{"date":"2021-08-11","close":43750.0},{"date":"2021-08-12","close":43400.0},{"date":"2021-08-13","close":43600.0},{"date":"2021-08-17","close":45750.0},{"date":"2021-08-18","close":41100.0},{"date":"2021-08-19","close":39250.0},{"date":"2021-08-20","close":38200.0},{"date":"2021-08-23","close":40450.0},{"date":"2021-08-24","close":41000.0},{"date":"2021-08-25","close":41600.0},{"date":"2021-08-26","close":41750.0},{"date":"2021-08-27","close":41900.0},{"date":"2021-08-30","close":40600.0},{"date":"2021-08-31","close":40250.0},{"date":"2021-09-01","close":41350.0},{"date":"2021-09-02","close":41650.0},{"date":"2021-09-03","close":43550.0},{"date":"2021-09-06","close":41750.0},{"date":"2021-09-07","close":40700.0},{"date":"2021-09-08","close":39800.0},{"date":"2021-09-09","close":41800.0},{"date":"2021-09-10","close":42050.0},{"date":"2021-09-13","close":41550.0},{"date":"2021-09-14","close":42500.0},{"date":"2021-09-15","close":44850.0},{"date":"2021-09-16","close":44450.0},{"date":"2021-09-17","close":46000.0},{"date":"2021-09-23","close":51300.0},{"date":"2021-09-24","close":52800.0},{"date":"2021-09-27","close":50800.0},{"date":"2021-09-28","close":50700.0},{"date":"2021-09-29","close":49950.0},{"date":"2021-09-30","close":56100.0},{"date":"2021-10-01","close":56300.0},{"date":"2021-10-05","close":46900.0},{"date":"2021-10-06","close":40400.0},{"date":"2021-10-07","close":46950.0},{"date":"2021-10-08","close":49000.0},{"date":"2021-10-12","close":50700.0},{"date":"2021-10-13","close":48750.0},{"date":"2021-10-14","close":49000.0},{"date":"2021-10-15","close":46900.0},{"date":"2021-10-18","close":46750.0},{"date":"2021-10-19","close":46800.0},{"date":"2021-10-20","close":48800.0},{"date":"2021-10-21","close":50000.0},{"date":"2021-10-22","close":51100.0},{"date":"2021-10-25","close":52000.0},{"date":"2021-10-26","close":52800.0},{"date":"2021-10-27","close":52400.0},{"date":"2021-10-28","close":49050.0},{"date":"2021-10-29","close":47700.0},{"date":"2021-11-01","close":47300.0},{"date":"2021-11-02","close":46150.0},{"date":"2021-11-03","close":46100.0},{"date":"2021-11-04","close":46500.0},{"date":"2021-11-05","close":45500.0},{"date":"2021-11-08","close":40500.0},{"date":"2021-11-09","close":38650.0},{"date":"2021-11-10","close":37250.0},{"date":"2021-11-11","close":35650.0},{"date":"2021-11-12","close":37550.0},{"date":"2021-11-15","close":36600.0},{"date":"2021-11-16","close":37000.0},{"date":"2021-11-17","close":35050.0},{"date":"2021-11-18","close":35000.0},{"date":"2021-11-19","close":35600.0},{"date":"2021-11-22","close":34050.0},{"date":"2021-11-23","close":34800.0},{"date":"2021-11-24","close":33000.0},{"date":"2021-11-25","close":33100.0},{"date":"2021-11-26","close":35500.0},{"date":"2021-11-29","close":41050.0},{"date":"2021-11-30","close":38000.0},{"date":"2021-12-01","close":41250.0},{"date":"2021-12-02","close":41000.0},{"date":"2021-12-03","close":40900.0},{"date":"2021-12-06","close":41200.0},{"date":"2021-12-07","close":41000.0},{"date":"2021-12-08","close":41800.0},{"date":"2021-12-09","close":41400.0},{"date":"2021-12-10","close":39600.0},{"date":"2021-12-13","close":36950.0},{"date":"2021-12-14","close":38100.0},{"date":"2021-12-15","close":38100.0},{"date":"2021-12-16","close":38000.0},{"date":"2021-12-17","close":38050.0},{"date":"2021-12-20","close":38050.0},{"date":"2021-12-21","close":35950.0},{"date":"2021-12-22","close":34400.0},{"date":"2021-12-23","close":34500.0},{"date":"2021-12-24","close":33200.0},{"date":"2021-12-27","close":35050.0},{"date":"2021-12-28","close":33500.0},{"date":"2021-12-29","close":34950.0},{"date":"2021-12-30","close":35050.0},{"date":"2022-01-03","close":33900.0},{"date":"2022-01-04","close":32550.0},{"date":"2022-01-05","close":32550.0},{"date":"2022-01-06","close":30800.0},{"date":"2022-01-07","close":30850.0},{"date":"2022-01-10","close":30050.0},{"date":"2022-01-11","close":32400.0},{"date":"2022-01-12","close":33100.0},{"date":"2022-01-13","close":35200.0},{"date":"2022-01-14","close":34000.0},{"date":"2022-01-17","close":34200.0},{"date":"2022-01-18","close":35100.0},{"date":"2022-01-19","close":33500.0},{"date":"2022-01-20","close":34750.0},{"date":"2022-01-21","close":34200.0},{"date":"2022-01-24","close":33750.0},{"date":"2022-01-25","close":34450.0},{"date":"2022-01-26","close":34450.0},{"date":"2022-01-27","close":35700.0},{"date":"2022-01-28","close":37650.0},{"date":"2022-02-03","close":36200.0},{"date":"2022-02-04","close":33750.0},{"date":"2022-02-07","close":33000.0},{"date":"2022-02-08","close":32050.0},{"date":"2022-02-09","close":31650.0},{"date":"2022-02-10","close":30600.0},{"date":"2022-02-11","close":28300.0},{"date":"2022-02-14","close":25900.0},{"date":"2022-02-15","close":23450.0},{"date":"2022-02-16","close":26350.0},{"date":"2022-02-17","close":24800.0},{"date":"2022-02-18","close":24800.0},{"date":"2022-02-21","close":24600.0},{"date":"2022-02-22","close":24050.0},{"date":"2022-02-23","close":24100.0},{"date":"2022-02-24","close":22700.0},{"date":"2022-02-25","close":24850.0},{"date":"2022-02-28","close":24000.0},{"date":"2022-03-02","close":24700.0},{"date":"2022-03-03","close":25300.0},{"date":"2022-03-04","close":24500.0},{"date":"2022-03-07","close":23700.0},{"date":"2022-03-08","close":24000.0},{"date":"2022-03-10","close":24000.0},{"date":"2022-03-11","close":24650.0},{"date":"2022-03-14","close":22900.0},{"date":"2022-03-15","close":22900.0},{"date":"2022-03-16","close":24150.0},{"date":"2022-03-17","close":24600.0},{"date":"2022-03-18","close":24900.0},{"date":"2022-03-21","close":23850.0},{"date":"2022-03-22","close":23700.0},{"date":"2022-03-23","close":24950.0},{"date":"2022-03-24","close":23950.0},{"date":"2022-03-25","close":24150.0},{"date":"2022-03-28","close":23200.0},{"date":"2022-03-29","close":24000.0},{"date":"2022-03-30","close":24550.0},{"date":"2022-03-31","close":24700.0},{"date":"2022-04-01","close":23750.0},{"date":"2022-04-04","close":23650.0},{"date":"2022-04-05","close":23750.0},{"date":"2022-04-06","close":23000.0},{"date":"2022-04-07","close":21900.0},{"date":"2022-04-08","close":22050.0},{"date":"2022-04-11","close":20000.0},{"date":"2022-04-12","close":20300.0},{"date":"2022-04-13","close":21350.0},{"date":"2022-04-14","close":20750.0},{"date":"2022-04-15","close":20050.0},{"date":"2022-04-18","close":19900.0},{"date":"2022-04-19","close":20100.0},{"date":"2022-04-20","close":18600.0},{"date":"2022-04-21","close":18500.0},{"date":"2022-04-22","close":18650.0},{"date":"2022-04-25","close":17950.0},{"date":"2022-04-26","close":18000.0},{"date":"2022-04-27","close":18350.0},{"date":"2022-04-28","close":17500.0},{"date":"2022-04-29","close":19150.0},{"date":"2022-05-02","close":17800.0},{"date":"2022-05-03","close":17550.0},{"date":"2022-05-04","close":17200.0},{"date":"2022-05-06","close":16700.0},{"date":"2022-05-09","close":16700.0},{"date":"2022-05-10","close":15950.0},{"date":"2022-05-11","close":16700.0},{"date":"2022-05-12","close":16650.0},{"date":"2022-05-13","close":17000.0},{"date":"2022-05-16","close":16950.0},{"date":"2022-05-17","close":17100.0},{"date":"2022-05-18","close":16800.0},{"date":"2022-05-19","close":16850.0},{"date":"2022-05-20","close":17650.0},{"date":"2022-05-23","close":17650.0},{"date":"2022-05-24","close":16650.0},{"date":"2022-05-25","close":17050.0},{"date":"2022-05-26","close":16850.0},{"date":"2022-05-27","close":17100.0},{"date":"2022-05-30","close":17650.0},{"date":"2022-05-31","close":17700.0},{"date":"2022-06-02","close":17250.0},{"date":"2022-06-03","close":17400.0},{"date":"2022-06-07","close":16550.0},{"date":"2022-06-08","close":16900.0},{"date":"2022-06-09","close":16650.0},{"date":"2022-06-10","close":16400.0},{"date":"2022-06-13","close":14900.0},{"date":"2022-06-14","close":14850.0},{"date":"2022-06-15","close":14550.0},{"date":"2022-06-16","close":15100.0},{"date":"2022-06-17","close":15450.0},{"date":"2022-06-20","close":15100.0},{"date":"2022-06-21","close":14950.0},{"date":"2022-06-22","close":14300.0},{"date":"2022-06-23","close":14050.0},{"date":"2022-06-24","close":15050.0},{"date":"2022-06-27","close":15100.0},{"date":"2022-06-28","close":14850.0},{"date":"2022-06-29","close":14750.0},{"date":"2022-06-30","close":14600.0},{"date":"2022-07-01","close":13800.0},{"date":"2022-07-04","close":13700.0},{"date":"2022-07-05","close":14850.0},{"date":"2022-07-06","close":14550.0},{"date":"2022-07-07","close":14800.0},{"date":"2022-07-08","close":15750.0},{"date":"2022-07-11","close":17000.0},{"date":"2022-07-12","close":16000.0},{"date":"2022-07-13","close":15550.0},{"date":"2022-07-14","close":17250.0},{"date":"2022-07-15","close":17800.0},{"date":"2022-07-18","close":17850.0},{"date":"2022-07-19","close":17900.0},{"date":"2022-07-20","close":17350.0},{"date":"2022-07-21","close":16800.0},{"date":"2022-07-22","close":16450.0},{"date":"2022-07-25","close":16250.0},{"date":"2022-07-26","close":15850.0},{"date":"2022-07-27","close":16850.0},{"date":"2022-07-28","close":16300.0},{"date":"2022-07-29","close":15700.0},{"date":"2022-08-01","close":15900.0},{"date":"2022-08-02","close":16050.0},{"date":"2022-08-03","close":16050.0},{"date":"2022-08-04","close":16350.0},{"date":"2022-08-05","close":16950.0},{"date":"2022-08-08","close":16950.0},{"date":"2022-08-09","close":17100.0},{"date":"2022-08-10","close":16650.0},{"date":"2022-08-11","close":17100.0},{"date":"2022-08-12","close":17900.0},{"date":"2022-08-16","close":16950.0},{"date":"2022-08-17","close":16450.0},{"date":"2022-08-18","close":16300.0},{"date":"2022-08-19","close":16250.0},{"date":"2022-08-22","close":15800.0},{"date":"2022-08-23","close":15200.0},{"date":"2022-08-24","close":15050.0},{"date":"2022-08-25","close":15900.0},{"date":"2022-08-26","close":15400.0},{"date":"2022-08-29","close":14750.0},{"date":"2022-08-30","close":15400.0},{"date":"2022-08-31","close":15900.0},{"date":"2022-09-01","close":15400.0},{"date":"2022-09-02","close":15800.0},{"date":"2022-09-05","close":15500.0},{"date":"2022-09-06","close":15150.0},{"date":"2022-09-07","close":14300.0},{"date":"2022-09-08","close":14650.0},{"date":"2022-09-13","close":15500.0},{"date":"2022-09-14","close":15100.0},{"date":"2022-09-15","close":14700.0},{"date":"2022-09-16","close":14000.0},{"date":"2022-09-19","close":13400.0},{"date":"2022-09-20","close":13000.0},{"date":"2022-09-21","close":12600.0},{"date":"2022-09-22","close":12450.0},{"date":"2022-09-23","close":12150.0},{"date":"2022-09-26","close":11400.0},{"date":"2022-09-27","close":11750.0},{"date":"2022-09-28","close":11550.0},{"date":"2022-09-29","close":11900.0},{"date":"2022-09-30","close":11650.0},{"date":"2022-10-04","close":11850.0},{"date":"2022-10-05","close":11300.0},{"date":"2022-10-06","close":12150.0},{"date":"2022-10-07","close":11700.0},{"date":"2022-10-11","close":10650.0},{"date":"2022-10-12","close":10800.0},{"date":"2022-10-13","close":10300.0},{"date":"2022-10-14","close":10950.0},{"date":"2022-10-17","close":10750.0},{"date":"2022-10-18","close":11150.0},{"date":"2022-10-19","close":11300.0},{"date":"2022-10-20","close":10800.0},{"date":"2022-10-21","close":10250.0},{"date":"2022-10-24","close":10450.0},{"date":"2022-10-25","close":10550.0},{"date":"2022-10-26","close":10700.0},{"date":"2022-10-27","close":10700.0},{"date":"2022-10-28","close":10400.0},{"date":"2022-10-31","close":10400.0},{"date":"2022-11-01","close":10550.0},{"date":"2022-11-02","close":11100.0},{"date":"2022-11-03","close":10750.0},{"date":"2022-11-04","close":10400.0},{"date":"2022-11-07","close":10600.0},{"date":"2022-11-08","close":11100.0},{"date":"2022-11-09","close":10950.0},{"date":"2022-11-10","close":10550.0},{"date":"2022-11-11","close":11300.0},{"date":"2022-11-14","close":11150.0},{"date":"2022-11-15","close":11900.0},{"date":"2022-11-16","close":11700.0},{"date":"2022-11-17","close":11800.0},{"date":"2022-11-18","close":11450.0},{"date":"2022-11-21","close":11100.0},{"date":"2022-11-22","close":10900.0},{"date":"2022-11-23","close":11150.0},{"date":"2022-11-24","close":11300.0},{"date":"2022-11-25","close":11200.0},{"date":"2022-11-28","close":10100.0},{"date":"2022-11-29","close":9770.0},{"date":"2022-11-30","close":9640.0},{"date":"2022-12-01","close":10000.0},{"date":"2022-12-02","close":10000.0},{"date":"2022-12-05","close":10350.0},{"date":"2022-12-06","close":10100.0},{"date":"2022-12-07","close":10050.0},{"date":"2022-12-08","close":9810.0},{"date":"2022-12-09","close":10200.0},{"date":"2022-12-12","close":10100.0},{"date":"2022-12-13","close":10200.0},{"date":"2022-12-14","close":10500.0},{"date":"2022-12-15","close":10200.0},{"date":"2022-12-16","close":10200.0},{"date":"2022-12-19","close":10200.0},{"date":"2022-12-20","close":9670.0},{"date":"2022-12-21","close":9770.0},{"date":"2022-12-22","close":10200.0},{"date":"2022-12-23","close":9710.0},{"date":"2022-12-26","close":9480.0},{"date":"2022-12-27","close":9820.0},{"date":"2022-12-28","close":9270.0},{"date":"2022-12-29","close":8900.0},{"date":"2023-01-02","close":8650.0},{"date":"2023-01-03","close":8770.0},{"date":"2023-01-04","close":8850.0},{"date":"2023-01-05","close":8750.0},{"date":"2023-01-06","close":8850.0},{"date":"2023-01-09","close":9020.0},{"date":"2023-01-10","close":8910.0},{"date":"2023-01-11","close":9160.0},{"date":"2023-01-12","close":9190.0},{"date":"2023-01-13","close":9110.0},{"date":"2023-01-16","close":9240.0},{"date":"2023-01-17","close":8830.0},{"date":"2023-01-18","close":8760.0},{"date":"2023-01-19","close":8730.0},{"date":"2023-01-20","close":8600.0},{"date":"2023-01-25","close":8640.0},{"date":"2023-01-26","close":8760.0},{"date":"2023-01-27","close":8760.0},{"date":"2023-01-30","close":8700.0},{"date":"2023-01-31","close":8600.0},{"date":"2023-02-01","close":8870.0},{"date":"2023-02-02","close":9080.0},{"date":"2023-02-03","close":8970.0},{"date":"2023-02-06","close":8750.0},{"date":"2023-02-07","close":8770.0},{"date":"2023-02-08","close":8700.0},{"date":"2023-02-09","close":8590.0},{"date":"2023-02-10","close":8240.0},{"date":"2023-02-13","close":8260.0},{"date":"2023-02-14","close":8500.0},{"date":"2023-02-15","close":8150.0},{"date":"2023-02-16","close":8560.0},{"date":"2023-02-17","close":8330.0},{"date":"2023-02-20","close":8740.0},{"date":"2023-02-21","close":8630.0},{"date":"2023-02-22","close":8370.0},{"date":"2023-02-23","close":8450.0},{"date":"2023-02-24","close":8220.0},{"date":"2023-02-27","close":8040.0},{"date":"2023-02-28","close":8200.0},{"date":"2023-03-02","close":8030.0},{"date":"2023-03-03","close":8100.0},{"date":"2023-03-06","close":7900.0},{"date":"2023-03-07","close":8120.0},{"date":"2023-03-08","close":7790.0},{"date":"2023-03-09","close":7800.0},{"date":"2023-03-10","close":7460.0},{"date":"2023-03-13","close":7530.0},{"date":"2023-03-14","close":7280.0},{"date":"2023-03-15","close":7360.0},{"date":"2023-03-16","close":7220.0},{"date":"2023-03-17","close":7390.0},{"date":"2023-03-20","close":7560.0},{"date":"2023-03-21","close":7570.0},{"date":"2023-03-22","close":7330.0},{"date":"2023-03-23","close":7130.0},{"date":"2023-03-24","close":7100.0},{"date":"2023-03-27","close":7300.0},{"date":"2023-03-28","close":7270.0},{"date":"2023-03-29","close":7130.0},{"date":"2023-03-30","close":7340.0},{"date":"2023-03-31","close":7200.0},{"date":"2023-04-03","close":7120.0},{"date":"2023-04-04","close":7400.0},{"date":"2023-04-05","close":7860.0},{"date":"2023-04-06","close":7850.0},{"date":"2023-04-07","close":7740.0},{"date":"2023-04-10","close":7450.0},{"date":"2023-04-11","close":7660.0},{"date":"2023-04-12","close":7930.0},{"date":"2023-04-13","close":8050.0},{"date":"2023-04-14","close":8620.0},{"date":"2023-04-17","close":8200.0},{"date":"2023-04-18","close":8120.0},{"date":"2023-04-19","close":8130.0},{"date":"2023-04-20","close":7560.0},{"date":"2023-04-21","close":7460.0},{"date":"2023-04-24","close":7360.0},{"date":"2023-04-25","close":7170.0},{"date":"2023-04-26","close":7370.0},{"date":"2023-04-27","close":7350.0},{"date":"2023-04-28","close":7190.0},{"date":"2023-05-02","close":7300.0},{"date":"2023-05-03","close":7170.0},{"date":"2023-05-04","close":7560.0},{"date":"2023-05-08","close":7620.0},{"date":"2023-05-09","close":7450.0},{"date":"2023-05-10","close":7370.0},{"date":"2023-05-11","close":7330.0},{"date":"2023-05-12","close":7180.0},{"date":"2023-05-15","close":7260.0},{"date":"2023-05-16","close":7060.0},{"date":"2023-05-17","close":7200.0},{"date":"2023-05-18","close":7270.0},{"date":"2023-05-19","close":7280.0},{"date":"2023-05-22","close":7480.0},{"date":"2023-05-23","close":8070.0},{"date":"2023-05-24","close":7910.0},{"date":"2023-05-25","close":7980.0},{"date":"2023-05-26","close":7710.0},{"date":"2023-05-30","close":7750.0},{"date":"2023-05-31","close":7600.0},{"date":"2023-06-01","close":8190.0},{"date":"2023-06-02","close":7690.0},{"date":"2023-06-05","close":7900.0},{"date":"2023-06-07","close":7760.0},{"date":"2023-06-08","close":7970.0},{"date":"2023-06-09","close":8060.0},{"date":"2023-06-12","close":7740.0},{"date":"2023-06-13","close":7740.0},{"date":"2023-06-14","close":7510.0},{"date":"2023-06-15","close":7420.0},{"date":"2023-06-16","close":7510.0},{"date":"2023-06-19","close":7510.0},{"date":"2023-06-20","close":7530.0},{"date":"2023-06-21","close":7370.0},{"date":"2023-06-22","close":7340.0},{"date":"2023-06-23","close":7220.0},{"date":"2023-06-26","close":7440.0},{"date":"2023-06-27","close":7720.0},{"date":"2023-06-28","close":7630.0},{"date":"2023-06-29","close":7400.0},{"date":"2023-06-30","close":7450.0},{"date":"2023-07-03","close":7360.0},{"date":"2023-07-04","close":7320.0},{"date":"2023-07-05","close":7200.0},{"date":"2023-07-06","close":6990.0},{"date":"2023-07-07","close":6880.0},{"date":"2023-07-10","close":6810.0},{"date":"2023-07-11","close":6830.0},{"date":"2023-07-12","close":6750.0},{"date":"2023-07-13","close":6900.0},{"date":"2023-07-14","close":6900.0},{"date":"2023-07-17","close":7000.0},{"date":"2023-07-18","close":6930.0},{"date":"2023-07-19","close":7060.0},{"date":"2023-07-20","close":6960.0},{"date":"2023-07-21","close":7040.0},{"date":"2023-07-24","close":7150.0},{"date":"2023-07-25","close":6830.0},{"date":"2023-07-26","close":6350.0},{"date":"2023-07-27","close":6760.0},{"date":"2023-07-28","close":6700.0},{"date":"2023-07-31","close":7000.0},{"date":"2023-08-01","close":7040.0},{"date":"2023-08-02","close":6940.0},{"date":"2023-08-03","close":7420.0},{"date":"2023-08-04","close":7390.0},{"date":"2023-08-07","close":7590.0},{"date":"2023-08-08","close":7120.0},{"date":"2023-08-09","close":7550.0},{"date":"2023-08-10","close":7710.0},{"date":"2023-08-11","close":7750.0},{"date":"2023-08-14","close":7680.0},{"date":"2023-08-16","close":7620.0},{"date":"2023-08-17","close":7690.0},{"date":"2023-08-18","close":7720.0},{"date":"2023-08-21","close":9230.0},{"date":"2023-08-22","close":9270.0},{"date":"2023-08-23","close":9350.0},{"date":"2023-08-24","close":10270.0},{"date":"2023-08-25","close":9600.0},{"date":"2023-08-28","close":9090.0},{"date":"2023-08-29","close":9340.0},{"date":"2023-08-30","close":10010.0},{"date":"2023-08-31","close":10050.0},{"date":"2023-09-01","close":10050.0},{"date":"2023-09-04","close":10300.0},{"date":"2023-09-05","close":10360.0},{"date":"2023-09-06","close":10410.0},{"date":"2023-09-07","close":10700.0},{"date":"2023-09-08","close":11130.0},{"date":"2023-09-11","close":11160.0},{"date":"2023-09-12","close":11600.0},{"date":"2023-09-13","close":11680.0},{"date":"2023-09-14","close":11500.0},{"date":"2023-09-15","close":11100.0},{"date":"2023-09-18","close":11890.0},{"date":"2023-09-19","close":12020.0},{"date":"2023-09-20","close":12300.0},{"date":"2023-09-21","close":10750.0},{"date":"2023-09-22","close":10410.0},{"date":"2023-09-25","close":10700.0},{"date":"2023-09-26","close":10340.0},{"date":"2023-09-27","close":10520.0},{"date":"2023-10-04","close":10350.0},{"date":"2023-10-05","close":9800.0},{"date":"2023-10-06","close":10160.0},{"date":"2023-10-10","close":9800.0},{"date":"2023-10-11","close":10100.0},{"date":"2023-10-12","close":9990.0},{"date":"2023-10-13","close":9540.0},{"date":"2023-10-16","close":9070.0},{"date":"2023-10-17","close":8940.0},{"date":"2023-10-18","close":9010.0},{"date":"2023-10-19","close":8620.0},{"date":"2023-10-20","close":8670.0},{"date":"2023-10-23","close":9550.0},{"date":"2023-10-24","close":10000.0},{"date":"2023-10-25","close":9650.0},{"date":"2023-10-26","close":9360.0},{"date":"2023-10-27","close":9260.0},{"date":"2023-10-30","close":9860.0},{"date":"2023-10-31","close":9580.0},{"date":"2023-11-01","close":9630.0},{"date":"2023-11-02","close":9810.0},{"date":"2023-11-03","close":9860.0},{"date":"2023-11-06","close":10000.0},{"date":"2023-11-07","close":10470.0},{"date":"2023-11-08","close":10190.0},{"date":"2023-11-09","close":10240.0},{"date":"2023-11-10","close":9900.0},{"date":"2023-11-13","close":9630.0},{"date":"2023-11-14","close":9540.0},{"date":"2023-11-15","close":9530.0},{"date":"2023-11-16","close":9280.0},{"date":"2023-11-17","close":9250.0},{"date":"2023-11-20","close":9120.0},{"date":"2023-11-21","close":9280.0},{"date":"2023-11-22","close":9030.0},{"date":"2023-11-23","close":9220.0},{"date":"2023-11-24","close":9140.0},{"date":"2023-11-27","close":9000.0},{"date":"2023-11-28","close":9040.0},{"date":"2023-11-29","close":8990.0},{"date":"2023-11-30","close":8950.0},{"date":"2023-12-01","close":8900.0},{"date":"2023-12-04","close":9010.0},{"date":"2023-12-05","close":10390.0},{"date":"2023-12-06","close":9700.0},{"date":"2023-12-07","close":9920.0},{"date":"2023-12-08","close":10040.0},{"date":"2023-12-11","close":10180.0},{"date":"2023-12-12","close":10000.0},{"date":"2023-12-13","close":10210.0},{"date":"2023-12-14","close":10940.0},{"date":"2023-12-15","close":10900.0},{"date":"2023-12-18","close":10870.0},{"date":"2023-12-19","close":11270.0},{"date":"2023-12-20","close":11000.0},{"date":"2023-12-21","close":10870.0},{"date":"2023-12-22","close":10860.0},{"date":"2023-12-26","close":11500.0},{"date":"2023-12-27","close":11400.0},{"date":"2023-12-28","close":11470.0},{"date":"2024-01-02","close":11030.0},{"date":"2024-01-03","close":11020.0},{"date":"2024-01-04","close":10970.0},{"date":"2024-01-05","close":11080.0},{"date":"2024-01-08","close":10840.0},{"date":"2024-01-09","close":11020.0},{"date":"2024-01-10","close":10690.0},{"date":"2024-01-11","close":10500.0},{"date":"2024-01-12","close":10370.0},{"date":"2024-01-15","close":10400.0},{"date":"2024-01-16","close":10620.0},{"date":"2024-01-17","close":10380.0},{"date":"2024-01-18","close":10400.0},{"date":"2024-01-19","close":10220.0},{"date":"2024-01-22","close":10250.0},{"date":"2024-01-23","close":10350.0},{"date":"2024-01-24","close":10200.0},{"date":"2024-01-25","close":10230.0},{"date":"2024-01-26","close":10430.0},{"date":"2024-01-29","close":10870.0},{"date":"2024-01-30","close":10850.0},{"date":"2024-01-31","close":10840.0},{"date":"2024-02-01","close":10400.0},{"date":"2024-02-02","close":10900.0},{"date":"2024-02-05","close":11010.0},{"date":"2024-02-06","close":11520.0},{"date":"2024-02-07","close":11180.0},{"date":"2024-02-08","close":11110.0},{"date":"2024-02-13","close":11130.0},{"date":"2024-02-14","close":11220.0},{"date":"2024-02-15","close":12310.0},{"date":"2024-02-16","close":12350.0},{"date":"2024-02-19","close":12070.0},{"date":"2024-02-20","close":11870.0},{"date":"2024-02-21","close":11900.0},{"date":"2024-02-22","close":11800.0},{"date":"2024-02-23","close":12180.0},{"date":"2024-02-26","close":12360.0},{"date":"2024-02-27","close":12160.0},{"date":"2024-02-28","close":12240.0},{"date":"2024-02-29","close":11990.0},{"date":"2024-03-04","close":12000.0},{"date":"2024-03-05","close":12450.0},{"date":"2024-03-06","close":12700.0},{"date":"2024-03-07","close":12590.0},{"date":"2024-03-08","close":13150.0},{"date":"2024-03-11","close":12760.0},{"date":"2024-03-12","close":12740.0},{"date":"2024-03-13","close":12700.0},{"date":"2024-03-14","close":12790.0},{"date":"2024-03-15","close":12750.0},{"date":"2024-03-18","close":12430.0},{"date":"2024-03-19","close":11940.0},{"date":"2024-03-20","close":12130.0},{"date":"2024-03-21","close":12740.0},{"date":"2024-03-22","close":12770.0},{"date":"2024-03-25","close":12860.0},{"date":"2024-03-26","close":12500.0},{"date":"2024-03-27","close":12300.0},{"date":"2024-03-28","close":12130.0},{"date":"2024-03-29","close":12120.0},{"date":"2024-04-01","close":12100.0},{"date":"2024-04-02","close":12100.0},{"date":"2024-04-03","close":11970.0},{"date":"2024-04-04","close":12030.0},{"date":"2024-04-05","close":12120.0},{"date":"2024-04-08","close":11980.0},{"date":"2024-04-09","close":12400.0},{"date":"2024-04-11","close":12000.0},{"date":"2024-04-12","close":12070.0},{"date":"2024-04-15","close":13900.0},{"date":"2024-04-16","close":12930.0},{"date":"2024-04-17","close":12550.0},{"date":"2024-04-18","close":12660.0},{"date":"2024-04-19","close":12710.0},{"date":"2024-04-22","close":13550.0},{"date":"2024-04-23","close":13600.0},{"date":"2024-04-24","close":13440.0},{"date":"2024-04-25","close":13830.0},{"date":"2024-04-26","close":13910.0},{"date":"2024-04-29","close":13760.0},{"date":"2024-04-30","close":13390.0},{"date":"2024-05-02","close":13390.0},{"date":"2024-05-03","close":13540.0},{"date":"2024-05-07","close":13500.0},{"date":"2024-05-08","close":13370.0},{"date":"2024-05-09","close":13150.0},{"date":"2024-05-10","close":12850.0},{"date":"2024-05-13","close":12900.0},{"date":"2024-05-14","close":12840.0},{"date":"2024-05-16","close":12730.0},{"date":"2024-05-17","close":12810.0},{"date":"2024-05-20","close":12610.0},{"date":"2024-05-21","close":12340.0},{"date":"2024-05-22","close":12080.0},{"date":"2024-05-23","close":12050.0},{"date":"2024-05-24","close":12180.0},{"date":"2024-05-27","close":12150.0},{"date":"2024-05-28","close":12360.0},{"date":"2024-05-29","close":12700.0},{"date":"2024-05-30","close":13530.0},{"date":"2024-05-31","close":13530.0},{"date":"2024-06-03","close":13630.0},{"date":"2024-06-04","close":13400.0},{"date":"2024-06-05","close":13240.0},{"date":"2024-06-07","close":13090.0},{"date":"2024-06-10","close":12830.0},{"date":"2024-06-11","close":12480.0},{"date":"2024-06-12","close":12410.0},{"date":"2024-06-13","close":12290.0},{"date":"2024-06-14","close":12810.0},{"date":"2024-06-17","close":12740.0},{"date":"2024-06-18","close":12880.0},{"date":"2024-06-19","close":12520.0},{"date":"2024-06-20","close":12240.0},{"date":"2024-06-21","close":12200.0},{"date":"2024-06-24","close":12010.0},{"date":"2024-06-25","close":12030.0},{"date":"2024-06-26","close":12070.0},{"date":"2024-06-27","close":12000.0},{"date":"2024-06-28","close":12000.0},{"date":"2024-07-01","close":12070.0},{"date":"2024-07-02","close":11990.0},{"date":"2024-07-03","close":12100.0},{"date":"2024-07-04","close":12080.0},{"date":"2024-07-05","close":11630.0},{"date":"2024-07-08","close":11460.0},{"date":"2024-07-09","close":11410.0},{"date":"2024-07-10","close":11250.0},{"date":"2024-07-11","close":11260.0},{"date":"2024-07-12","close":11330.0},{"date":"2024-07-15","close":11080.0},{"date":"2024-07-16","close":10820.0},{"date":"2024-07-17","close":11020.0},{"date":"2024-07-18","close":11130.0},{"date":"2024-07-19","close":11190.0},{"date":"2024-07-22","close":11180.0},{"date":"2024-07-23","close":11350.0},{"date":"2024-07-24","close":11590.0},{"date":"2024-07-25","close":11200.0},{"date":"2024-07-26","close":11410.0},{"date":"2024-07-29","close":11500.0},{"date":"2024-07-30","close":11330.0},{"date":"2024-07-31","close":11300.0},{"date":"2024-08-01","close":11270.0},{"date":"2024-08-02","close":10960.0},{"date":"2024-08-05","close":9890.0},{"date":"2024-08-06","close":10440.0},{"date":"2024-08-07","close":11180.0},{"date":"2024-08-08","close":11340.0},{"date":"2024-08-09","close":11350.0},{"date":"2024-08-12","close":11560.0},{"date":"2024-08-13","close":11220.0},{"date":"2024-08-14","close":11520.0},{"date":"2024-08-16","close":11520.0},{"date":"2024-08-19","close":12410.0},{"date":"2024-08-20","close":11930.0},{"date":"2024-08-21","close":11690.0},{"date":"2024-08-22","close":11270.0},{"date":"2024-08-23","close":11210.0},{"date":"2024-08-26","close":11050.0},{"date":"2024-08-27","close":10870.0},{"date":"2024-08-28","close":10800.0},{"date":"2024-08-29","close":10990.0},{"date":"2024-08-30","close":10990.0},{"date":"2024-09-02","close":10580.0},{"date":"2024-09-03","close":10860.0},{"date":"2024-09-04","close":10520.0},{"date":"2024-09-05","close":10070.0},{"date":"2024-09-06","close":9830.0},{"date":"2024-09-09","close":9860.0},{"date":"2024-09-10","close":9970.0},{"date":"2024-09-11","close":10500.0},{"date":"2024-09-12","close":11100.0},{"date":"2024-09-13","close":11190.0},{"date":"2024-09-19","close":11550.0},{"date":"2024-09-20","close":11560.0},{"date":"2024-09-23","close":11650.0},{"date":"2024-09-24","close":11670.0},{"date":"2024-09-25","close":11620.0},{"date":"2024-09-26","close":11770.0},{"date":"2024-09-27","close":11800.0},{"date":"2024-09-30","close":11740.0},{"date":"2024-10-02","close":11930.0},{"date":"2024-10-04","close":12170.0},{"date":"2024-10-07","close":12090.0},{"date":"2024-10-08","close":12300.0},{"date":"2024-10-10","close":12180.0},{"date":"2024-10-11","close":12120.0},{"date":"2024-10-14","close":12010.0},{"date":"2024-10-15","close":12330.0},{"date":"2024-10-16","close":12540.0},{"date":"2024-10-17","close":12270.0},{"date":"2024-10-18","close":12230.0},{"date":"2024-10-21","close":12590.0},{"date":"2024-10-22","close":12550.0},{"date":"2024-10-23","close":12940.0},{"date":"2024-10-24","close":12540.0},{"date":"2024-10-25","close":12250.0},{"date":"2024-10-28","close":12140.0},{"date":"2024-10-29","close":15480.0},{"date":"2024-10-30","close":14940.0},{"date":"2024-10-31","close":15400.0},{"date":"2024-11-01","close":15850.0},{"date":"2024-11-04","close":16540.0},{"date":"2024-11-05","close":17210.0},{"date":"2024-11-06","close":17100.0},{"date":"2024-11-07","close":16030.0},{"date":"2024-11-08","close":16410.0},{"date":"2024-11-11","close":16060.0},{"date":"2024-11-12","close":15610.0},{"date":"2024-11-13","close":14850.0},{"date":"2024-11-14","close":14850.0},{"date":"2024-11-15","close":14700.0},{"date":"2024-11-18","close":13950.0},{"date":"2024-11-19","close":13150.0},{"date":"2024-11-20","close":13130.0},{"date":"2024-11-21","close":13000.0},{"date":"2024-11-22","close":12740.0},{"date":"2024-11-25","close":13020.0},{"date":"2024-11-26","close":12810.0},{"date":"2024-11-27","close":12650.0},{"date":"2024-11-28","close":12880.0},{"date":"2024-11-29","close":12900.0},{"date":"2024-12-02","close":12410.0},{"date":"2024-12-03","close":12500.0},{"date":"2024-12-04","close":12350.0},{"date":"2024-12-05","close":12660.0},{"date":"2024-12-06","close":12590.0},{"date":"2024-12-09","close":11700.0},{"date":"2024-12-10","close":12280.0},{"date":"2024-12-11","close":12410.0},{"date":"2024-12-12","close":12330.0},{"date":"2024-12-13","close":12900.0},{"date":"2024-12-16","close":12730.0},{"date":"2024-12-17","close":12680.0},{"date":"2024-12-18","close":12580.0},{"date":"2024-12-19","close":12130.0},{"date":"2024-12-20","close":11870.0},{"date":"2024-12-23","close":11940.0},{"date":"2024-12-24","close":11950.0},{"date":"2024-12-26","close":12040.0},{"date":"2024-12-27","close":11780.0},{"date":"2024-12-30","close":12150.0},{"date":"2025-01-02","close":12270.0},{"date":"2025-01-03","close":12550.0},{"date":"2025-01-06","close":12870.0},{"date":"2025-01-07","close":12670.0},{"date":"2025-01-08","close":12540.0},{"date":"2025-01-09","close":13150.0},{"date":"2025-01-10","close":12710.0},{"date":"2025-01-13","close":12610.0},{"date":"2025-01-14","close":12440.0},{"date":"2025-01-15","close":12180.0},{"date":"2025-01-16","close":12600.0},{"date":"2025-01-17","close":12130.0},{"date":"2025-01-20","close":12280.0},{"date":"2025-01-21","close":12200.0},{"date":"2025-01-22","close":12290.0},{"date":"2025-01-23","close":12160.0},{"date":"2025-01-24","close":12410.0},{"date":"2025-01-31","close":12440.0},{"date":"2025-02-03","close":12960.0},{"date":"2025-02-04","close":11780.0},{"date":"2025-02-05","close":11960.0},{"date":"2025-02-06","close":11930.0},{"date":"2025-02-07","close":11330.0},{"date":"2025-02-10","close":11460.0},{"date":"2025-02-11","close":11620.0},{"date":"2025-02-12","close":11400.0},{"date":"2025-02-13","close":11290.0},{"date":"2025-02-14","close":11320.0},{"date":"2025-02-17","close":11480.0},{"date":"2025-02-18","close":11400.0},{"date":"2025-02-19","close":11650.0},{"date":"2025-02-20","close":11720.0},{"date":"2025-02-21","close":11600.0},{"date":"2025-02-24","close":11730.0},{"date":"2025-02-25","close":11940.0},{"date":"2025-02-26","close":12210.0},{"date":"2025-02-27","close":12450.0},{"date":"2025-02-28","close":12200.0},{"date":"2025-03-04","close":12220.0},{"date":"2025-03-05","close":12270.0},{"date":"2025-03-06","close":12200.0},{"date":"2025-03-07","close":11860.0},{"date":"2025-03-10","close":11840.0},{"date":"2025-03-11","close":11840.0},{"date":"2025-03-12","close":11930.0},{"date":"2025-03-13","close":11850.0},{"date":"2025-03-14","close":11860.0},{"date":"2025-03-17","close":11520.0},{"date":"2025-03-18","close":11700.0},{"date":"2025-03-19","close":11700.0},{"date":"2025-03-20","close":11640.0},{"date":"2025-03-21","close":11370.0},{"date":"2025-03-24","close":11310.0},{"date":"2025-03-25","close":11440.0},{"date":"2025-03-26","close":11290.0},{"date":"2025-03-27","close":11060.0},{"date":"2025-03-28","close":11400.0},{"date":"2025-03-31","close":11180.0},{"date":"2025-04-01","close":11520.0},{"date":"2025-04-02","close":11120.0},{"date":"2025-04-03","close":10830.0},{"date":"2025-04-04","close":11160.0},{"date":"2025-04-07","close":10510.0},{"date":"2025-04-08","close":10790.0},{"date":"2025-04-09","close":10080.0},{"date":"2025-04-10","close":10730.0},{"date":"2025-04-11","close":10940.0},{"date":"2025-04-14","close":11070.0},{"date":"2025-04-15","close":11180.0},{"date":"2025-04-16","close":11060.0},{"date":"2025-04-17","close":11120.0},{"date":"2025-04-18","close":11230.0},{"date":"2025-04-21","close":11160.0},{"date":"2025-04-22","close":11100.0},{"date":"2025-04-23","close":11200.0},{"date":"2025-04-24","close":11780.0},{"date":"2025-04-25","close":12300.0},{"date":"2025-04-28","close":13090.0},{"date":"2025-04-29","close":13590.0},{"date":"2025-04-30","close":13090.0},{"date":"2025-05-02","close":13120.0},{"date":"2025-05-07","close":12860.0},{"date":"2025-05-08","close":13450.0},{"date":"2025-05-09","close":13370.0},{"date":"2025-05-12","close":13230.0},{"date":"2025-05-13","close":13410.0},{"date":"2025-05-14","close":12840.0},{"date":"2025-05-15","close":12820.0},{"date":"2025-05-16","close":12690.0},{"date":"2025-05-19","close":12750.0},{"date":"2025-05-20","close":12790.0},{"date":"2025-05-21","close":13110.0},{"date":"2025-05-22","close":13270.0},{"date":"2025-05-23","close":13100.0},{"date":"2025-05-26","close":13120.0},{"date":"2025-05-27","close":13280.0},{"date":"2025-05-28","close":13170.0},{"date":"2025-05-29","close":13060.0},{"date":"2025-05-30","close":13030.0},{"date":"2025-06-02","close":12790.0},{"date":"2025-06-04","close":13090.0},{"date":"2025-06-05","close":12820.0},{"date":"2025-06-09","close":13060.0},{"date":"2025-06-10","close":13050.0},{"date":"2025-06-11","close":13050.0},{"date":"2025-06-12","close":12910.0},{"date":"2025-06-13","close":12470.0},{"date":"2025-06-16","close":12390.0},{"date":"2025-06-17","close":12800.0},{"date":"2025-06-18","close":13020.0},{"date":"2025-06-19","close":12630.0},{"date":"2025-06-20","close":12460.0},{"date":"2025-06-23","close":12750.0},{"date":"2025-06-24","close":12750.0},{"date":"2025-06-25","close":12610.0},{"date":"2025-06-26","close":12510.0},{"date":"2025-06-27","close":12250.0},{"date":"2025-06-30","close":12100.0},{"date":"2025-07-01","close":12360.0},{"date":"2025-07-02","close":12450.0},{"date":"2025-07-03","close":12830.0},{"date":"2025-07-04","close":12660.0},{"date":"2025-07-07","close":13030.0},{"date":"2025-07-08","close":13020.0},{"date":"2025-07-09","close":13160.0},{"date":"2025-07-10","close":13180.0},{"date":"2025-07-11","close":13240.0},{"date":"2025-07-14","close":13290.0},{"date":"2025-07-15","close":13310.0},{"date":"2025-07-16","close":13270.0},{"date":"2025-07-17","close":13450.0},{"date":"2025-07-18","close":13410.0},{"date":"2025-07-21","close":13110.0},{"date":"2025-07-22","close":13100.0},{"date":"2025-07-23","close":13240.0},{"date":"2025-07-24","close":13430.0},{"date":"2025-07-25","close":13420.0},{"date":"2025-07-28","close":12980.0},{"date":"2025-07-29","close":12930.0},{"date":"2025-07-30","close":13000.0},{"date":"2025-07-31","close":12940.0},{"date":"2025-08-01","close":12330.0},{"date":"2025-08-04","close":12370.0},{"date":"2025-08-05","close":12550.0},{"date":"2025-08-06","close":12870.0},{"date":"2025-08-07","close":12820.0},{"date":"2025-08-08","close":12920.0},{"date":"2025-08-11","close":12700.0},{"date":"2025-08-12","close":12550.0},{"date":"2025-08-13","close":12690.0},{"date":"2025-08-14","close":12710.0},{"date":"2025-08-18","close":13180.0},{"date":"2025-08-19","close":13270.0},{"date":"2025-08-20","close":13410.0},{"date":"2025-08-21","close":12820.0},{"date":"2025-08-22","close":12490.0},{"date":"2025-08-25","close":12620.0},{"date":"2025-08-26","close":12630.0},{"date":"2025-08-27","close":13370.0},{"date":"2025-08-28","close":13690.0},{"date":"2025-08-29","close":13600.0},{"date":"2025-09-01","close":13150.0},{"date":"2025-09-02","close":13320.0},{"date":"2025-09-03","close":13350.0},{"date":"2025-09-04","close":13600.0},{"date":"2025-09-05","close":13670.0},{"date":"2025-09-08","close":14540.0},{"date":"2025-09-09","close":14450.0},{"date":"2025-09-10","close":14260.0},{"date":"2025-09-11","close":14230.0},{"date":"2025-09-12","close":14370.0},{"date":"2025-09-15","close":14200.0},{"date":"2025-09-16","close":14010.0},{"date":"2025-09-17","close":13930.0},{"date":"2025-09-18","close":13680.0},{"date":"2025-09-19","close":14130.0},{"date":"2025-09-22","close":14130.0},{"date":"2025-09-23","close":14010.0},{"date":"2025-09-24","close":14100.0},{"date":"2025-09-25","close":13550.0},{"date":"2025-09-26","close":13230.0},{"date":"2025-09-29","close":13150.0},{"date":"2025-09-30","close":12940.0},{"date":"2025-10-01","close":13200.0},{"date":"2025-10-02","close":13250.0},{"date":"2025-10-10","close":13000.0},{"date":"2025-10-13","close":12890.0},{"date":"2025-10-14","close":12900.0},{"date":"2025-10-15","close":12850.0},{"date":"2025-10-16","close":12730.0},{"date":"2025-10-17","close":12680.0},{"date":"2025-10-20","close":12670.0},{"date":"2025-10-21","close":12890.0},{"date":"2025-10-22","close":13010.0},{"date":"2025-10-23","close":12900.0},{"date":"2025-10-24","close":12720.0},{"date":"2025-10-27","close":12940.0},{"date":"2025-10-28","close":12800.0},{"date":"2025-10-29","close":12650.0},{"date":"2025-10-30","close":12410.0},{"date":"2025-10-31","close":12350.0},{"date":"2025-11-03","close":12280.0},{"date":"2025-11-04","close":12360.0},{"date":"2025-11-05","close":12410.0},{"date":"2025-11-06","close":12430.0},{"date":"2025-11-07","close":12120.0},{"date":"2025-11-10","close":12240.0},{"date":"2025-11-11","close":12540.0},{"date":"2025-11-12","close":12850.0},{"date":"2025-11-13","close":13480.0},{"date":"2025-11-14","close":13990.0},{"date":"2025-11-17","close":13350.0},{"date":"2025-11-18","close":12660.0},{"date":"2025-11-19","close":12420.0},{"date":"2025-11-20","close":12770.0},{"date":"2025-11-21","close":12650.0},{"date":"2025-11-24","close":12260.0},{"date":"2025-11-25","close":12130.0},{"date":"2025-11-26","close":12600.0},{"date":"2025-11-27","close":12470.0},{"date":"2025-11-28","close":12740.0},{"date":"2025-12-01","close":12720.0},{"date":"2025-12-02","close":12700.0},{"date":"2025-12-03","close":12620.0},{"date":"2025-12-04","close":12410.0},{"date":"2025-12-05","close":12430.0},{"date":"2025-12-08","close":12260.0},{"date":"2025-12-09","close":12210.0},{"date":"2025-12-10","close":12190.0},{"date":"2025-12-11","close":12280.0},{"date":"2025-12-12","close":12280.0},{"date":"2025-12-15","close":12310.0},{"date":"2025-12-16","close":12180.0},{"date":"2025-12-17","close":12260.0},{"date":"2025-12-18","close":12230.0},{"date":"2025-12-19","close":12150.0},{"date":"2025-12-22","close":12060.0},{"date":"2025-12-23","close":11850.0},{"date":"2025-12-24","close":11720.0},{"date":"2025-12-26","close":11510.0},{"date":"2025-12-29","close":11570.0},{"date":"2025-12-30","close":11360.0},{"date":"2026-01-02","close":11410.0},{"date":"2026-01-05","close":11680.0},{"date":"2026-01-06","close":11580.0},{"date":"2026-01-07","close":11440.0},{"date":"2026-01-08","close":11380.0},{"date":"2026-01-09","close":11230.0},{"date":"2026-01-12","close":11150.0},{"date":"2026-01-13","close":11200.0},{"date":"2026-01-14","close":11360.0},{"date":"2026-01-15","close":11220.0},{"date":"2026-01-16","close":11150.0},{"date":"2026-01-19","close":11060.0},{"date":"2026-01-20","close":11350.0},{"date":"2026-01-21","close":11060.0},{"date":"2026-01-22","close":11180.0},{"date":"2026-01-23","close":11450.0},{"date":"2026-01-26","close":11840.0},{"date":"2026-01-27","close":11810.0},{"date":"2026-01-28","close":11870.0},{"date":"2026-01-29","close":12000.0},{"date":"2026-01-30","close":12520.0},{"date":"2026-02-02","close":12500.0},{"date":"2026-02-03","close":13820.0},{"date":"2026-02-04","close":13590.0},{"date":"2026-02-05","close":13260.0},{"date":"2026-02-06","close":13100.0},{"date":"2026-02-09","close":13630.0},{"date":"2026-02-10","close":13480.0},{"date":"2026-02-11","close":13310.0},{"date":"2026-02-12","close":13710.0},{"date":"2026-02-13","close":13460.0},{"date":"2026-02-19","close":14030.0},{"date":"2026-02-20","close":13820.0},{"date":"2026-02-23","close":14160.0},{"date":"2026-02-24","close":16200.0},{"date":"2026-02-25","close":15940.0},{"date":"2026-02-26","close":15530.0},{"date":"2026-02-27","close":14950.0},{"date":"2026-03-03","close":14800.0},{"date":"2026-03-04","close":13290.0},{"date":"2026-03-05","close":14700.0},{"date":"2026-03-06","close":14460.0},{"date":"2026-03-09","close":14130.0},{"date":"2026-03-10","close":14200.0},{"date":"2026-03-11","close":14550.0},{"date":"2026-03-12","close":15180.0},{"date":"2026-03-13","close":14690.0},{"date":"2026-03-16","close":14480.0},{"date":"2026-03-17","close":14640.0},{"date":"2026-03-18","close":14220.0},{"date":"2026-03-19","close":14320.0},{"date":"2026-03-20","close":14120.0},{"date":"2026-03-23","close":13970.0},{"date":"2026-03-24","close":13990.0},{"date":"2026-03-25","close":14070.0},{"date":"2026-03-26","close":13830.0},{"date":"2026-03-27","close":13830.0},{"date":"2026-03-30","close":13750.0},{"date":"2026-03-31","close":13430.0},{"date":"2026-04-01","close":13990.0},{"date":"2026-04-02","close":13330.0},{"date":"2026-04-03","close":13460.0},{"date":"2026-04-06","close":13320.0},{"date":"2026-04-07","close":13330.0},{"date":"2026-04-08","close":13340.0},{"date":"2026-04-09","close":13070.0},{"date":"2026-04-10","close":13310.0},{"date":"2026-04-13","close":13100.0},{"date":"2026-04-14","close":12940.0},{"date":"2026-04-15","close":13420.0},{"date":"2026-04-16","close":13560.0},{"date":"2026-04-17","close":13930.0},{"date":"2026-04-20","close":13530.0},{"date":"2026-04-21","close":13300.0},{"date":"2026-04-22","close":13550.0},{"date":"2026-04-23","close":13430.0},{"date":"2026-04-24","close":13610.0},{"date":"2026-04-27","close":13620.0},{"date":"2026-04-28","close":13320.0},{"date":"2026-04-29","close":13150.0},{"date":"2026-04-30","close":12800.0},{"date":"2026-05-04","close":12710.0},{"date":"2026-05-06","close":12290.0},{"date":"2026-05-07","close":12300.0},{"date":"2026-05-08","close":12270.0},{"date":"2026-05-11","close":11910.0},{"date":"2026-05-12","close":12050.0},{"date":"2026-05-13","close":11760.0},{"date":"2026-05-14","close":11850.0},{"date":"2026-05-15","close":11390.0},{"date":"2026-05-18","close":11300.0},{"date":"2026-05-19","close":11230.0},{"date":"2026-05-20","close":10640.0},{"date":"2026-05-21","close":10630.0},{"date":"2026-05-22","close":11220.0},{"date":"2026-05-26","close":10790.0},{"date":"2026-05-27","close":10520.0},{"date":"2026-05-28","close":10170.0},{"date":"2026-05-29","close":10000.0},{"date":"2026-06-01","close":9820.0},{"date":"2026-06-02","close":9900.0},{"date":"2026-06-04","close":9940.0},{"date":"2026-06-05","close":9810.0},{"date":"2026-06-08","close":8990.0},{"date":"2026-06-09","close":9300.0},{"date":"2026-06-10","close":9150.0},{"date":"2026-06-11","close":9140.0},{"date":"2026-06-12","close":9460.0},{"date":"2026-06-15","close":10830.0},{"date":"2026-06-16","close":10110.0},{"date":"2026-06-17","close":10000.0},{"date":"2026-06-18","close":9540.0},{"date":"2026-06-19","close":9270.0},{"date":"2026-06-22","close":8940.0},{"date":"2026-06-23","close":8590.0},{"date":"2026-06-24","close":8810.0},{"date":"2026-06-25","close":8690.0},{"date":"2026-06-26","close":8230.0},{"date":"2026-06-29","close":8890.0},{"date":"2026-06-30","close":8650.0},{"date":"2026-07-01","close":8820.0},{"date":"2026-07-02","close":8600.0},{"date":"2026-07-03","close":8710.0},{"date":"2026-07-06","close":8510.0},{"date":"2026-07-07","close":8500.0},{"date":"2026-07-08","close":8140.0},{"date":"2026-07-09","close":8010.0},{"date":"2026-07-10","close":8290.0},{"date":"2026-07-13","close":7960.0},{"date":"2026-07-14","close":7860.0},{"date":"2026-07-15","close":8170.0},{"date":"2026-07-16","close":7980.0},{"date":"2026-07-20","close":7600.0},{"date":"2026-07-21","close":7620.0},{"date":"2026-07-22","close":7620.0},{"date":"2026-07-23","close":7890.0},{"date":"2026-07-24","close":7720.0},{"date":"2026-07-27","close":8070.0},{"date":"2026-07-28","close":7850.0},{"date":"2026-07-29","close":7390.0},{"date":"2026-07-30","close":7440.0},{"date":"2026-07-31","close":7930.0},{"date":"2026-08-03","close":7870.0},{"date":"2026-08-04","close":8340.0},{"date":"2026-08-05","close":8400.0},{"date":"2026-08-06","close":8730.0},{"date":"2026-08-07","close":8690.0},{"date":"2026-08-10","close":9150.0},{"date":"2026-08-11","close":9120.0},{"date":"2026-08-12","close":8960.0},{"date":"2026-08-13","close":8870.0},{"date":"2026-08-14","close":9130.0},{"date":"2026-08-18","close":9150.0},{"date":"2026-08-19","close":8580.0},{"date":"2026-08-20","close":8660.0},{"date":"2026-08-21","close":8660.0},{"date":"2026-08-24","close":9020.0},{"date":"2026-08-25","close":8950.0},{"date":"2026-08-26","close":9000.0},{"date":"2026-08-27","close":8830.0},{"date":"2026-08-28","close":9510.0},{"date":"2026-08-31","close":9110.0},{"date":"2026-09-01","close":9290.0},{"date":"2026-09-02","close":8940.0},{"date":"2026-09-03","close":8690.0},{"date":"2026-09-04","close":8790.0},{"date":"2026-09-07","close":8620.0},{"date":"2026-09-08","close":8500.0},{"date":"2026-09-09","close":8650.0},{"date":"2026-09-10","close":8550.0},{"date":"2026-09-11","close":8690.0},{"date":"2026-09-14","close":8650.0},{"date":"2026-09-15","close":8400.0},{"date":"2026-09-16","close":8380.0},{"date":"2026-09-17","close":8370.0},{"date":"2026-09-18","close":8440.0},{"date":"2026-09-21","close":8400.0},{"date":"2026-09-22","close":8370.0},{"date":"2026-09-23","close":8280.0},{"date":"2026-09-28","close":8450.0},{"date":"2026-09-29","close":8280.0},{"date":"2026-09-30","close":8360.0},{"date":"2026-10-01","close":8560.0},{"date":"2026-10-02","close":8530.0},{"date":"2026-10-06","close":8510.0},{"date":"2026-10-07","close":8520.0},{"date":"2026-10-08","close":8480.0},{"date":"2026-10-12","close":8050.0},{"date":"2026-10-13","close":8150.0},{"date":"2026-10-14","close":8070.0},{"date":"2026-10-15","close":7740.0},{"date":"2026-10-16","close":8180.0},{"date":"2026-10-19","close":8080.0},{"date":"2026-10-20","close":7830.0},{"date":"2026-10-21","close":7910.0},{"date":"2026-10-22","close":7500.0},{"date":"2026-10-23","close":7390.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-35524.0,"foreign_net":35517.0,"institution_net":7.0},{"date":"2026-10-21","retail_net":12126.0,"foreign_net":-12134.0,"institution_net":8.0},{"date":"2026-10-20","retail_net":-6369.0,"foreign_net":6319.0,"institution_net":50.0},{"date":"2026-10-19","retail_net":4707.0,"foreign_net":-4715.0,"institution_net":8.0},{"date":"2026-10-16","retail_net":-54751.0,"foreign_net":54744.0,"institution_net":7.0},{"date":"2026-10-15","retail_net":-30789.0,"foreign_net":30731.0,"institution_net":58.0},{"date":"2026-10-14","retail_net":-16540.0,"foreign_net":16509.0,"institution_net":31.0},{"date":"2026-10-13","retail_net":-25440.0,"foreign_net":25430.0,"institution_net":10.0},{"date":"2026-10-12","retail_net":39696.0,"foreign_net":-39701.0,"institution_net":5.0},{"date":"2026-10-08","retail_net":115449.0,"foreign_net":-115462.0,"institution_net":13.0},{"date":"2026-10-07","retail_net":4536.0,"foreign_net":-4542.0,"institution_net":6.0},{"date":"2026-10-06","retail_net":2617.0,"foreign_net":-2623.0,"institution_net":6.0},{"date":"2026-10-02","retail_net":17847.0,"foreign_net":-17850.0,"institution_net":3.0},{"date":"2026-10-01","retail_net":-29298.0,"foreign_net":29296.0,"institution_net":2.0},{"date":"2026-09-30","retail_net":-3851.0,"foreign_net":3837.0,"institution_net":14.0},{"date":"2026-09-29","retail_net":23514.0,"foreign_net":-23519.0,"institution_net":5.0},{"date":"2026-09-28","retail_net":-22180.0,"foreign_net":22159.0,"institution_net":21.0},{"date":"2026-09-23","retail_net":13288.0,"foreign_net":-13293.0,"institution_net":5.0},{"date":"2026-09-22","retail_net":3699.0,"foreign_net":-3670.0,"institution_net":-29.0},{"date":"2026-09-21","retail_net":10417.0,"foreign_net":-10422.0,"institution_net":5.0},{"date":"2026-09-18","retail_net":10117.0,"foreign_net":-10109.0,"institution_net":-8.0},{"date":"2026-09-17","retail_net":-8537.0,"foreign_net":8527.0,"institution_net":10.0},{"date":"2026-09-16","retail_net":5137.0,"foreign_net":-5145.0,"institution_net":8.0},{"date":"2026-09-15","retail_net":-12766.0,"foreign_net":12758.0,"institution_net":8.0},{"date":"2026-09-14","retail_net":7009.0,"foreign_net":-7037.0,"institution_net":28.0},{"date":"2026-09-11","retail_net":7350.0,"foreign_net":-7788.0,"institution_net":438.0},{"date":"2026-09-10","retail_net":32784.0,"foreign_net":18355.0,"institution_net":-51139.0},{"date":"2026-09-09","retail_net":-11378.0,"foreign_net":11302.0,"institution_net":76.0},{"date":"2026-09-08","retail_net":32196.0,"foreign_net":-32207.0,"institution_net":11.0},{"date":"2026-09-07","retail_net":31805.0,"foreign_net":-37066.0,"institution_net":5261.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-35524.0,"foreign_net":35517.0,"institution_net":7.0},"d3":{"retail_net":-29767.0,"foreign_net":29702.0,"institution_net":65.0},"d7":{"retail_net":-127140.0,"foreign_net":126971.0,"institution_net":169.0},"d14":{"retail_net":-1733.0,"foreign_net":1519.0,"institution_net":214.0},"d30":{"retail_net":116871.0,"foreign_net":-71799.0,"institution_net":-45072.0}},"analysis":"최근 5일 외국인 순매수 7.97만, 기관 순매수 80.00. 30일 누적: 외국인 -7.18만, 기관 -4.51만.","foreign_flow":79731.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":80.0},"insider_trades":[],"price_analysis":{"current":7380.0,"low_30d":7310.0,"support":7485.0,"high_30d":9060.0,"change_1d":-1.6,"change_7d":-9.3,"change_30d":-13.8,"resistance":8885.0,"position_in_range":4.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":7.51,"per":null,"quarter":"2024-Q2"},{"pbr":6.38,"per":null,"quarter":"2024-Q3"},{"pbr":6.2,"per":23.49,"quarter":"2024-Q4"},{"pbr":5.09,"per":10.68,"quarter":"2025-Q1"},{"pbr":5.22,"per":9.31,"quarter":"2025-Q2"},{"pbr":5.01,"per":9.68,"quarter":"2025-Q3"},{"pbr":4.36,"per":10.11,"quarter":"2025-Q4"},{"pbr":5.03,"per":16.87,"quarter":"2026-Q1"},{"pbr":3.21,"per":10.95,"quarter":"2026-Q2"},{"pbr":1.49,"per":9.34,"quarter":"현재"}],"timeline":[{"close":12000.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":11740.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":12150.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":11180.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":12100.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":12940.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":11360.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":13430.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":8650.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":5.33,"pbr_5y_low":3.21,"per_5y_avg":13.01,"per_5y_low":9.31,"current_pbr":1.49,"current_per":9.34,"pbr_5y_high":7.51,"per_5y_high":23.49,"pbr_5y_median":5.09,"per_5y_median":10.68,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 112% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -51.6%"},"momentum":{"grade":"D","reason":"RSI 33"},"valuation":{"grade":"C","reason":"PER 9.28x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":3.14,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.13,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":18.1,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.32,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":48.98,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":35.39,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":23.71,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":7.51,"per":null,"close":12000.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":6.38,"per":null,"close":11740.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":6.2,"per":23.49,"close":12150.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":5.09,"per":10.68,"close":11180.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":5.22,"per":9.31,"close":12100.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":5.01,"per":9.68,"close":12940.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.36,"per":10.11,"close":11360.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":5.03,"per":16.87,"close":13430.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.21,"per":10.95,"close":8650.0,"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":"9.3배"},{"label":"PBR","value":"1.5배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"4.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":204.3,"pbr":null,"per":null,"roa":0.03137782070437125,"roe":0.04133064826608205,"revenue":33219694674.0,"market_cap":null,"net_income":7502444753.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.4898096568519954,"total_assets":239100249303.0,"total_equity":181522552095.0,"profit_margin":0.2258432784113433,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":8576674714.0,"operating_margin":0.25818041972290284},{"eps":99.75,"pbr":2.83,"per":12.02,"roa":0.015576888182513453,"roe":0.020382270471355293,"revenue":15642562304.0,"market_cap":497600000000.0,"net_income":3663072210.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5459634016491113,"total_assets":235160718051.0,"total_equity":179718555651.0,"profit_margin":0.23417341346074141,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2192023047.0,"operating_margin":0.1401319684332964},{"eps":11.27,"pbr":null,"per":null,"roa":0.0017233825146425945,"roe":0.002360902053397346,"revenue":32334857309.0,"market_cap":null,"net_income":414000050.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6647587657675289,"total_assets":240225281667.0,"total_equity":175356724098.0,"profit_margin":0.012803521785907752,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":13605343731.0,"operating_margin":0.42076399474981213},{"eps":474.51,"pbr":null,"per":null,"roa":0.07489707798740576,"roe":0.1002946612128601,"revenue":41115380764.0,"market_cap":null,"net_income":17425463292.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.6191647187246756,"total_assets":232658786701.0,"total_equity":173742680630.0,"profit_margin":0.4238186043325536,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":18907297050.0,"operating_margin":0.4598594661819341},{"eps":210.46,"pbr":null,"per":null,"roa":0.03445567265005845,"roe":0.049541994404577155,"revenue":36234094390.0,"market_cap":null,"net_income":7728944934.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.48151371918419295,"total_assets":224315601454.0,"total_equity":156007948951.0,"profit_margin":0.21330586741897595,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":11240277023.0,"operating_margin":0.31021272125686483},{"eps":427.4,"pbr":null,"per":null,"roa":0.0720255244542372,"roe":0.10611169721264518,"revenue":39510692241.0,"market_cap":null,"net_income":15695595564.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5517011305456262,"total_assets":217917129836.0,"total_equity":147915790401.0,"profit_margin":0.3972493184443065,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":16910300644.0,"operating_margin":0.42799302378337695},{"eps":224.13,"pbr":null,"per":null,"roa":0.04072931104881044,"roe":0.06233900207549427,"revenue":36826975886.0,"market_cap":null,"net_income":8230775006.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5957741057511279,"total_assets":202084808067.0,"total_equity":132032511461.0,"profit_margin":0.22349853084540072,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":16612088514.0,"operating_margin":0.45108478538731134},{"eps":438.18,"pbr":null,"per":null,"roa":0.09173216804880062,"roe":0.12984213540367898,"revenue":36152036156.0,"market_cap":null,"net_income":16091429537.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.614049458022455,"total_assets":175417521239.0,"total_equity":123930721618.0,"profit_margin":0.44510437717985557,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":16978619900.0,"operating_margin":0.469644913684402},{"eps":-43.3,"pbr":null,"per":null,"roa":-0.010394493398222309,"roe":-0.014783101221910455,"revenue":7867018083.0,"market_cap":null,"net_income":-1590178395.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.525197322086796,"total_assets":152982770211.0,"total_equity":107567307504.0,"profit_margin":-0.20213229183192663,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1645378985.0,"operating_margin":-0.20914900253700103},{"eps":-101.85,"pbr":null,"per":null,"roa":-0.024140085499988924,"roe":-0.034540902045046895,"revenue":15189267706.0,"market_cap":null,"net_income":-3740303685.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5057345777746476,"total_assets":154941608844.0,"total_equity":108286219049.0,"profit_margin":-0.2462464785924157,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2376006374.0,"operating_margin":0.1564266572944422},{"eps":-353.11,"pbr":null,"per":null,"roa":-0.08542120763682276,"roe":-0.12371415999092102,"revenue":26893263668.0,"market_cap":null,"net_income":-12967426473.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5211837759460144,"total_assets":151805702960.0,"total_equity":104817641521.0,"profit_margin":-0.4821812121088821,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":9464671755.0,"operating_margin":0.3519346655668984},{"eps":-93.18,"pbr":null,"per":null,"roa":-0.02083581739035228,"roe":-0.029094665055882513,"revenue":11432583121.0,"market_cap":null,"net_income":-3421924508.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2929208175052463,"total_assets":164232794130.0,"total_equity":117613469735.0,"profit_margin":-0.2993133285612785,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3303263139.0,"operating_margin":-0.28893410212188914}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":517.16,"per":23.49,"date":"2024-12","close":12150.0,"source":"reported"},{"eps":517.16,"per":24.05,"date":"2025-01","close":12440.0,"source":"reported"},{"eps":517.16,"per":23.59,"date":"2025-02","close":12200.0,"source":"reported"},{"eps":1046.41,"per":10.68,"date":"2025-03","close":11180.0,"source":"reported"},{"eps":1046.41,"per":12.51,"date":"2025-04","close":13090.0,"source":"reported"},{"eps":1046.41,"per":12.45,"date":"2025-05","close":13030.0,"source":"reported"},{"eps":1300.17,"per":9.31,"date":"2025-06","close":12100.0,"source":"reported"},{"eps":1300.17,"per":9.95,"date":"2025-07","close":12940.0,"source":"reported"},{"eps":1300.17,"per":10.46,"date":"2025-08","close":13600.0,"source":"reported"},{"eps":1336.5,"per":9.68,"date":"2025-09","close":12940.0,"source":"reported"},{"eps":1336.5,"per":9.24,"date":"2025-10","close":12350.0,"source":"reported"},{"eps":1336.5,"per":9.53,"date":"2025-11","close":12740.0,"source":"reported"},{"eps":1123.64,"per":10.11,"date":"2025-12","close":11360.0,"source":"reported"},{"eps":1123.64,"per":11.14,"date":"2026-01","close":12520.0,"source":"reported"},{"eps":1123.64,"per":13.3,"date":"2026-02","close":14950.0,"source":"reported"},{"eps":795.99,"per":16.87,"date":"2026-03","close":13430.0,"source":"reported"},{"eps":795.99,"per":16.08,"date":"2026-04","close":12800.0,"source":"reported"},{"eps":795.99,"per":12.56,"date":"2026-05","close":10000.0,"source":"reported"},{"eps":789.83,"per":10.95,"date":"2026-06","close":8650.0,"source":"reported"},{"eps":789.83,"per":10.04,"date":"2026-07","close":7930.0,"source":"reported"},{"eps":789.83,"per":11.53,"date":"2026-08","close":9110.0,"source":"reported"},{"eps":789.83,"per":10.58,"date":"2026-09","close":8360.0,"source":"reported"},{"eps":789.83,"per":9.36,"date":"2026-10","close":7390.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":12.93,"std":4.6,"count":23,"current":9.36,"lower_1sd":8.33,"upper_1sd":17.54},"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":"유바이오로직스","phase":"above-fold","symbol_resolved":true}