{"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":"2026-10-23T09:53:30.268983+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":24.8,"direction":"higher_better","percentile":73},{"name":"영업이익 성장률","unit":"%","value":95.8,"direction":"higher_better","percentile":88}],"summary":"매출 +24.8%","percentile":80},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":50.4,"direction":null,"percentile":50},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":39.8,"direction":"higher_better","percentile":83}],"summary":"RSI 50","percentile":54},"valuation":{"grade":"C","metrics":[],"summary":"PER 51.45x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":7.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":13.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":10.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.57,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 7.0%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.54,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.41,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":7.8,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.08,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.5x, 순차입금비율 0.4x","percentile":62}},"signals":[],"summary":"타이거일렉(219130)은 Technology 섹터 KR 시장 종목입니다, 시가총액 5499.87억. 현재가 87,100원, 전일 대비 -5.7%, 30일 +39.8%. PER 51.5배 / ROE 7.0%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 7.79만, 기관 순매수 6.45만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 25% 성장"],"portfolio":null,"technical":{"macd":3529.86193626812,"grade":"C","trend":"상승","atr_14":9714.285714285714,"rsi_14":50.43988269794721,"sma_20":86925.0,"sma_60":74076.66666666667,"comment":"상승 추세, RSI 50","analysis":"RSI(14) 50.4로 중립 구간입니다. MACD(3529.86)가 시그널선(4072.91)을 하회합니다(데드크로스). 현재가가 SMA20(86925)과 SMA60(74077) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 72152~101698 (현재 위치 51%).","bb_lower":72152.20405610367,"bb_upper":101697.79594389633,"macd_signal":4072.9050145714737},"change_pct":-8.98,"chart_data":[{"date":"2024-10-23","open":20750,"high":21100,"low":18940,"close":20700,"volume":252907,"rsi_14":54.59,"sma_20":20775.5,"sma_60":20380.0,"sma_120":25979.58},{"date":"2024-10-24","open":20300,"high":20650,"low":18910,"close":19240,"volume":164554,"rsi_14":50.76,"sma_20":20775.5,"sma_60":20352.33,"sma_120":25871.17},{"date":"2024-10-25","open":19400,"high":19400,"low":18340,"close":18790,"volume":89879,"rsi_14":47.82,"sma_20":20740.0,"sma_60":20314.67,"sma_120":25756.92},{"date":"2024-10-28","open":18800,"high":19200,"low":18630,"close":19160,"volume":47407,"rsi_14":35.1,"sma_20":20720.0,"sma_60":20302.33,"sma_120":25613.25},{"date":"2024-10-29","open":18820,"high":19050,"low":18350,"close":18800,"volume":27019,"rsi_14":34.33,"sma_20":20625.0,"sma_60":20263.17,"sma_120":25453.67},{"date":"2024-10-30","open":18800,"high":19350,"low":18420,"close":18840,"volume":36146,"rsi_14":24.45,"sma_20":20539.5,"sma_60":20221.33,"sma_120":25306.5},{"date":"2024-10-31","open":18350,"high":19140,"low":18350,"close":19100,"volume":44979,"rsi_14":28.93,"sma_20":20496.0,"sma_60":20192.17,"sma_120":25163.17},{"date":"2024-11-01","open":19040,"high":19040,"low":18430,"close":18630,"volume":27839,"rsi_14":16.41,"sma_20":20472.0,"sma_60":20141.83,"sma_120":25008.42},{"date":"2024-11-04","open":18490,"high":19400,"low":18330,"close":18820,"volume":130516,"rsi_14":21.48,"sma_20":20454.0,"sma_60":20102.17,"sma_120":24815.25},{"date":"2024-11-05","open":18600,"high":18980,"low":18430,"close":18800,"volume":41457,"rsi_14":22.22,"sma_20":20329.0,"sma_60":20089.0,"sma_120":24629.42},{"date":"2024-11-06","open":18800,"high":19190,"low":18070,"close":18420,"volume":137674,"rsi_14":22.75,"sma_20":20195.0,"sma_60":20124.17,"sma_120":24443.75},{"date":"2024-11-07","open":18240,"high":18420,"low":17420,"close":17950,"volume":44853,"rsi_14":21.4,"sma_20":19987.5,"sma_60":20139.83,"sma_120":24261.67},{"date":"2024-11-08","open":17780,"high":18080,"low":17250,"close":17430,"volume":55107,"rsi_14":15.25,"sma_20":19771.5,"sma_60":20144.17,"sma_120":24050.25},{"date":"2024-11-11","open":17250,"high":17430,"low":15990,"close":16260,"volume":88543,"rsi_14":13.42,"sma_20":19454.5,"sma_60":20118.0,"sma_120":23839.92},{"date":"2024-11-12","open":16250,"high":16300,"low":14800,"close":14820,"volume":93457,"rsi_14":11.32,"sma_20":19100.5,"sma_60":20054.0,"sma_120":23626.33},{"date":"2024-11-13","open":14870,"high":14950,"low":14370,"close":14500,"volume":55428,"rsi_14":13.31,"sma_20":18740.5,"sma_60":19973.17,"sma_120":23413.42},{"date":"2024-11-14","open":14500,"high":14510,"low":13900,"close":14440,"volume":64921,"rsi_14":14.17,"sma_20":18402.5,"sma_60":19895.33,"sma_120":23196.25},{"date":"2024-11-15","open":14000,"high":14420,"low":13510,"close":14040,"volume":68565,"rsi_14":8.03,"sma_20":18052.0,"sma_60":19796.0,"sma_120":22986.58},{"date":"2024-11-18","open":14100,"high":14110,"low":13050,"close":13050,"volume":95262,"rsi_14":7.28,"sma_20":17637.0,"sma_60":19676.83,"sma_120":22772.42},{"date":"2024-11-19","open":13050,"high":13640,"low":12470,"close":13500,"volume":53110,"rsi_14":12.61,"sma_20":17264.5,"sma_60":19575.17,"sma_120":22584.5},{"date":"2024-11-20","open":13510,"high":14340,"low":13340,"close":14040,"volume":33674,"rsi_14":15.9,"sma_20":16931.5,"sma_60":19460.0,"sma_120":22421.5},{"date":"2024-11-21","open":14040,"high":14100,"low":13700,"close":14000,"volume":37011,"rsi_14":16.88,"sma_20":16669.5,"sma_60":19347.5,"sma_120":22258.17},{"date":"2024-11-22","open":14000,"high":14870,"low":13990,"close":14850,"volume":35481,"rsi_14":24.05,"sma_20":16472.5,"sma_60":19240.83,"sma_120":22090.25},{"date":"2024-11-25","open":14950,"high":15390,"low":14630,"close":15020,"volume":29300,"rsi_14":25.77,"sma_20":16265.5,"sma_60":19144.5,"sma_120":21935.0},{"date":"2024-11-26","open":15010,"high":15010,"low":14470,"close":14900,"volume":16378,"rsi_14":26.66,"sma_20":16070.5,"sma_60":19042.83,"sma_120":21789.58},{"date":"2024-11-27","open":14900,"high":14900,"low":14030,"close":14250,"volume":35560,"rsi_14":26.04,"sma_20":15841.0,"sma_60":18894.5,"sma_120":21636.67},{"date":"2024-11-28","open":14110,"high":14370,"low":13900,"close":14370,"volume":9549,"rsi_14":29.1,"sma_20":15604.5,"sma_60":18751.5,"sma_120":21483.92},{"date":"2024-11-29","open":14370,"high":14370,"low":13500,"close":13850,"volume":22982,"rsi_14":31.93,"sma_20":15365.5,"sma_60":18602.33,"sma_120":21335.17},{"date":"2024-12-02","open":13850,"high":13960,"low":13200,"close":13500,"volume":29665,"rsi_14":38.17,"sma_20":15099.5,"sma_60":18435.67,"sma_120":21186.83},{"date":"2024-12-03","open":13370,"high":13550,"low":13150,"close":13460,"volume":29848,"rsi_14":40.19,"sma_20":14832.5,"sma_60":18288.33,"sma_120":21032.75},{"date":"2024-12-04","open":13170,"high":13360,"low":12680,"close":13210,"volume":55900,"rsi_14":38.8,"sma_20":14572.0,"sma_60":18150.17,"sma_120":20849.5},{"date":"2024-12-05","open":12960,"high":13720,"low":12950,"close":13350,"volume":30604,"rsi_14":43.4,"sma_20":14342.0,"sma_60":18037.67,"sma_120":20679.08},{"date":"2024-12-06","open":13320,"high":13340,"low":12600,"close":12940,"volume":21752,"rsi_14":48.82,"sma_20":14117.5,"sma_60":17928.33,"sma_120":20510.67},{"date":"2024-12-09","open":12520,"high":12700,"low":12100,"close":12110,"volume":46240,"rsi_14":36.18,"sma_20":13910.0,"sma_60":17818.67,"sma_120":20335.33},{"date":"2024-12-10","open":12110,"high":12890,"low":12110,"close":12700,"volume":18880,"rsi_14":36.81,"sma_20":13804.0,"sma_60":17718.67,"sma_120":20170.75},{"date":"2024-12-11","open":12690,"high":13540,"low":12480,"close":13390,"volume":29638,"rsi_14":44.68,"sma_20":13748.5,"sma_60":17625.83,"sma_120":20016.92},{"date":"2024-12-12","open":13270,"high":14000,"low":13270,"close":13800,"volume":27269,"rsi_14":40.08,"sma_20":13716.5,"sma_60":17534.5,"sma_120":19868.17},{"date":"2024-12-13","open":13670,"high":13990,"low":13570,"close":13780,"volume":29443,"rsi_14":37.94,"sma_20":13703.5,"sma_60":17421.67,"sma_120":19711.33},{"date":"2024-12-16","open":13770,"high":14130,"low":13580,"close":14120,"volume":60023,"rsi_14":42.72,"sma_20":13757.0,"sma_60":17326.33,"sma_120":19572.75},{"date":"2024-12-17","open":13980,"high":14330,"low":13750,"close":14330,"volume":59145,"rsi_14":50.81,"sma_20":13798.5,"sma_60":17249.5,"sma_120":19447.58},{"date":"2024-12-18","open":14190,"high":14190,"low":13490,"close":13680,"volume":72962,"rsi_14":43.67,"sma_20":13780.5,"sma_60":17162.5,"sma_120":19328.25},{"date":"2024-12-19","open":13260,"high":13610,"low":13100,"close":13530,"volume":13519,"rsi_14":46.85,"sma_20":13757.0,"sma_60":17067.33,"sma_120":19217.67},{"date":"2024-12-20","open":13520,"high":13520,"low":12910,"close":12910,"volume":26239,"rsi_14":44.49,"sma_20":13660.0,"sma_60":16957.5,"sma_120":19086.92},{"date":"2024-12-23","open":12910,"high":13650,"low":12860,"close":13470,"volume":66294,"rsi_14":50.09,"sma_20":13582.5,"sma_60":16856.0,"sma_120":18972.08},{"date":"2024-12-24","open":13410,"high":13630,"low":13030,"close":13030,"volume":22767,"rsi_14":48.51,"sma_20":13489.0,"sma_60":16728.17,"sma_120":18855.67},{"date":"2024-12-26","open":13040,"high":13370,"low":12640,"close":12780,"volume":22233,"rsi_14":45.38,"sma_20":13415.5,"sma_60":16598.67,"sma_120":18755.92},{"date":"2024-12-27","open":12470,"high":12940,"low":12470,"close":12670,"volume":12550,"rsi_14":47.7,"sma_20":13330.5,"sma_60":16477.0,"sma_120":18653.17},{"date":"2024-12-30","open":12680,"high":12910,"low":12500,"close":12780,"volume":10214,"rsi_14":56.5,"sma_20":13277.0,"sma_60":16371.5,"sma_120":18562.17},{"date":"2025-01-02","open":12780,"high":12920,"low":12660,"close":12770,"volume":7893,"rsi_14":50.77,"sma_20":13240.5,"sma_60":16264.67,"sma_120":18472.75},{"date":"2025-01-03","open":12650,"high":13800,"low":12650,"close":13800,"volume":28650,"rsi_14":54.18,"sma_20":13257.5,"sma_60":16139.67,"sma_120":18401.08},{"date":"2025-01-06","open":13810,"high":14580,"low":13800,"close":14560,"volume":26035,"rsi_14":57.22,"sma_20":13325.0,"sma_60":16030.67,"sma_120":18334.5},{"date":"2025-01-07","open":14950,"high":14950,"low":14090,"close":14190,"volume":21611,"rsi_14":53.65,"sma_20":13367.0,"sma_60":15898.83,"sma_120":18256.08},{"date":"2025-01-08","open":14100,"high":14850,"low":13990,"close":14710,"volume":12091,"rsi_14":55.09,"sma_20":13455.5,"sma_60":15781.5,"sma_120":18177.83},{"date":"2025-01-09","open":14610,"high":14750,"low":14420,"close":14750,"volume":11023,"rsi_14":53.74,"sma_20":13587.5,"sma_60":15650.67,"sma_120":18102.83},{"date":"2025-01-10","open":14750,"high":14750,"low":14210,"close":14210,"volume":11179,"rsi_14":54.81,"sma_20":13663.0,"sma_60":15522.5,"sma_120":18029.17},{"date":"2025-01-13","open":14210,"high":14220,"low":13610,"close":13610,"volume":6642,"rsi_14":50.67,"sma_20":13674.0,"sma_60":15387.67,"sma_120":17944.25},{"date":"2025-01-14","open":13620,"high":13910,"low":13500,"close":13800,"volume":5612,"rsi_14":58.05,"sma_20":13674.0,"sma_60":15264.33,"sma_120":17853.83},{"date":"2025-01-15","open":13800,"high":13950,"low":13310,"close":13380,"volume":9158,"rsi_14":49.17,"sma_20":13654.0,"sma_60":15136.5,"sma_120":17772.0},{"date":"2025-01-16","open":13530,"high":13730,"low":13350,"close":13370,"volume":11872,"rsi_14":53.43,"sma_20":13616.5,"sma_60":15003.5,"sma_120":17697.58},{"date":"2025-01-17","open":13370,"high":13380,"low":12570,"close":13130,"volume":59451,"rsi_14":53.54,"sma_20":13556.5,"sma_60":14873.17,"sma_120":17623.67},{"date":"2025-01-20","open":13000,"high":13270,"low":12830,"close":13230,"volume":20549,"rsi_14":55.67,"sma_20":13534.0,"sma_60":14748.67,"sma_120":17564.33},{"date":"2025-01-21","open":13240,"high":13600,"low":12940,"close":13600,"volume":30744,"rsi_14":57.88,"sma_20":13537.5,"sma_60":14654.67,"sma_120":17503.5},{"date":"2025-01-22","open":13610,"high":13800,"low":13400,"close":13610,"volume":22448,"rsi_14":58.08,"sma_20":13572.5,"sma_60":14568.33,"sma_120":17441.5},{"date":"2025-01-23","open":13610,"high":13640,"low":13290,"close":13340,"volume":9541,"rsi_14":44.82,"sma_20":13566.0,"sma_60":14471.33,"sma_120":17386.83},{"date":"2025-01-24","open":13330,"high":13690,"low":13030,"close":13240,"volume":19641,"rsi_14":32.54,"sma_20":13576.5,"sma_60":14378.67,"sma_120":17320.92},{"date":"2025-01-31","open":13100,"high":13100,"low":12290,"close":12490,"volume":46965,"rsi_14":29.57,"sma_20":13562.0,"sma_60":14272.83,"sma_120":17247.08},{"date":"2025-02-03","open":12310,"high":12480,"low":11400,"close":12030,"volume":119774,"rsi_14":17.32,"sma_20":13530.0,"sma_60":14155.0,"sma_120":17173.58},{"date":"2025-02-04","open":12030,"high":12370,"low":11880,"close":12010,"volume":21001,"rsi_14":16.42,"sma_20":13491.5,"sma_60":14044.67,"sma_120":17093.25},{"date":"2025-02-05","open":11890,"high":12360,"low":11830,"close":12300,"volume":55904,"rsi_14":25.07,"sma_20":13468.0,"sma_60":13936.0,"sma_120":17019.08},{"date":"2025-02-06","open":12300,"high":12400,"low":12020,"close":12390,"volume":22283,"rsi_14":31.63,"sma_20":13397.5,"sma_60":13829.17,"sma_120":16959.08},{"date":"2025-02-07","open":12290,"high":12470,"low":12150,"close":12350,"volume":12295,"rsi_14":27.13,"sma_20":13287.0,"sma_60":13728.0,"sma_120":16926.08},{"date":"2025-02-10","open":12350,"high":12600,"low":11730,"close":12570,"volume":33754,"rsi_14":36.36,"sma_20":13206.0,"sma_60":13638.33,"sma_120":16889.08},{"date":"2025-02-11","open":12610,"high":12610,"low":12250,"close":12400,"volume":57310,"rsi_14":34.5,"sma_20":13090.5,"sma_60":13554.5,"sma_120":16849.33},{"date":"2025-02-12","open":12350,"high":12690,"low":12110,"close":12520,"volume":21805,"rsi_14":39.87,"sma_20":12979.0,"sma_60":13492.17,"sma_120":16805.08},{"date":"2025-02-13","open":12490,"high":12560,"low":12270,"close":12430,"volume":31766,"rsi_14":36.67,"sma_20":12890.0,"sma_60":13452.33,"sma_120":16753.17},{"date":"2025-02-14","open":12430,"high":13170,"low":12360,"close":13100,"volume":38070,"rsi_14":42.42,"sma_20":12864.5,"sma_60":13429.0,"sma_120":16701.08},{"date":"2025-02-17","open":13200,"high":14110,"low":13130,"close":13930,"volume":72234,"rsi_14":53.88,"sma_20":12871.0,"sma_60":13420.5,"sma_120":16657.92},{"date":"2025-02-18","open":13930,"high":14120,"low":13710,"close":14020,"volume":24448,"rsi_14":58.63,"sma_20":12903.0,"sma_60":13420.17,"sma_120":16608.08},{"date":"2025-02-19","open":14160,"high":14480,"low":13870,"close":14310,"volume":37326,"rsi_14":62.95,"sma_20":12950.0,"sma_60":13441.17,"sma_120":16559.0},{"date":"2025-02-20","open":14310,"high":14310,"low":13430,"close":13430,"volume":42588,"rsi_14":61.03,"sma_20":12965.0,"sma_60":13440.0,"sma_120":16507.58},{"date":"2025-02-21","open":13670,"high":13670,"low":13110,"close":13300,"volume":21161,"rsi_14":66.16,"sma_20":12968.5,"sma_60":13427.67,"sma_120":16443.83},{"date":"2025-02-24","open":13280,"high":14590,"low":12870,"close":14510,"volume":89910,"rsi_14":74.41,"sma_20":13014.0,"sma_60":13436.17,"sma_120":16391.83},{"date":"2025-02-25","open":14480,"high":14480,"low":13810,"close":14090,"volume":32302,"rsi_14":67.05,"sma_20":13038.0,"sma_60":13423.5,"sma_120":16332.17},{"date":"2025-02-26","open":14090,"high":14740,"low":14010,"close":14410,"volume":42653,"rsi_14":68.43,"sma_20":13091.5,"sma_60":13413.33,"sma_120":16278.92},{"date":"2025-02-27","open":14400,"high":14400,"low":13770,"close":13790,"volume":26274,"rsi_14":61.88,"sma_20":13119.0,"sma_60":13394.83,"sma_120":16218.83},{"date":"2025-02-28","open":13350,"high":13660,"low":13130,"close":13220,"volume":25301,"rsi_14":55.07,"sma_20":13155.5,"sma_60":13377.67,"sma_120":16136.08},{"date":"2025-03-04","open":13210,"high":13210,"low":12500,"close":12770,"volume":19876,"rsi_14":52.77,"sma_20":13192.5,"sma_60":13351.0,"sma_120":16051.25},{"date":"2025-03-05","open":12550,"high":12990,"low":12550,"close":12800,"volume":13570,"rsi_14":52.12,"sma_20":13232.0,"sma_60":13333.5,"sma_120":15967.92},{"date":"2025-03-06","open":12900,"high":13480,"low":12580,"close":13150,"volume":17585,"rsi_14":55.25,"sma_20":13274.5,"sma_60":13327.67,"sma_120":15881.67},{"date":"2025-03-07","open":13400,"high":13400,"low":12500,"close":12930,"volume":98947,"rsi_14":48.67,"sma_20":13301.5,"sma_60":13318.83,"sma_120":15803.58},{"date":"2025-03-10","open":12930,"high":13170,"low":12530,"close":13000,"volume":21885,"rsi_14":41.77,"sma_20":13334.0,"sma_60":13315.33,"sma_120":15732.75},{"date":"2025-03-11","open":12520,"high":12890,"low":12480,"close":12690,"volume":15875,"rsi_14":38.67,"sma_20":13340.0,"sma_60":13304.33,"sma_120":15671.0},{"date":"2025-03-12","open":12880,"high":13440,"low":12840,"close":13400,"volume":16028,"rsi_14":42.77,"sma_20":13390.0,"sma_60":13312.0,"sma_120":15620.17},{"date":"2025-03-13","open":13500,"high":13850,"low":13060,"close":13140,"volume":16589,"rsi_14":47.44,"sma_20":13421.0,"sma_60":13329.17,"sma_120":15573.92},{"date":"2025-03-14","open":13130,"high":13440,"low":12900,"close":12910,"volume":34208,"rsi_14":46.62,"sma_20":13445.0,"sma_60":13332.67,"sma_120":15525.67},{"date":"2025-03-17","open":12920,"high":13800,"low":12920,"close":13450,"volume":24515,"rsi_14":39.61,"sma_20":13462.5,"sma_60":13333.67,"sma_120":15479.75},{"date":"2025-03-18","open":13500,"high":13610,"low":13200,"close":13500,"volume":17565,"rsi_14":43.76,"sma_20":13441.0,"sma_60":13328.67,"sma_120":15431.58},{"date":"2025-03-19","open":13500,"high":14080,"low":13260,"close":14060,"volume":25790,"rsi_14":46.48,"sma_20":13443.0,"sma_60":13333.33,"sma_120":15377.5},{"date":"2025-03-20","open":14020,"high":14150,"low":13790,"close":13890,"volume":38817,"rsi_14":51.11,"sma_20":13422.0,"sma_60":13329.5,"sma_120":15327.92},{"date":"2025-03-21","open":13700,"high":13990,"low":13460,"close":13800,"volume":40796,"rsi_14":57.18,"sma_20":13440.5,"sma_60":13320.67,"sma_120":15285.08},{"date":"2025-03-24","open":13800,"high":13800,"low":13260,"close":13270,"volume":23807,"rsi_14":56.07,"sma_20":13439.0,"sma_60":13313.83,"sma_120":15238.17},{"date":"2025-03-25","open":13270,"high":13500,"low":12580,"close":12580,"volume":39723,"rsi_14":47.7,"sma_20":13342.5,"sma_60":13298.0,"sma_120":15182.67},{"date":"2025-03-26","open":12580,"high":12840,"low":12420,"close":12760,"volume":7201,"rsi_14":45.77,"sma_20":13276.0,"sma_60":13295.5,"sma_120":15126.5},{"date":"2025-03-27","open":12840,"high":12850,"low":12350,"close":12370,"volume":9855,"rsi_14":44.14,"sma_20":13174.0,"sma_60":13277.17,"sma_120":15066.58},{"date":"2025-03-28","open":12390,"high":12580,"low":11990,"close":11990,"volume":18671,"rsi_14":40.08,"sma_20":13084.0,"sma_60":13259.83,"sma_120":14994.0},{"date":"2025-03-31","open":11990,"high":11990,"low":11400,"close":11550,"volume":16516,"rsi_14":39.08,"sma_20":13000.5,"sma_60":13239.33,"sma_120":14919.0},{"date":"2025-04-01","open":11650,"high":11940,"low":11550,"close":11660,"volume":12168,"rsi_14":31.17,"sma_20":12945.0,"sma_60":13222.5,"sma_120":14849.75},{"date":"2025-04-02","open":11970,"high":11970,"low":11210,"close":11210,"volume":20527,"rsi_14":29.94,"sma_20":12865.5,"sma_60":13196.33,"sma_120":14783.92},{"date":"2025-04-03","open":11200,"high":11200,"low":10710,"close":11170,"volume":41498,"rsi_14":31.17,"sma_20":12766.5,"sma_60":13169.67,"sma_120":14717.17},{"date":"2025-04-04","open":11130,"high":11240,"low":10730,"close":10790,"volume":14957,"rsi_14":20.18,"sma_20":12659.5,"sma_60":13119.5,"sma_120":14629.58},{"date":"2025-04-07","open":10770,"high":10770,"low":9700,"close":9900,"volume":29666,"rsi_14":16.04,"sma_20":12504.5,"sma_60":13041.83,"sma_120":14536.25},{"date":"2025-04-08","open":10010,"high":10290,"low":9750,"close":10000,"volume":18572,"rsi_14":8.06,"sma_20":12370.0,"sma_60":12972.0,"sma_120":14435.42},{"date":"2025-04-09","open":9920,"high":10300,"low":9620,"close":10300,"volume":23932,"rsi_14":13.88,"sma_20":12215.0,"sma_60":12898.5,"sma_120":14340.0},{"date":"2025-04-10","open":10780,"high":11180,"low":10430,"close":10850,"volume":32268,"rsi_14":22.84,"sma_20":12100.5,"sma_60":12833.5,"sma_120":14242.08},{"date":"2025-04-11","open":10840,"high":11240,"low":10320,"close":11240,"volume":8635,"rsi_14":30.81,"sma_20":12017.0,"sma_60":12784.0,"sma_120":14153.25},{"date":"2025-04-14","open":11140,"high":11330,"low":11020,"close":11240,"volume":13166,"rsi_14":35.43,"sma_20":11906.5,"sma_60":12744.5,"sma_120":14066.08},{"date":"2025-04-15","open":11110,"high":11420,"low":11080,"close":11420,"volume":11490,"rsi_14":35.43,"sma_20":11802.5,"sma_60":12704.83,"sma_120":13984.58},{"date":"2025-04-16","open":11420,"high":11420,"low":11050,"close":11060,"volume":12031,"rsi_14":35.67,"sma_20":11652.5,"sma_60":12666.17,"sma_120":13901.33},{"date":"2025-04-17","open":11050,"high":11220,"low":10930,"close":11220,"volume":2580,"rsi_14":41.15,"sma_20":11519.0,"sma_60":12630.33,"sma_120":13816.92},{"date":"2025-04-18","open":11300,"high":11300,"low":10900,"close":11050,"volume":11210,"rsi_14":43.87,"sma_20":11381.5,"sma_60":12595.67,"sma_120":13734.42},{"date":"2025-04-21","open":11050,"high":12350,"low":11050,"close":12100,"volume":121715,"rsi_14":54.38,"sma_20":11323.0,"sma_60":12576.83,"sma_120":13662.75},{"date":"2025-04-22","open":12100,"high":14180,"low":11790,"close":12810,"volume":265831,"rsi_14":65.15,"sma_20":11334.5,"sma_60":12563.67,"sma_120":13609.17},{"date":"2025-04-23","open":12810,"high":13780,"low":12720,"close":13450,"volume":54016,"rsi_14":69.39,"sma_20":11369.0,"sma_60":12561.0,"sma_120":13564.67},{"date":"2025-04-24","open":13450,"high":14140,"low":13210,"close":13810,"volume":44288,"rsi_14":75.77,"sma_20":11441.0,"sma_60":12568.83,"sma_120":13520.08},{"date":"2025-04-25","open":13770,"high":14690,"low":13770,"close":14600,"volume":53850,"rsi_14":90.8,"sma_20":11571.5,"sma_60":12591.5,"sma_120":13485.08},{"date":"2025-04-28","open":14600,"high":15370,"low":14600,"close":15340,"volume":99992,"rsi_14":91.72,"sma_20":11761.0,"sma_60":12639.0,"sma_120":13455.92},{"date":"2025-04-29","open":15410,"high":15490,"low":14320,"close":14970,"volume":55665,"rsi_14":86.09,"sma_20":11926.5,"sma_60":12688.0,"sma_120":13421.5},{"date":"2025-04-30","open":14980,"high":15500,"low":14100,"close":14220,"volume":39019,"rsi_14":75.26,"sma_20":12077.0,"sma_60":12724.83,"sma_120":13384.75},{"date":"2025-05-02","open":14220,"high":14400,"low":13850,"close":13880,"volume":20134,"rsi_14":69.94,"sma_20":12212.5,"sma_60":12751.17,"sma_120":13343.58},{"date":"2025-05-07","open":13980,"high":14270,"low":13600,"close":14020,"volume":10974,"rsi_14":70.56,"sma_20":12374.0,"sma_60":12778.33,"sma_120":13303.75},{"date":"2025-05-08","open":13880,"high":14380,"low":13880,"close":14080,"volume":10593,"rsi_14":70.03,"sma_20":12583.0,"sma_60":12807.17,"sma_120":13267.58},{"date":"2025-05-09","open":14080,"high":14400,"low":13860,"close":14300,"volume":10277,"rsi_14":74.92,"sma_20":12798.0,"sma_60":12836.0,"sma_120":13237.17},{"date":"2025-05-12","open":14300,"high":14440,"low":14110,"close":14340,"volume":10580,"rsi_14":74.45,"sma_20":13000.0,"sma_60":12868.33,"sma_120":13211.42},{"date":"2025-05-13","open":14500,"high":14680,"low":14080,"close":14650,"volume":16742,"rsi_14":77.61,"sma_20":13190.0,"sma_60":12903.83,"sma_120":13198.0},{"date":"2025-05-14","open":14730,"high":14860,"low":14370,"close":14830,"volume":12170,"rsi_14":74.16,"sma_20":13369.5,"sma_60":12943.83,"sma_120":13198.08},{"date":"2025-05-15","open":14830,"high":14920,"low":14200,"close":14400,"volume":13172,"rsi_14":64.8,"sma_20":13527.5,"sma_60":12965.5,"sma_120":13197.25},{"date":"2025-05-16","open":14410,"high":14910,"low":14000,"close":14400,"volume":25781,"rsi_14":60.04,"sma_20":13676.5,"sma_60":12973.33,"sma_120":13196.92},{"date":"2025-05-19","open":14400,"high":14620,"low":13990,"close":14460,"volume":26811,"rsi_14":57.34,"sma_20":13846.5,"sma_60":12980.67,"sma_120":13200.42},{"date":"2025-05-20","open":14530,"high":14530,"low":14000,"close":14000,"volume":19061,"rsi_14":42.68,"sma_20":13985.5,"sma_60":12975.5,"sma_120":13208.33},{"date":"2025-05-21","open":14000,"high":14040,"low":13160,"close":13470,"volume":165391,"rsi_14":25.96,"sma_20":14106.5,"sma_60":12976.17,"sma_120":13208.08},{"date":"2025-05-22","open":13400,"high":13430,"low":13060,"close":13200,"volume":12198,"rsi_14":26.65,"sma_20":14161.5,"sma_60":12974.5,"sma_120":13201.08},{"date":"2025-05-23","open":13200,"high":13910,"low":13020,"close":13150,"volume":7849,"rsi_14":32.69,"sma_20":14178.5,"sma_60":12951.83,"sma_120":13194.0},{"date":"2025-05-26","open":13150,"high":13210,"low":12780,"close":13000,"volume":19922,"rsi_14":34.83,"sma_20":14156.0,"sma_60":12933.67,"sma_120":13178.58},{"date":"2025-05-27","open":12980,"high":13180,"low":12660,"close":12680,"volume":10138,"rsi_14":28.25,"sma_20":14099.5,"sma_60":12904.83,"sma_120":13159.08},{"date":"2025-05-28","open":12950,"high":12950,"low":12500,"close":12710,"volume":9163,"rsi_14":27.54,"sma_20":14005.0,"sma_60":12886.83,"sma_120":13140.83},{"date":"2025-05-29","open":12820,"high":12820,"low":12620,"close":12680,"volume":5253,"rsi_14":21.68,"sma_20":13872.0,"sma_60":12877.83,"sma_120":13127.75},{"date":"2025-05-30","open":12830,"high":12830,"low":12270,"close":12400,"volume":12882,"rsi_14":18.71,"sma_20":13743.5,"sma_60":12871.67,"sma_120":13111.33},{"date":"2025-06-02","open":12540,"high":12540,"low":12250,"close":12410,"volume":6185,"rsi_14":10.0,"sma_20":13653.0,"sma_60":12865.17,"sma_120":13099.33},{"date":"2025-06-04","open":12540,"high":13315,"low":12500,"close":13210,"volume":17439,"rsi_14":26.32,"sma_20":13619.5,"sma_60":12866.17,"sma_120":13096.92},{"date":"2025-06-05","open":13110,"high":13660,"low":13010,"close":13500,"volume":19004,"rsi_14":36.28,"sma_20":13593.5,"sma_60":12875.67,"sma_120":13097.25},{"date":"2025-06-09","open":13510,"high":13800,"low":13210,"close":13450,"volume":16455,"rsi_14":35.74,"sma_20":13562.0,"sma_60":12883.17,"sma_120":13099.25},{"date":"2025-06-10","open":13450,"high":13450,"low":13030,"close":13070,"volume":13142,"rsi_14":30.96,"sma_20":13500.5,"sma_60":12889.5,"sma_120":13096.92},{"date":"2025-06-11","open":13090,"high":13550,"low":13010,"close":13410,"volume":12518,"rsi_14":41.64,"sma_20":13454.0,"sma_60":12889.67,"sma_120":13100.83},{"date":"2025-06-12","open":13410,"high":13600,"low":13270,"close":13450,"volume":11964,"rsi_14":49.67,"sma_20":13394.0,"sma_60":12894.83,"sma_120":13112.0},{"date":"2025-06-13","open":13470,"high":13530,"low":12610,"close":12740,"volume":22144,"rsi_14":43.39,"sma_20":13289.5,"sma_60":12892.0,"sma_120":13112.33},{"date":"2025-06-16","open":12600,"high":13440,"low":12300,"close":13330,"volume":41712,"rsi_14":52.24,"sma_20":13236.0,"sma_60":12890.0,"sma_120":13111.83},{"date":"2025-06-17","open":13340,"high":13740,"low":13250,"close":13640,"volume":30110,"rsi_14":57.66,"sma_20":13198.0,"sma_60":12892.33,"sma_120":13110.5},{"date":"2025-06-18","open":13420,"high":13900,"low":13250,"close":13900,"volume":23507,"rsi_14":64.81,"sma_20":13170.0,"sma_60":12889.67,"sma_120":13111.5},{"date":"2025-06-19","open":13900,"high":14290,"low":13700,"close":14000,"volume":175023,"rsi_14":65.39,"sma_20":13170.0,"sma_60":12891.5,"sma_120":13110.5},{"date":"2025-06-20","open":14000,"high":14030,"low":13460,"close":13470,"volume":24161,"rsi_14":58.42,"sma_20":13170.0,"sma_60":12886.0,"sma_120":13103.33},{"date":"2025-06-23","open":13300,"high":13370,"low":12760,"close":12890,"volume":178002,"rsi_14":54.91,"sma_20":13154.5,"sma_60":12879.67,"sma_120":13096.75},{"date":"2025-06-24","open":12890,"high":13200,"low":12650,"close":13060,"volume":40509,"rsi_14":56.31,"sma_20":13150.0,"sma_60":12887.67,"sma_120":13092.83},{"date":"2025-06-25","open":13080,"high":13370,"low":12860,"close":13150,"volume":31185,"rsi_14":49.32,"sma_20":13157.5,"sma_60":12894.17,"sma_120":13094.83},{"date":"2025-06-26","open":13150,"high":13250,"low":12870,"close":13100,"volume":18854,"rsi_14":45.24,"sma_20":13178.5,"sma_60":12906.33,"sma_120":13091.75},{"date":"2025-06-27","open":13100,"high":13100,"low":12670,"close":12770,"volume":15599,"rsi_14":42.41,"sma_20":13181.5,"sma_60":12919.33,"sma_120":13089.58},{"date":"2025-06-30","open":12670,"high":12930,"low":12210,"close":12210,"volume":137591,"rsi_14":40.77,"sma_20":13158.0,"sma_60":12930.33,"sma_120":13084.83},{"date":"2025-07-01","open":12340,"high":12360,"low":12010,"close":12010,"volume":17886,"rsi_14":34.51,"sma_20":13138.5,"sma_60":12936.17,"sma_120":13079.33},{"date":"2025-07-02","open":12010,"high":12050,"low":11700,"close":11800,"volume":116633,"rsi_14":32.41,"sma_20":13108.0,"sma_60":12946.0,"sma_120":13071.17},{"date":"2025-07-03","open":11810,"high":12280,"low":11800,"close":12260,"volume":23913,"rsi_14":44.59,"sma_20":13060.5,"sma_60":12964.17,"sma_120":13066.92},{"date":"2025-07-04","open":12300,"high":12340,"low":12000,"close":12230,"volume":8790,"rsi_14":35.82,"sma_20":12997.0,"sma_60":12988.17,"sma_120":13053.83},{"date":"2025-07-07","open":12140,"high":12300,"low":11900,"close":12230,"volume":13778,"rsi_14":30.25,"sma_20":12936.0,"sma_60":13027.0,"sma_120":13034.42},{"date":"2025-07-08","open":12220,"high":12790,"low":12030,"close":12750,"volume":36125,"rsi_14":34.99,"sma_20":12920.0,"sma_60":13072.83,"sma_120":13022.42},{"date":"2025-07-09","open":12750,"high":12850,"low":12500,"close":12740,"volume":30180,"rsi_14":33.16,"sma_20":12886.5,"sma_60":13113.5,"sma_120":13006.0},{"date":"2025-07-10","open":12850,"high":12990,"low":12600,"close":12700,"volume":26793,"rsi_14":38.15,"sma_20":12849.0,"sma_60":13144.33,"sma_120":12988.92},{"date":"2025-07-11","open":12880,"high":13340,"low":12690,"close":13050,"volume":85412,"rsi_14":52.65,"sma_20":12864.5,"sma_60":13174.5,"sma_120":12979.25},{"date":"2025-07-14","open":13010,"high":13330,"low":12850,"close":13100,"volume":21627,"rsi_14":50.69,"sma_20":12853.0,"sma_60":13205.5,"sma_120":12975.0},{"date":"2025-07-15","open":12860,"high":13610,"low":12860,"close":13600,"volume":29797,"rsi_14":56.8,"sma_20":12851.0,"sma_60":13241.83,"sma_120":12973.33},{"date":"2025-07-16","open":13590,"high":13670,"low":13320,"close":13430,"volume":93159,"rsi_14":54.81,"sma_20":12827.5,"sma_60":13281.33,"sma_120":12973.75},{"date":"2025-07-17","open":13320,"high":13500,"low":13070,"close":13500,"volume":28197,"rsi_14":61.51,"sma_20":12802.5,"sma_60":13319.33,"sma_120":12974.83},{"date":"2025-07-18","open":13310,"high":13590,"low":13100,"close":13400,"volume":31534,"rsi_14":71.96,"sma_20":12799.0,"sma_60":13358.5,"sma_120":12977.08},{"date":"2025-07-21","open":13330,"high":14480,"low":13220,"close":14290,"volume":106296,"rsi_14":83.53,"sma_20":12869.0,"sma_60":13395.0,"sma_120":12985.92},{"date":"2025-07-22","open":14470,"high":16290,"low":14130,"close":15520,"volume":369336,"rsi_14":92.08,"sma_20":12992.0,"sma_60":13440.17,"sma_120":13001.92},{"date":"2025-07-23","open":15750,"high":16650,"low":15320,"close":16560,"volume":198780,"rsi_14":93.0,"sma_20":13162.5,"sma_60":13492.0,"sma_120":13026.5},{"date":"2025-07-24","open":16560,"high":16840,"low":16000,"close":16490,"volume":153543,"rsi_14":92.26,"sma_20":13332.0,"sma_60":13536.67,"sma_120":13052.75},{"date":"2025-07-25","open":16700,"high":18480,"low":16310,"close":18140,"volume":226164,"rsi_14":94.17,"sma_20":13600.5,"sma_60":13595.67,"sma_120":13093.58},{"date":"2025-07-28","open":18120,"high":18560,"low":17100,"close":18230,"volume":79021,"rsi_14":93.77,"sma_20":13901.5,"sma_60":13643.83,"sma_120":13141.42},{"date":"2025-07-29","open":18230,"high":18610,"low":17530,"close":18580,"volume":57022,"rsi_14":94.24,"sma_20":14230.0,"sma_60":13704.0,"sma_120":13196.0},{"date":"2025-07-30","open":18960,"high":18960,"low":18330,"close":18520,"volume":59734,"rsi_14":93.96,"sma_20":14566.0,"sma_60":13775.67,"sma_120":13250.25},{"date":"2025-07-31","open":18460,"high":18500,"low":17560,"close":17710,"volume":50238,"rsi_14":82.91,"sma_20":14838.5,"sma_60":13839.5,"sma_120":13295.33},{"date":"2025-08-01","open":17650,"high":18410,"low":17390,"close":18100,"volume":65827,"rsi_14":83.69,"sma_20":15132.0,"sma_60":13907.5,"sma_120":13342.92},{"date":"2025-08-04","open":18100,"high":18300,"low":17690,"close":17700,"volume":24679,"rsi_14":78.01,"sma_20":15405.5,"sma_60":13967.83,"sma_120":13387.5},{"date":"2025-08-05","open":17870,"high":18380,"low":17630,"close":18020,"volume":33360,"rsi_14":80.72,"sma_20":15669.0,"sma_60":14029.83,"sma_120":13432.92},{"date":"2025-08-06","open":18210,"high":18460,"low":17830,"close":17870,"volume":13162,"rsi_14":78.94,"sma_20":15925.5,"sma_60":14088.67,"sma_120":13478.5},{"date":"2025-08-07","open":17910,"high":17990,"low":17490,"close":17790,"volume":29318,"rsi_14":79.15,"sma_20":16180.0,"sma_60":14141.0,"sma_120":13522.42},{"date":"2025-08-08","open":17790,"high":18460,"low":17500,"close":17850,"volume":56819,"rsi_14":76.57,"sma_20":16420.0,"sma_60":14191.33,"sma_120":13567.58},{"date":"2025-08-11","open":17810,"high":18400,"low":17720,"close":18190,"volume":28716,"rsi_14":72.98,"sma_20":16674.5,"sma_60":14254.5,"sma_120":13610.0},{"date":"2025-08-12","open":18190,"high":18370,"low":17860,"close":18190,"volume":32571,"rsi_14":67.09,"sma_20":16904.0,"sma_60":14317.67,"sma_120":13645.5},{"date":"2025-08-13","open":18190,"high":18490,"low":17750,"close":18480,"volume":50773,"rsi_14":69.94,"sma_20":17156.5,"sma_60":14384.67,"sma_120":13682.67},{"date":"2025-08-14","open":18300,"high":18340,"low":17830,"close":18220,"volume":26806,"rsi_14":51.11,"sma_20":17392.5,"sma_60":14455.0,"sma_120":13715.25},{"date":"2025-08-18","open":18070,"high":18210,"low":16340,"close":16820,"volume":108710,"rsi_14":35.64,"sma_20":17563.5,"sma_60":14510.83,"sma_120":13743.5},{"date":"2025-08-19","open":17490,"high":17490,"low":15660,"close":15810,"volume":79274,"rsi_14":25.13,"sma_20":17639.5,"sma_60":14554.33,"sma_120":13764.42},{"date":"2025-08-20","open":15810,"high":15810,"low":14900,"close":15450,"volume":63683,"rsi_14":23.85,"sma_20":17636.0,"sma_60":14592.67,"sma_120":13772.25},{"date":"2025-08-21","open":15450,"high":16150,"low":15060,"close":15820,"volume":133233,"rsi_14":32.6,"sma_20":17599.0,"sma_60":14639.67,"sma_120":13786.67},{"date":"2025-08-22","open":15670,"high":16190,"low":15430,"close":16170,"volume":30650,"rsi_14":32.1,"sma_20":17583.0,"sma_60":14697.83,"sma_120":13801.33},{"date":"2025-08-25","open":16290,"high":17480,"low":16170,"close":16940,"volume":55156,"rsi_14":43.4,"sma_20":17523.0,"sma_60":14768.33,"sma_120":13827.58},{"date":"2025-08-26","open":16940,"high":17270,"low":16770,"close":16910,"volume":14414,"rsi_14":39.85,"sma_20":17457.0,"sma_60":14838.83,"sma_120":13858.33},{"date":"2025-08-27","open":17340,"high":17340,"low":16440,"close":16930,"volume":58168,"rsi_14":41.2,"sma_20":17374.5,"sma_60":14914.33,"sma_120":13893.0},{"date":"2025-08-28","open":17000,"high":17900,"low":16850,"close":17260,"volume":43583,"rsi_14":45.26,"sma_20":17311.5,"sma_60":14995.17,"sma_120":13930.17},{"date":"2025-08-29","open":17000,"high":17370,"low":16560,"close":16840,"volume":142455,"rsi_14":41.51,"sma_20":17268.0,"sma_60":15055.67,"sma_120":13960.92},{"date":"2025-09-01","open":16840,"high":16960,"low":15580,"close":16180,"volume":50546,"rsi_14":33.97,"sma_20":17172.0,"sma_60":15100.33,"sma_120":13988.0},{"date":"2025-09-02","open":16500,"high":18500,"low":16500,"close":17770,"volume":176501,"rsi_14":47.33,"sma_20":17175.5,"sma_60":15172.33,"sma_120":14027.75},{"date":"2025-09-03","open":18100,"high":18180,"low":17630,"close":17680,"volume":62893,"rsi_14":44.78,"sma_20":17158.5,"sma_60":15249.17,"sma_120":14069.33},{"date":"2025-09-04","open":17690,"high":18170,"low":17220,"close":17910,"volume":45932,"rsi_14":47.97,"sma_20":17160.5,"sma_60":15324.17,"sma_120":14106.92},{"date":"2025-09-05","open":17930,"high":18040,"low":16920,"close":17440,"volume":64017,"rsi_14":54.63,"sma_20":17143.0,"sma_60":15390.67,"sma_120":14142.75},{"date":"2025-09-08","open":17440,"high":18790,"low":17350,"close":18410,"volume":91832,"rsi_14":69.52,"sma_20":17171.0,"sma_60":15485.17,"sma_120":14188.58},{"date":"2025-09-09","open":18790,"high":19150,"low":18490,"close":18900,"volume":122140,"rsi_14":75.41,"sma_20":17206.5,"sma_60":15578.0,"sma_120":14234.0},{"date":"2025-09-10","open":19100,"high":19100,"low":18150,"close":18500,"volume":66176,"rsi_14":69.65,"sma_20":17222.0,"sma_60":15659.0,"sma_120":14275.67},{"date":"2025-09-11","open":18700,"high":20950,"low":18700,"close":19840,"volume":175403,"rsi_14":73.5,"sma_20":17290.0,"sma_60":15758.0,"sma_120":14323.83},{"date":"2025-09-12","open":20150,"high":20750,"low":19460,"close":20050,"volume":123390,"rsi_14":71.45,"sma_20":17381.5,"sma_60":15858.83,"sma_120":14375.17},{"date":"2025-09-15","open":20050,"high":20800,"low":19650,"close":20500,"volume":93950,"rsi_14":73.4,"sma_20":17565.5,"sma_60":15976.0,"sma_120":14431.0},{"date":"2025-09-16","open":20900,"high":22250,"low":20200,"close":22050,"volume":172631,"rsi_14":77.83,"sma_20":17877.5,"sma_60":16128.67,"sma_120":14504.17},{"date":"2025-09-17","open":21650,"high":23100,"low":21050,"close":22350,"volume":180960,"rsi_14":77.75,"sma_20":18222.5,"sma_60":16283.5,"sma_120":14585.58},{"date":"2025-09-18","open":22219,"high":24958,"low":21813,"close":24400,"volume":169477,"rsi_14":84.5,"sma_20":18634.0,"sma_60":16465.17,"sma_120":14679.67},{"date":"2025-09-19","open":24050,"high":25000,"low":23550,"close":24700,"volume":123830,"rsi_14":90.8,"sma_20":19060.5,"sma_60":16658.5,"sma_120":14782.42},{"date":"2025-09-22","open":24900,"high":26500,"low":24650,"close":25700,"volume":107349,"rsi_14":90.25,"sma_20":19498.5,"sma_60":16874.0,"sma_120":14896.67},{"date":"2025-09-23","open":26450,"high":26450,"low":24550,"close":25200,"volume":49363,"rsi_14":86.65,"sma_20":19913.0,"sma_60":17090.5,"sma_120":15010.42},{"date":"2025-09-24","open":24650,"high":25875,"low":24400,"close":25600,"volume":46024,"rsi_14":86.86,"sma_20":20346.5,"sma_60":17317.0,"sma_120":15126.58},{"date":"2025-09-25","open":25500,"high":26200,"low":25000,"close":25550,"volume":55651,"rsi_14":90.51,"sma_20":20761.0,"sma_60":17546.17,"sma_120":15246.08},{"date":"2025-09-26","open":25550,"high":26500,"low":24800,"close":25950,"volume":69269,"rsi_14":89.94,"sma_20":21216.5,"sma_60":17774.33,"sma_120":15369.25},{"date":"2025-09-29","open":26500,"high":26500,"low":24300,"close":24900,"volume":104834,"rsi_14":80.0,"sma_20":21652.5,"sma_60":17985.5,"sma_120":15486.83},{"date":"2025-09-30","open":25000,"high":25200,"low":23800,"close":23850,"volume":50344,"rsi_14":75.12,"sma_20":21956.5,"sma_60":18179.17,"sma_120":15603.08},{"date":"2025-10-01","open":24150,"high":25400,"low":24050,"close":24700,"volume":50018,"rsi_14":73.92,"sma_20":22307.5,"sma_60":18378.33,"sma_120":15725.58},{"date":"2025-10-02","open":24800,"high":27750,"low":24300,"close":27300,"volume":215761,"rsi_14":78.88,"sma_20":22777.0,"sma_60":18621.0,"sma_120":15867.25},{"date":"2025-10-10","open":27500,"high":28900,"low":26950,"close":27600,"volume":116325,"rsi_14":78.63,"sma_20":23285.0,"sma_60":18869.33,"sma_120":16006.83},{"date":"2025-10-13","open":26750,"high":28200,"low":26350,"close":27800,"volume":77602,"rsi_14":76.02,"sma_20":23754.5,"sma_60":19115.17,"sma_120":16144.83},{"date":"2025-10-14","open":28600,"high":28600,"low":25750,"close":25800,"volume":66896,"rsi_14":63.53,"sma_20":24099.5,"sma_60":19326.83,"sma_120":16266.17},{"date":"2025-10-15","open":26300,"high":27450,"low":25400,"close":27300,"volume":49894,"rsi_14":62.95,"sma_20":24539.5,"sma_60":19555.17,"sma_120":16398.5},{"date":"2025-10-16","open":27900,"high":27900,"low":26750,"close":26850,"volume":19899,"rsi_14":58.7,"sma_20":24890.0,"sma_60":19778.83,"sma_120":16530.08},{"date":"2025-10-17","open":26850,"high":27200,"low":25700,"close":26000,"volume":42931,"rsi_14":51.23,"sma_20":25187.5,"sma_60":19987.17,"sma_120":16653.25},{"date":"2025-10-20","open":25800,"high":27250,"low":25300,"close":25550,"volume":38784,"rsi_14":51.44,"sma_20":25440.0,"sma_60":20189.67,"sma_120":16774.08},{"date":"2025-10-21","open":25550,"high":26000,"low":23900,"close":24050,"volume":338725,"rsi_14":44.15,"sma_20":25540.0,"sma_60":20352.33,"sma_120":16873.67},{"date":"2025-10-22","open":23750,"high":23850,"low":23000,"close":23750,"volume":257015,"rsi_14":43.33,"sma_20":25610.0,"sma_60":20489.5,"sma_120":16964.83},{"date":"2025-10-23","open":23550,"high":23850,"low":22850,"close":23450,"volume":32640,"rsi_14":40.67,"sma_20":25580.0,"sma_60":20604.33,"sma_120":17048.17},{"date":"2025-10-24","open":23900,"high":24300,"low":22800,"close":22800,"volume":59112,"rsi_14":41.92,"sma_20":25485.0,"sma_60":20709.5,"sma_120":17123.08},{"date":"2025-10-27","open":22900,"high":23700,"low":22350,"close":23000,"volume":251617,"rsi_14":46.5,"sma_20":25350.0,"sma_60":20790.5,"sma_120":17193.08},{"date":"2025-10-28","open":23300,"high":23300,"low":21750,"close":22650,"volume":62163,"rsi_14":41.2,"sma_20":25222.5,"sma_60":20864.17,"sma_120":17254.0},{"date":"2025-10-29","open":22700,"high":22700,"low":21800,"close":22300,"volume":68220,"rsi_14":23.4,"sma_20":25057.5,"sma_60":20926.17,"sma_120":17315.08},{"date":"2025-10-30","open":22450,"high":22450,"low":21050,"close":21700,"volume":64402,"rsi_14":19.59,"sma_20":24865.0,"sma_60":20979.17,"sma_120":17377.42},{"date":"2025-10-31","open":22000,"high":22400,"low":21600,"close":21900,"volume":47717,"rsi_14":19.59,"sma_20":24662.5,"sma_60":21049.0,"sma_120":17444.25},{"date":"2025-11-03","open":21900,"high":21900,"low":21100,"close":21350,"volume":36364,"rsi_14":23.03,"sma_20":24485.0,"sma_60":21103.17,"sma_120":17505.33},{"date":"2025-11-04","open":21350,"high":21600,"low":20575,"close":21000,"volume":58992,"rsi_14":5.63,"sma_20":24342.5,"sma_60":21158.17,"sma_120":17563.0},{"date":"2025-11-05","open":20900,"high":20900,"low":18820,"close":19400,"volume":89526,"rsi_14":4.85,"sma_20":24077.5,"sma_60":21181.17,"sma_120":17605.5},{"date":"2025-11-06","open":19700,"high":20400,"low":19310,"close":20100,"volume":54013,"rsi_14":13.58,"sma_20":23717.5,"sma_60":21218.33,"sma_120":17653.5},{"date":"2025-11-07","open":20000,"high":20050,"low":18580,"close":18970,"volume":66884,"rsi_14":12.53,"sma_20":23286.0,"sma_60":21238.0,"sma_120":17689.5},{"date":"2025-11-10","open":19050,"high":19530,"low":18960,"close":19350,"volume":22910,"rsi_14":19.32,"sma_20":22863.5,"sma_60":21263.0,"sma_120":17727.17},{"date":"2025-11-11","open":19200,"high":20000,"low":18890,"close":19250,"volume":99359,"rsi_14":19.84,"sma_20":22536.0,"sma_60":21280.67,"sma_120":17767.58},{"date":"2025-11-12","open":19180,"high":19770,"low":18240,"close":19590,"volume":90453,"rsi_14":24.27,"sma_20":22150.5,"sma_60":21304.0,"sma_120":17810.83},{"date":"2025-11-13","open":19590,"high":19600,"low":18120,"close":18630,"volume":201407,"rsi_14":23.3,"sma_20":21739.5,"sma_60":21306.5,"sma_120":17845.58},{"date":"2025-11-14","open":18400,"high":18440,"low":17620,"close":17620,"volume":84244,"rsi_14":18.79,"sma_20":21320.5,"sma_60":21296.5,"sma_120":17875.75},{"date":"2025-11-17","open":17660,"high":18180,"low":17180,"close":18030,"volume":224308,"rsi_14":23.39,"sma_20":20944.5,"sma_60":21316.67,"sma_120":17913.75},{"date":"2025-11-18","open":18000,"high":18000,"low":16450,"close":17180,"volume":150574,"rsi_14":22.11,"sma_20":20601.0,"sma_60":21339.5,"sma_120":17946.92},{"date":"2025-11-19","open":17170,"high":17180,"low":16210,"close":16720,"volume":95855,"rsi_14":22.46,"sma_20":20249.5,"sma_60":21360.67,"sma_120":17976.67},{"date":"2025-11-20","open":17110,"high":17300,"low":16540,"close":16680,"volume":100656,"rsi_14":20.61,"sma_20":19911.0,"sma_60":21375.0,"sma_120":18007.33},{"date":"2025-11-21","open":16120,"high":16170,"low":15300,"close":15450,"volume":120919,"rsi_14":19.14,"sma_20":19543.5,"sma_60":21363.0,"sma_120":18030.42},{"date":"2025-11-24","open":15500,"high":16160,"low":15300,"close":16150,"volume":76676,"rsi_14":25.53,"sma_20":19201.0,"sma_60":21349.83,"sma_120":18059.08},{"date":"2025-11-25","open":16160,"high":17860,"low":16090,"close":17310,"volume":123043,"rsi_14":38.97,"sma_20":18934.0,"sma_60":21356.5,"sma_120":18097.67},{"date":"2025-11-26","open":17650,"high":17960,"low":17060,"close":17740,"volume":57712,"rsi_14":37.17,"sma_20":18706.0,"sma_60":21370.0,"sma_120":18142.17},{"date":"2025-11-27","open":18500,"high":21300,"low":18500,"close":20450,"volume":557694,"rsi_14":56.86,"sma_20":18643.5,"sma_60":21423.17,"sma_120":18209.17},{"date":"2025-11-28","open":20450,"high":20850,"low":19780,"close":20750,"volume":113589,"rsi_14":56.54,"sma_20":18586.0,"sma_60":21488.33,"sma_120":18272.0},{"date":"2025-12-01","open":20550,"high":20650,"low":19750,"close":19800,"volume":84606,"rsi_14":52.38,"sma_20":18508.5,"sma_60":21548.67,"sma_120":18324.5},{"date":"2025-12-02","open":19660,"high":21000,"low":19500,"close":20850,"volume":93188,"rsi_14":55.14,"sma_20":18501.0,"sma_60":21600.0,"sma_120":18386.17},{"date":"2025-12-03","open":20850,"high":22300,"low":20350,"close":21750,"volume":84156,"rsi_14":62.79,"sma_20":18618.5,"sma_60":21667.83,"sma_120":18458.5},{"date":"2025-12-04","open":21550,"high":21950,"low":20950,"close":21700,"volume":67719,"rsi_14":68.15,"sma_20":18698.5,"sma_60":21731.0,"sma_120":18527.58},{"date":"2025-12-05","open":21750,"high":21750,"low":20900,"close":21250,"volume":44760,"rsi_14":64.27,"sma_20":18812.5,"sma_60":21794.5,"sma_120":18592.58},{"date":"2025-12-08","open":21300,"high":21300,"low":20450,"close":20500,"volume":28826,"rsi_14":64.85,"sma_20":18870.0,"sma_60":21829.33,"sma_120":18657.25},{"date":"2025-12-09","open":20500,"high":21400,"low":20000,"close":21200,"volume":53731,"rsi_14":69.61,"sma_20":18967.5,"sma_60":21867.67,"sma_120":18722.83},{"date":"2025-12-10","open":21100,"high":21500,"low":20400,"close":20700,"volume":65101,"rsi_14":66.92,"sma_20":19023.0,"sma_60":21904.33,"sma_120":18781.67},{"date":"2025-12-11","open":20500,"high":20950,"low":19990,"close":20550,"volume":44860,"rsi_14":73.61,"sma_20":19119.0,"sma_60":21916.17,"sma_120":18837.08},{"date":"2025-12-12","open":20700,"high":21800,"low":20350,"close":21650,"volume":52738,"rsi_14":74.55,"sma_20":19320.5,"sma_60":21942.83,"sma_120":18900.83},{"date":"2025-12-15","open":21300,"high":22100,"low":20550,"close":22050,"volume":41468,"rsi_14":72.7,"sma_20":19521.5,"sma_60":21968.67,"sma_120":18972.33},{"date":"2025-12-16","open":22200,"high":22200,"low":19900,"close":19900,"volume":69591,"rsi_14":58.88,"sma_20":19657.5,"sma_60":21932.83,"sma_120":19030.75},{"date":"2025-12-17","open":20100,"high":20500,"low":19800,"close":20250,"volume":15781,"rsi_14":48.98,"sma_20":19834.0,"sma_60":21897.83,"sma_120":19090.67},{"date":"2025-12-18","open":20100,"high":20400,"low":19660,"close":19800,"volume":16611,"rsi_14":45.23,"sma_20":19990.0,"sma_60":21827.0,"sma_120":19146.08},{"date":"2025-12-19","open":20150,"high":20550,"low":19590,"close":20200,"volume":44919,"rsi_14":52.13,"sma_20":20227.5,"sma_60":21752.0,"sma_120":19205.25},{"date":"2025-12-22","open":20450,"high":21550,"low":20450,"close":21200,"volume":34869,"rsi_14":51.87,"sma_20":20480.0,"sma_60":21677.0,"sma_120":19275.5},{"date":"2025-12-23","open":21100,"high":22100,"low":20900,"close":21750,"volume":67120,"rsi_14":50.0,"sma_20":20702.0,"sma_60":21619.5,"sma_120":19355.0},{"date":"2025-12-24","open":21950,"high":21950,"low":20900,"close":21800,"volume":33463,"rsi_14":50.56,"sma_20":20905.0,"sma_60":21556.17,"sma_120":19436.58},{"date":"2025-12-26","open":21900,"high":22450,"low":21500,"close":21500,"volume":78746,"rsi_14":51.41,"sma_20":20957.5,"sma_60":21488.67,"sma_120":19517.42},{"date":"2025-12-29","open":21700,"high":22650,"low":21400,"close":22400,"volume":136105,"rsi_14":60.56,"sma_20":21040.0,"sma_60":21429.5,"sma_120":19601.92},{"date":"2025-12-30","open":22400,"high":23000,"low":22000,"close":22200,"volume":58461,"rsi_14":55.88,"sma_20":21160.0,"sma_60":21384.5,"sma_120":19685.0},{"date":"2026-01-02","open":22200,"high":23900,"low":22050,"close":23850,"volume":137502,"rsi_14":66.32,"sma_20":21310.0,"sma_60":21384.5,"sma_120":19781.83},{"date":"2026-01-05","open":24400,"high":25000,"low":23550,"close":23850,"volume":118322,"rsi_14":67.37,"sma_20":21415.0,"sma_60":21370.33,"sma_120":19874.33},{"date":"2026-01-06","open":23700,"high":23700,"low":22800,"close":23000,"volume":58392,"rsi_14":57.3,"sma_20":21480.0,"sma_60":21298.67,"sma_120":19959.83},{"date":"2026-01-07","open":23450,"high":23450,"low":22300,"close":22400,"volume":35968,"rsi_14":51.85,"sma_20":21537.5,"sma_60":21212.0,"sma_120":20040.67},{"date":"2026-01-08","open":21850,"high":22500,"low":21700,"close":22250,"volume":32216,"rsi_14":65.77,"sma_20":21625.0,"sma_60":21119.5,"sma_120":20117.33},{"date":"2026-01-09","open":22250,"high":22400,"low":21700,"close":21800,"volume":30423,"rsi_14":60.26,"sma_20":21655.0,"sma_60":21052.83,"sma_120":20189.83},{"date":"2026-01-12","open":21650,"high":23200,"low":21650,"close":23150,"volume":47034,"rsi_14":69.82,"sma_20":21777.5,"sma_60":20983.67,"sma_120":20269.42},{"date":"2026-01-13","open":23450,"high":23900,"low":22950,"close":23200,"volume":34492,"rsi_14":68.52,"sma_20":21910.0,"sma_60":20922.83,"sma_120":20350.83},{"date":"2026-01-14","open":23200,"high":24550,"low":23000,"close":24300,"volume":108801,"rsi_14":68.9,"sma_20":22042.5,"sma_60":20894.5,"sma_120":20440.83},{"date":"2026-01-15","open":24250,"high":25700,"low":24100,"close":25700,"volume":63085,"rsi_14":71.82,"sma_20":22225.0,"sma_60":20897.0,"sma_120":20543.33},{"date":"2026-01-16","open":25750,"high":27550,"low":25250,"close":26200,"volume":120355,"rsi_14":75.54,"sma_20":22837.5,"sma_60":20973.67,"sma_120":20642.58},{"date":"2026-01-19","open":26250,"high":28500,"low":26250,"close":27900,"volume":112345,"rsi_14":77.5,"sma_20":23242.5,"sma_60":21047.83,"sma_120":20745.75},{"date":"2026-01-20","open":28450,"high":28750,"low":27200,"close":28450,"volume":112105,"rsi_14":80.19,"sma_20":23655.0,"sma_60":21142.0,"sma_120":20844.83},{"date":"2026-01-21","open":28350,"high":34850,"low":27850,"close":34200,"volume":416320,"rsi_14":85.81,"sma_20":24305.0,"sma_60":21328.67,"sma_120":20992.42},{"date":"2026-01-22","open":34400,"high":34800,"low":32950,"close":34350,"volume":103517,"rsi_14":85.96,"sma_20":24935.0,"sma_60":21523.67,"sma_120":21127.5},{"date":"2026-01-23","open":34350,"high":35375,"low":33550,"close":34100,"volume":76385,"rsi_14":89.64,"sma_20":25550.0,"sma_60":21720.33,"sma_120":21259.75},{"date":"2026-01-26","open":34100,"high":35450,"low":33300,"close":34600,"volume":91365,"rsi_14":93.88,"sma_20":26205.0,"sma_60":21935.33,"sma_120":21393.25},{"date":"2026-01-27","open":34600,"high":35950,"low":33700,"close":35800,"volume":73239,"rsi_14":95.32,"sma_20":26875.0,"sma_60":22167.0,"sma_120":21537.25},{"date":"2026-01-28","open":36050,"high":36450,"low":34950,"close":35200,"volume":50954,"rsi_14":94.37,"sma_20":27525.0,"sma_60":22397.83,"sma_120":21683.0},{"date":"2026-01-29","open":34900,"high":37500,"low":34000,"close":35750,"volume":98717,"rsi_14":94.06,"sma_20":28120.0,"sma_60":22643.67,"sma_120":21830.08},{"date":"2026-01-30","open":35750,"high":36900,"low":32550,"close":35300,"volume":67020,"rsi_14":91.16,"sma_20":28692.5,"sma_60":22908.67,"sma_120":21976.75},{"date":"2026-02-02","open":34850,"high":38350,"low":34150,"close":36050,"volume":118134,"rsi_14":90.94,"sma_20":29345.0,"sma_60":23174.5,"sma_120":22127.0},{"date":"2026-02-03","open":36050,"high":39650,"low":36050,"close":39200,"volume":129784,"rsi_14":91.93,"sma_20":30185.0,"sma_60":23511.67,"sma_120":22304.75},{"date":"2026-02-04","open":39250,"high":41700,"low":35100,"close":37900,"volume":391690,"rsi_14":84.62,"sma_20":30967.5,"sma_60":23706.67,"sma_120":22472.33},{"date":"2026-02-05","open":37000,"high":37650,"low":34650,"close":36850,"volume":229005,"rsi_14":79.67,"sma_20":31720.0,"sma_60":23998.33,"sma_120":22630.67},{"date":"2026-02-06","open":36400,"high":36850,"low":34150,"close":35700,"volume":237614,"rsi_14":72.41,"sma_20":32347.5,"sma_60":24272.5,"sma_120":22776.58},{"date":"2026-02-09","open":37250,"high":37250,"low":33600,"close":34450,"volume":100716,"rsi_14":66.57,"sma_20":32910.0,"sma_60":24520.17,"sma_120":22912.08},{"date":"2026-02-10","open":34550,"high":35000,"low":33550,"close":34700,"volume":37791,"rsi_14":51.98,"sma_20":33430.0,"sma_60":24788.0,"sma_120":23047.25},{"date":"2026-02-11","open":34200,"high":34800,"low":32850,"close":34300,"volume":51604,"rsi_14":49.81,"sma_20":33860.0,"sma_60":25066.0,"sma_120":23181.25},{"date":"2026-02-12","open":34600,"high":35750,"low":33850,"close":34850,"volume":46292,"rsi_14":52.85,"sma_20":34292.5,"sma_60":25346.33,"sma_120":23331.5},{"date":"2026-02-13","open":34200,"high":34650,"low":33150,"close":34400,"volume":45450,"rsi_14":49.24,"sma_20":34702.5,"sma_60":25633.33,"sma_120":23486.42},{"date":"2026-02-19","open":33500,"high":35650,"low":33300,"close":34900,"volume":40535,"rsi_14":46.37,"sma_20":35052.5,"sma_60":25936.33,"sma_120":23648.5},{"date":"2026-02-20","open":35150,"high":35150,"low":31700,"close":31850,"volume":117364,"rsi_14":38.72,"sma_20":35222.5,"sma_60":26189.17,"sma_120":23782.08},{"date":"2026-02-23","open":32950,"high":35250,"low":32300,"close":33200,"volume":86166,"rsi_14":41.85,"sma_20":35172.5,"sma_60":26485.0,"sma_120":23924.0},{"date":"2026-02-24","open":33750,"high":35150,"low":32850,"close":34800,"volume":184014,"rsi_14":48.51,"sma_20":35195.0,"sma_60":26795.83,"sma_120":24072.83},{"date":"2026-02-25","open":34850,"high":35200,"low":32750,"close":33000,"volume":143757,"rsi_14":41.46,"sma_20":35140.0,"sma_60":27057.33,"sma_120":24206.92},{"date":"2026-02-26","open":33400,"high":33750,"low":32600,"close":32700,"volume":64339,"rsi_14":28.33,"sma_20":35015.0,"sma_60":29525.0,"sma_120":24677.0},{"date":"2026-02-27","open":32800,"high":32800,"low":28100,"close":29550,"volume":341225,"rsi_14":25.22,"sma_20":34732.5,"sma_60":27458.33,"sma_120":24440.75},{"date":"2026-03-03","open":28250,"high":30500,"low":26100,"close":26800,"volume":162743,"rsi_14":22.91,"sma_20":34312.5,"sma_60":27559.17,"sma_120":24523.75},{"date":"2026-03-04","open":26050,"high":27800,"low":24250,"close":25700,"volume":355485,"rsi_14":22.97,"sma_20":33810.0,"sma_60":27657.5,"sma_120":24603.08},{"date":"2026-03-05","open":26500,"high":29500,"low":26000,"close":28600,"volume":48313,"rsi_14":35.48,"sma_20":33475.0,"sma_60":27786.67,"sma_120":24693.33},{"date":"2026-03-06","open":28300,"high":29950,"low":27150,"close":28850,"volume":52982,"rsi_14":35.48,"sma_20":33115.0,"sma_60":27905.0,"sma_120":24786.42},{"date":"2026-03-09","open":26100,"high":27900,"low":26100,"close":27050,"volume":50160,"rsi_14":33.18,"sma_20":32507.5,"sma_60":27994.17,"sma_120":24862.58},{"date":"2026-03-10","open":28300,"high":29300,"low":28100,"close":28650,"volume":170085,"rsi_14":36.28,"sma_20":32045.0,"sma_60":28117.5,"sma_120":24956.0},{"date":"2026-03-11","open":28750,"high":29700,"low":28250,"close":28850,"volume":43953,"rsi_14":37.58,"sma_20":31645.0,"sma_60":28256.67,"sma_120":25043.0},{"date":"2026-03-12","open":28800,"high":33500,"low":28350,"close":32450,"volume":137687,"rsi_14":45.19,"sma_20":31482.5,"sma_60":28444.17,"sma_120":25155.92},{"date":"2026-03-13","open":32000,"high":32600,"low":30550,"close":32000,"volume":62965,"rsi_14":50.33,"sma_20":31360.0,"sma_60":28632.5,"sma_120":25268.42},{"date":"2026-03-16","open":30800,"high":34050,"low":30700,"close":33650,"volume":57676,"rsi_14":50.97,"sma_20":31307.5,"sma_60":30677.5,"sma_120":25813.75},{"date":"2026-03-17","open":34500,"high":34500,"low":32350,"close":33100,"volume":64456,"rsi_14":46.15,"sma_20":31247.5,"sma_60":29041.67,"sma_120":25492.25},{"date":"2026-03-18","open":33200,"high":34250,"low":31700,"close":32400,"volume":43859,"rsi_14":48.57,"sma_20":31125.0,"sma_60":29214.17,"sma_120":25591.42},{"date":"2026-03-19","open":31750,"high":33800,"low":30100,"close":32850,"volume":36555,"rsi_14":50.35,"sma_20":31047.5,"sma_60":29430.0,"sma_120":25681.42},{"date":"2026-03-20","open":33100,"high":34400,"low":32400,"close":33900,"volume":35143,"rsi_14":61.42,"sma_20":30997.5,"sma_60":29657.5,"sma_120":25777.67},{"date":"2026-03-23","open":32500,"high":33900,"low":31500,"close":31900,"volume":59172,"rsi_14":63.93,"sma_20":31000.0,"sma_60":29859.17,"sma_120":25843.08},{"date":"2026-03-24","open":32200,"high":32750,"low":30750,"close":32750,"volume":63038,"rsi_14":69.53,"sma_20":30977.5,"sma_60":30068.33,"sma_120":25910.17},{"date":"2026-03-25","open":32800,"high":33350,"low":31500,"close":32500,"volume":35194,"rsi_14":62.66,"sma_20":30862.5,"sma_60":30256.67,"sma_120":25966.83},{"date":"2026-03-26","open":31850,"high":33000,"low":30600,"close":30650,"volume":30172,"rsi_14":55.29,"sma_20":30745.0,"sma_60":30405.0,"sma_120":26012.25},{"date":"2026-03-27","open":29700,"high":30500,"low":28600,"close":29350,"volume":52398,"rsi_14":56.97,"sma_20":30577.5,"sma_60":30530.83,"sma_120":26043.5},{"date":"2026-03-30","open":28450,"high":29550,"low":28250,"close":28750,"volume":23237,"rsi_14":50.32,"sma_20":30537.5,"sma_60":30651.67,"sma_120":26070.17},{"date":"2026-03-31","open":28700,"high":29200,"low":27100,"close":27250,"volume":24109,"rsi_14":45.24,"sma_20":30560.0,"sma_60":30732.5,"sma_120":26081.0},{"date":"2026-04-01","open":27650,"high":29850,"low":27650,"close":29300,"volume":19485,"rsi_14":39.67,"sma_20":30740.0,"sma_60":30850.83,"sma_120":26117.67},{"date":"2026-04-02","open":29500,"high":29650,"low":27050,"close":27050,"volume":23409,"rsi_14":35.48,"sma_20":30662.5,"sma_60":30904.17,"sma_120":26144.33},{"date":"2026-04-03","open":27700,"high":28300,"low":26300,"close":27450,"volume":26518,"rsi_14":30.38,"sma_20":30592.5,"sma_60":30964.17,"sma_120":26167.25},{"date":"2026-04-06","open":28000,"high":29350,"low":27300,"close":27700,"volume":31520,"rsi_14":32.58,"sma_20":30625.0,"sma_60":31042.5,"sma_120":26170.58},{"date":"2026-04-07","open":27700,"high":30050,"low":27700,"close":29750,"volume":30056,"rsi_14":42.14,"sma_20":30680.0,"sma_60":31165.0,"sma_120":26188.5},{"date":"2026-04-08","open":30250,"high":32500,"low":29500,"close":31350,"volume":70193,"rsi_14":45.83,"sma_20":30805.0,"sma_60":31316.67,"sma_120":26218.08},{"date":"2026-04-09","open":31350,"high":34800,"low":30700,"close":32650,"volume":152969,"rsi_14":46.58,"sma_20":30815.0,"sma_60":31497.5,"sma_120":26275.17},{"date":"2026-04-10","open":33000,"high":36150,"low":33000,"close":35200,"volume":87268,"rsi_14":58.78,"sma_20":30975.0,"sma_60":31698.33,"sma_120":26341.0},{"date":"2026-04-13","open":35200,"high":36800,"low":34350,"close":36750,"volume":92040,"rsi_14":60.26,"sma_20":31130.0,"sma_60":31924.17,"sma_120":26423.5},{"date":"2026-04-14","open":37200,"high":37300,"low":35350,"close":36100,"volume":57072,"rsi_14":59.05,"sma_20":31280.0,"sma_60":32120.83,"sma_120":26507.67},{"date":"2026-04-15","open":36200,"high":36750,"low":34300,"close":35350,"volume":72427,"rsi_14":62.5,"sma_20":31427.5,"sma_60":32281.67,"sma_120":26589.33},{"date":"2026-04-16","open":35350,"high":37800,"low":34750,"close":36800,"volume":92183,"rsi_14":69.66,"sma_20":31625.0,"sma_60":32458.33,"sma_120":26695.58},{"date":"2026-04-17","open":36800,"high":38950,"low":35700,"close":38550,"volume":96465,"rsi_14":74.38,"sma_20":31857.5,"sma_60":32635.83,"sma_120":26818.92},{"date":"2026-04-20","open":39000,"high":40100,"low":38150,"close":39950,"volume":82843,"rsi_14":81.75,"sma_20":32260.0,"sma_60":32827.5,"sma_120":26956.42},{"date":"2026-04-21","open":40100,"high":41700,"low":39500,"close":41150,"volume":112671,"rsi_14":80.94,"sma_20":32680.0,"sma_60":32943.33,"sma_120":27109.33},{"date":"2026-04-22","open":42500,"high":44950,"low":40650,"close":42000,"volume":94703,"rsi_14":92.11,"sma_20":33155.0,"sma_60":33070.83,"sma_120":27267.67},{"date":"2026-04-23","open":43250,"high":43250,"low":40850,"close":43000,"volume":97326,"rsi_14":92.37,"sma_20":33772.5,"sma_60":33219.17,"sma_120":27437.25},{"date":"2026-04-24","open":43000,"high":45950,"low":42800,"close":44200,"volume":98445,"rsi_14":92.75,"sma_20":34515.0,"sma_60":33379.17,"sma_120":27619.75},{"date":"2026-04-27","open":44800,"high":44850,"low":40350,"close":43600,"volume":64986,"rsi_14":88.8,"sma_20":35257.5,"sma_60":33509.17,"sma_120":27802.25},{"date":"2026-04-28","open":43650,"high":45900,"low":42750,"close":45850,"volume":50627,"rsi_14":89.19,"sma_20":36187.5,"sma_60":33686.67,"sma_120":28001.83},{"date":"2026-04-29","open":46500,"high":48850,"low":44400,"close":47900,"volume":53763,"rsi_14":89.61,"sma_20":37117.5,"sma_60":33889.17,"sma_120":29715.83},{"date":"2026-04-30","open":47900,"high":47950,"low":45600,"close":45750,"volume":57683,"rsi_14":78.98,"sma_20":39667.5,"sma_60":33215.83,"sma_120":32100.42},{"date":"2026-05-04","open":46300,"high":53700,"low":46200,"close":52600,"volume":301930,"rsi_14":82.82,"sma_20":39310.0,"sma_60":34339.17,"sma_120":28706.0},{"date":"2026-05-06","open":53000,"high":54200,"low":51100,"close":52600,"volume":62357,"rsi_14":85.11,"sma_20":40555.0,"sma_60":34562.5,"sma_120":28976.83},{"date":"2026-05-07","open":53900,"high":57400,"low":53500,"close":56700,"volume":91096,"rsi_14":89.76,"sma_20":41902.5,"sma_60":34875.83,"sma_120":29291.25},{"date":"2026-05-08","open":56800,"high":61400,"low":55200,"close":60900,"volume":102326,"rsi_14":90.71,"sma_20":43380.0,"sma_60":35276.67,"sma_120":29637.5},{"date":"2026-05-11","open":61000,"high":61000,"low":57500,"close":57900,"volume":74351,"rsi_14":81.36,"sma_20":44642.5,"sma_60":35646.67,"sma_120":29959.58},{"date":"2026-05-12","open":58000,"high":59500,"low":54100,"close":56100,"volume":100499,"rsi_14":75.84,"sma_20":45687.5,"sma_60":36007.5,"sma_120":30263.83},{"date":"2026-05-13","open":53100,"high":59200,"low":50500,"close":59100,"volume":85914,"rsi_14":77.16,"sma_20":46805.0,"sma_60":36414.17,"sma_120":30601.08},{"date":"2026-05-14","open":59100,"high":60300,"low":56100,"close":59300,"volume":44667,"rsi_14":76.7,"sma_20":47965.0,"sma_60":36830.83,"sma_120":30948.42},{"date":"2026-05-15","open":59700,"high":66000,"low":56600,"close":58000,"volume":67334,"rsi_14":72.94,"sma_20":49097.5,"sma_60":37216.67,"sma_120":31281.5},{"date":"2026-05-18","open":61500,"high":61800,"low":56800,"close":60400,"volume":60715,"rsi_14":73.89,"sma_20":50277.5,"sma_60":37650.0,"sma_120":31641.67},{"date":"2026-05-19","open":61000,"high":61600,"low":55600,"close":59000,"volume":47449,"rsi_14":72.19,"sma_20":51300.0,"sma_60":38051.67,"sma_120":31994.0},{"date":"2026-05-20","open":59000,"high":60900,"low":56600,"close":60800,"volume":67581,"rsi_14":71.82,"sma_20":52342.5,"sma_60":38534.17,"sma_120":32361.67},{"date":"2026-05-21","open":61800,"high":69900,"low":61500,"close":67800,"volume":101979,"rsi_14":75.38,"sma_20":53675.0,"sma_60":39110.83,"sma_120":32797.92},{"date":"2026-05-22","open":67500,"high":67800,"low":62400,"close":67500,"volume":37488,"rsi_14":79.12,"sma_20":54950.0,"sma_60":39655.83,"sma_120":33225.83},{"date":"2026-05-26","open":67700,"high":69700,"low":61000,"close":64200,"volume":43535,"rsi_14":67.16,"sma_20":56010.0,"sma_60":40175.83,"sma_120":33616.58},{"date":"2026-05-27","open":63400,"high":63900,"low":57700,"close":63000,"volume":40687,"rsi_14":64.86,"sma_20":56950.0,"sma_60":40680.83,"sma_120":33993.75},{"date":"2026-05-28","open":62900,"high":63100,"low":54600,"close":60400,"volume":42273,"rsi_14":55.52,"sma_20":57790.0,"sma_60":41195.0,"sma_120":34326.67},{"date":"2026-05-29","open":60400,"high":60500,"low":53100,"close":53200,"volume":32259,"rsi_14":39.45,"sma_20":58157.5,"sma_60":41635.0,"sma_120":34597.08},{"date":"2026-06-01","open":55000,"high":55000,"low":49550,"close":51300,"volume":35652,"rsi_14":40.68,"sma_20":58327.5,"sma_60":42061.67,"sma_120":34859.58},{"date":"2026-06-02","open":51400,"high":51400,"low":47700,"close":49800,"volume":29449,"rsi_14":41.03,"sma_20":58530.0,"sma_60":42415.0,"sma_120":35100.83},{"date":"2026-06-04","open":49800,"high":54400,"low":49800,"close":52000,"volume":33515,"rsi_14":39.65,"sma_20":58500.0,"sma_60":42800.83,"sma_120":35352.92},{"date":"2026-06-05","open":49900,"high":53200,"low":48300,"close":53200,"volume":26825,"rsi_14":41.36,"sma_20":58530.0,"sma_60":43236.67,"sma_120":35615.42},{"date":"2026-06-08","open":49950,"high":50900,"low":46100,"close":48800,"volume":47898,"rsi_14":38.02,"sma_20":58135.0,"sma_60":43572.5,"sma_120":35845.0},{"date":"2026-06-09","open":51200,"high":63400,"low":51200,"close":63400,"volume":314514,"rsi_14":52.96,"sma_20":58260.0,"sma_60":44148.33,"sma_120":36202.5},{"date":"2026-06-10","open":63400,"high":68300,"low":62500,"close":63100,"volume":244551,"rsi_14":54.14,"sma_20":58520.0,"sma_60":44659.17,"sma_120":36551.67},{"date":"2026-06-11","open":63100,"high":76400,"low":60400,"close":74500,"volume":254978,"rsi_14":61.59,"sma_20":59440.0,"sma_60":45367.5,"sma_120":37000.0},{"date":"2026-06-12","open":77200,"high":80900,"low":73300,"close":78700,"volume":139169,"rsi_14":59.68,"sma_20":60420.0,"sma_60":46118.33,"sma_120":37484.58},{"date":"2026-06-15","open":81700,"high":82000,"low":72000,"close":73800,"volume":111726,"rsi_14":55.17,"sma_20":61145.0,"sma_60":46796.67,"sma_120":37919.17},{"date":"2026-06-16","open":73800,"high":75800,"low":66300,"close":67000,"volume":123556,"rsi_14":52.17,"sma_20":61595.0,"sma_60":47373.33,"sma_120":38293.75},{"date":"2026-06-17","open":67000,"high":73200,"low":63000,"close":69500,"volume":163578,"rsi_14":66.6,"sma_20":63035.0,"sma_60":51500.0,"sma_120":41015.42},{"date":"2026-06-18","open":68800,"high":75800,"low":67000,"close":74800,"volume":126598,"rsi_14":60.53,"sma_20":62840.0,"sma_60":48665.83,"sma_120":39161.67},{"date":"2026-06-19","open":75500,"high":78000,"low":65300,"close":68500,"volume":88313,"rsi_14":61.33,"sma_20":63225.0,"sma_60":49275.83,"sma_120":39567.5},{"date":"2026-06-22","open":67800,"high":73900,"low":66500,"close":71100,"volume":94221,"rsi_14":64.52,"sma_20":63390.0,"sma_60":49915.0,"sma_120":39991.67},{"date":"2026-06-23","open":71100,"high":71100,"low":64000,"close":66800,"volume":74009,"rsi_14":61.97,"sma_20":63355.0,"sma_60":50486.67,"sma_120":40371.67},{"date":"2026-06-24","open":66800,"high":66800,"low":62100,"close":62800,"volume":39490,"rsi_14":57.42,"sma_20":63285.0,"sma_60":51022.5,"sma_120":40713.75},{"date":"2026-06-25","open":65800,"high":67200,"low":57000,"close":58300,"volume":102471,"rsi_14":53.35,"sma_20":63050.0,"sma_60":51505.0,"sma_120":41017.92},{"date":"2026-06-26","open":58400,"high":61700,"low":56500,"close":58000,"volume":123226,"rsi_14":56.39,"sma_20":62930.0,"sma_60":51992.5,"sma_120":41322.08},{"date":"2026-06-29","open":59300,"high":61300,"low":57000,"close":59200,"volume":47042,"rsi_14":46.42,"sma_20":63230.0,"sma_60":52525.0,"sma_120":41628.75},{"date":"2026-06-30","open":60900,"high":64300,"low":57500,"close":60100,"volume":76963,"rsi_14":47.47,"sma_20":63670.0,"sma_60":53038.33,"sma_120":41944.58},{"date":"2026-07-01","open":60300,"high":73900,"low":60200,"close":73000,"volume":178841,"rsi_14":48.76,"sma_20":64830.0,"sma_60":53804.17,"sma_120":42354.17},{"date":"2026-07-02","open":72300,"high":72300,"low":63000,"close":64600,"volume":99317,"rsi_14":39.14,"sma_20":65460.0,"sma_60":54423.33,"sma_120":42693.75},{"date":"2026-07-03","open":63800,"high":67200,"low":59300,"close":67000,"volume":68079,"rsi_14":44.55,"sma_20":66150.0,"sma_60":55078.33,"sma_120":43060.42},{"date":"2026-07-06","open":69000,"high":69000,"low":59600,"close":62500,"volume":43094,"rsi_14":46.26,"sma_20":66835.0,"sma_60":55624.17,"sma_120":43394.58},{"date":"2026-07-07","open":62500,"high":65200,"low":59600,"close":63500,"volume":50543,"rsi_14":44.88,"sma_20":66840.0,"sma_60":56160.0,"sma_120":43738.33},{"date":"2026-07-08","open":61700,"high":66200,"low":60200,"close":63100,"volume":63394,"rsi_14":39.11,"sma_20":66840.0,"sma_60":56667.5,"sma_120":44082.5},{"date":"2026-07-09","open":63100,"high":68100,"low":61200,"close":67600,"volume":104698,"rsi_14":49.13,"sma_20":66495.0,"sma_60":57207.5,"sma_120":44452.92},{"date":"2026-07-10","open":69000,"high":74200,"low":64300,"close":72300,"volume":86226,"rsi_14":51.11,"sma_20":66175.0,"sma_60":57800.0,"sma_120":44862.08},{"date":"2026-07-13","open":72300,"high":79000,"low":67400,"close":72500,"volume":90023,"rsi_14":55.71,"sma_20":66110.0,"sma_60":58406.67,"sma_120":45263.75},{"date":"2026-07-14","open":71100,"high":75500,"low":66500,"close":75200,"volume":67545,"rsi_14":62.76,"sma_20":66520.0,"sma_60":59070.83,"sma_120":45676.25},{"date":"2026-07-15","open":76200,"high":85900,"low":72200,"close":81700,"volume":123780,"rsi_14":73.12,"sma_20":67130.0,"sma_60":59819.17,"sma_120":46138.75},{"date":"2026-07-16","open":80900,"high":81400,"low":73300,"close":78400,"volume":42117,"rsi_14":69.03,"sma_20":67310.0,"sma_60":60483.33,"sma_120":46559.58},{"date":"2026-07-20","open":79500,"high":83800,"low":73900,"close":79500,"volume":223838,"rsi_14":68.97,"sma_20":67860.0,"sma_60":61142.5,"sma_120":46985.0},{"date":"2026-07-21","open":79500,"high":79500,"low":69000,"close":75900,"volume":74480,"rsi_14":64.06,"sma_20":68100.0,"sma_60":61721.67,"sma_120":47332.5},{"date":"2026-07-22","open":76000,"high":78500,"low":72700,"close":75700,"volume":31568,"rsi_14":53.1,"sma_20":68545.0,"sma_60":62283.33,"sma_120":47677.08},{"date":"2026-07-23","open":76100,"high":76600,"low":70500,"close":73500,"volume":32756,"rsi_14":61.93,"sma_20":69080.0,"sma_60":62791.67,"sma_120":48005.42},{"date":"2026-07-24","open":71900,"high":71900,"low":68000,"close":68300,"volume":27592,"rsi_14":51.62,"sma_20":69580.0,"sma_60":63193.33,"sma_120":48286.25},{"date":"2026-07-27","open":68200,"high":69800,"low":63900,"close":66900,"volume":27466,"rsi_14":55.95,"sma_20":70025.0,"sma_60":63581.67,"sma_120":48545.42},{"date":"2026-07-28","open":63800,"high":64600,"low":58000,"close":60700,"volume":44775,"rsi_14":46.68,"sma_20":70100.0,"sma_60":63829.17,"sma_120":48757.92},{"date":"2026-07-29","open":60100,"high":61900,"low":50600,"close":57400,"volume":74274,"rsi_14":43.68,"sma_20":69965.0,"sma_60":63987.5,"sma_120":48938.33},{"date":"2026-07-30","open":56000,"high":56600,"low":51800,"close":55500,"volume":37956,"rsi_14":35.76,"sma_20":69090.0,"sma_60":64150.0,"sma_120":49106.67},{"date":"2026-07-31","open":58600,"high":62800,"low":57800,"close":60600,"volume":66114,"rsi_14":36.36,"sma_20":68890.0,"sma_60":64283.33,"sma_120":49311.25},{"date":"2026-08-03","open":59900,"high":62700,"low":59500,"close":61900,"volume":18055,"rsi_14":37.95,"sma_20":68635.0,"sma_60":64438.33,"sma_120":49500.42},{"date":"2026-08-04","open":61100,"high":64400,"low":59300,"close":64100,"volume":51098,"rsi_14":37.24,"sma_20":68715.0,"sma_60":64561.67,"sma_120":49718.75},{"date":"2026-08-05","open":66000,"high":75500,"low":63100,"close":73100,"volume":93692,"rsi_14":40.65,"sma_20":69195.0,"sma_60":64765.0,"sma_120":50020.83},{"date":"2026-08-06","open":70600,"high":79200,"low":70500,"close":75100,"volume":72685,"rsi_14":46.31,"sma_20":69795.0,"sma_60":65051.67,"sma_120":50349.17},{"date":"2026-08-07","open":75800,"high":76700,"low":71400,"close":72400,"volume":45363,"rsi_14":42.33,"sma_20":70035.0,"sma_60":65323.33,"sma_120":50665.42},{"date":"2026-08-10","open":72400,"high":81000,"low":72400,"close":80000,"volume":61268,"rsi_14":54.08,"sma_20":70420.0,"sma_60":65671.67,"sma_120":51042.92},{"date":"2026-08-11","open":80100,"high":87900,"low":78000,"close":83000,"volume":67802,"rsi_14":56.87,"sma_20":70945.0,"sma_60":66066.67,"sma_120":51448.75},{"date":"2026-08-12","open":83000,"high":85100,"low":80600,"close":84600,"volume":24848,"rsi_14":60.57,"sma_20":71415.0,"sma_60":66510.0,"sma_120":51863.33},{"date":"2026-08-13","open":84600,"high":84600,"low":76400,"close":81100,"volume":64748,"rsi_14":62.6,"sma_20":71385.0,"sma_60":66855.0,"sma_120":52252.5},{"date":"2026-08-14","open":82500,"high":85900,"low":76100,"close":81300,"volume":46297,"rsi_14":64.52,"sma_20":71530.0,"sma_60":67226.67,"sma_120":52639.17},{"date":"2026-08-18","open":81600,"high":87000,"low":74000,"close":75800,"volume":91767,"rsi_14":65.44,"sma_20":71345.0,"sma_60":67476.67,"sma_120":53005.42},{"date":"2026-08-19","open":73200,"high":75800,"low":70200,"close":71400,"volume":63555,"rsi_14":64.0,"sma_20":71120.0,"sma_60":67536.67,"sma_120":53323.75},{"date":"2026-08-20","open":73300,"high":73300,"low":64800,"close":67300,"volume":57852,"rsi_14":61.3,"sma_20":70700.0,"sma_60":67533.33,"sma_120":53594.58},{"date":"2026-08-21","open":66900,"high":66900,"low":61400,"close":64300,"volume":49490,"rsi_14":53.69,"sma_20":70240.0,"sma_60":67535.0,"sma_120":53855.42},{"date":"2026-08-24","open":64100,"high":67600,"low":60300,"close":63300,"volume":63511,"rsi_14":51.41,"sma_20":69990.0,"sma_60":67540.0,"sma_120":54110.42},{"date":"2026-08-25","open":61200,"high":63300,"low":58600,"close":63000,"volume":61897,"rsi_14":48.85,"sma_20":69795.0,"sma_60":67583.33,"sma_120":54389.17},{"date":"2026-08-26","open":63000,"high":63900,"low":59900,"close":63400,"volume":30718,"rsi_14":37.66,"sma_20":69930.0,"sma_60":67753.33,"sma_120":54694.17},{"date":"2026-08-27","open":64300,"high":66400,"low":62200,"close":62600,"volume":19977,"rsi_14":33.6,"sma_20":70190.0,"sma_60":67941.67,"sma_120":55001.67},{"date":"2026-08-28","open":62600,"high":63200,"low":60400,"close":62100,"volume":26799,"rsi_14":35.65,"sma_20":70520.0,"sma_60":68146.67,"sma_120":55280.83},{"date":"2026-08-31","open":60300,"high":63400,"low":59000,"close":63300,"volume":21952,"rsi_14":21.69,"sma_20":70655.0,"sma_60":68335.0,"sma_120":55567.92},{"date":"2026-09-01","open":62200,"high":63500,"low":61500,"close":62800,"volume":26651,"rsi_14":12.59,"sma_20":70700.0,"sma_60":68495.0,"sma_120":55865.83},{"date":"2026-09-02","open":60200,"high":62900,"low":59600,"close":61900,"volume":70856,"rsi_14":6.84,"sma_20":70590.0,"sma_60":68713.33,"sma_120":56142.92},{"date":"2026-09-03","open":63100,"high":63100,"low":60000,"close":60200,"volume":39004,"rsi_14":7.35,"sma_20":69945.0,"sma_60":68660.0,"sma_120":56404.17},{"date":"2026-09-04","open":60800,"high":62200,"low":59900,"close":60400,"volume":34331,"rsi_14":7.35,"sma_20":69210.0,"sma_60":68615.0,"sma_120":56637.08},{"date":"2026-09-07","open":61300,"high":63000,"low":58100,"close":60200,"volume":55837,"rsi_14":9.38,"sma_20":68600.0,"sma_60":68376.67,"sma_120":56872.08},{"date":"2026-09-08","open":60600,"high":66000,"low":60200,"close":62300,"volume":52773,"rsi_14":23.08,"sma_20":67715.0,"sma_60":68103.33,"sma_120":57110.83},{"date":"2026-09-09","open":62600,"high":67700,"low":62600,"close":67300,"volume":52150,"rsi_14":50.0,"sma_20":66930.0,"sma_60":67995.0,"sma_120":57395.83},{"date":"2026-09-10","open":66600,"high":70500,"low":64300,"close":69200,"volume":42094,"rsi_14":64.67,"sma_20":66160.0,"sma_60":68031.67,"sma_120":57702.5},{"date":"2026-09-11","open":67000,"high":69200,"low":64600,"close":68400,"volume":30166,"rsi_14":65.45,"sma_20":65525.0,"sma_60":68013.33,"sma_120":57998.75},{"date":"2026-09-14","open":67800,"high":70700,"low":64000,"close":67600,"volume":24301,"rsi_14":63.53,"sma_20":64840.0,"sma_60":67893.33,"sma_120":58279.58},{"date":"2026-09-15","open":70700,"high":70700,"low":65000,"close":66000,"volume":25253,"rsi_14":57.14,"sma_20":64350.0,"sma_60":67851.67,"sma_120":58563.75},{"date":"2026-09-16","open":69600,"high":75800,"low":65100,"close":73500,"volume":149197,"rsi_14":71.89,"sma_20":64455.0,"sma_60":67891.67,"sma_120":58903.33},{"date":"2026-09-17","open":71800,"high":78900,"low":71800,"close":71800,"volume":37266,"rsi_14":68.58,"sma_20":64680.0,"sma_60":67975.0,"sma_120":59230.83},{"date":"2026-09-18","open":72300,"high":76600,"low":70300,"close":72000,"volume":21685,"rsi_14":67.33,"sma_20":65065.0,"sma_60":68128.33,"sma_120":59575.42},{"date":"2026-09-21","open":72400,"high":77400,"low":70800,"close":75700,"volume":26463,"rsi_14":72.79,"sma_20":65685.0,"sma_60":68418.33,"sma_120":59961.67},{"date":"2026-09-22","open":75700,"high":78000,"low":74000,"close":76900,"volume":17496,"rsi_14":76.22,"sma_20":66380.0,"sma_60":68733.33,"sma_120":60362.92},{"date":"2026-09-23","open":77000,"high":81500,"low":76800,"close":80800,"volume":37792,"rsi_14":83.44,"sma_20":67250.0,"sma_60":69093.33,"sma_120":60809.17},{"date":"2026-09-28","open":81900,"high":84800,"low":79000,"close":82900,"volume":36683,"rsi_14":84.4,"sma_20":68265.0,"sma_60":69473.33,"sma_120":61255.83},{"date":"2026-09-29","open":82900,"high":91400,"low":80700,"close":91000,"volume":86572,"rsi_14":87.93,"sma_20":69710.0,"sma_60":69773.33,"sma_120":61788.75},{"date":"2026-09-30","open":92800,"high":95900,"low":88000,"close":91800,"volume":30981,"rsi_14":87.53,"sma_20":71135.0,"sma_60":70226.67,"sma_120":62325.0},{"date":"2026-10-01","open":93400,"high":96000,"low":90400,"close":91700,"volume":37208,"rsi_14":85.47,"sma_20":72580.0,"sma_60":70638.33,"sma_120":62858.33},{"date":"2026-10-02","open":91700,"high":96600,"low":88000,"close":92300,"volume":30599,"rsi_14":84.89,"sma_20":74100.0,"sma_60":71135.0,"sma_120":63379.58},{"date":"2026-10-06","open":93600,"high":96000,"low":90100,"close":92200,"volume":27138,"rsi_14":86.73,"sma_20":75700.0,"sma_60":71613.33,"sma_120":63886.67},{"date":"2026-10-07","open":92200,"high":100300,"low":89900,"close":98000,"volume":125500,"rsi_14":90.64,"sma_20":77580.0,"sma_60":72195.0,"sma_120":64431.25},{"date":"2026-10-08","open":97700,"high":99600,"low":94900,"close":97000,"volume":42317,"rsi_14":92.12,"sma_20":79420.0,"sma_60":72685.0,"sma_120":64946.25},{"date":"2026-10-12","open":94000,"high":97500,"low":87100,"close":89300,"volume":38826,"rsi_14":71.35,"sma_20":80770.0,"sma_60":72968.33,"sma_120":65384.17},{"date":"2026-10-13","open":83600,"high":95500,"low":80300,"close":93600,"volume":130307,"rsi_14":77.53,"sma_20":82085.0,"sma_60":73320.0,"sma_120":65863.33},{"date":"2026-10-14","open":94800,"high":94800,"low":81900,"close":82900,"volume":161733,"rsi_14":60.88,"sma_20":82770.0,"sma_60":73448.33,"sma_120":66259.58},{"date":"2026-10-15","open":77900,"high":79300,"low":68100,"close":68800,"volume":72520,"rsi_14":44.3,"sma_20":82790.0,"sma_60":73233.33,"sma_120":66526.25},{"date":"2026-10-16","open":73200,"high":85700,"low":71100,"close":81600,"volume":88681,"rsi_14":53.26,"sma_20":83490.0,"sma_60":73286.67,"sma_120":66885.0},{"date":"2026-10-19","open":79600,"high":86000,"low":77600,"close":85100,"volume":67463,"rsi_14":53.0,"sma_20":84445.0,"sma_60":73380.0,"sma_120":67261.25},{"date":"2026-10-20","open":82600,"high":88800,"low":79600,"close":85000,"volume":73752,"rsi_14":51.51,"sma_20":85020.0,"sma_60":73531.67,"sma_120":67626.67},{"date":"2026-10-21","open":86100,"high":91100,"low":84100,"close":89500,"volume":63820,"rsi_14":48.87,"sma_20":85905.0,"sma_60":73761.67,"sma_120":68022.5},{"date":"2026-10-22","open":92100,"high":93800,"low":87800,"close":92400,"volume":93743,"rsi_14":50.44,"sma_20":86925.0,"sma_60":74076.67,"sma_120":68434.17},{"date":"2026-10-23","open":83904,"high":84100,"low":69920,"close":84100,"volume":98672}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1692.9099999999999,"pbr":8.06,"per":49.68,"roa":3.57,"roe":7.04,"grade":"C","comment":"PER 51.45배, ROE 7.04%","revenue":104765031167.0,"analysis":"PER 51.5배입니다. ROE 7.0%입니다. 시가총액 5499.87억. 매출 1047.65억, 영업이익 137.18억.","eps_basis":"TTM","debt_ratio":0.9743784666021965,"market_cap":531043815300,"net_income":10689490153.0,"total_debt":64205844488.0,"ttm_window":"2025Q3~2026Q2","gross_margin":23.31,"total_assets":130099998237.0,"total_equity":65894153749.0,"profit_margin":10.2,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":13718485282.0,"operating_margin":13.09,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":84100.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":5650.0},{"date":"2016-10-25","close":5870.0},{"date":"2016-10-26","close":5570.0},{"date":"2016-10-27","close":5770.0},{"date":"2016-10-28","close":5500.0},{"date":"2016-10-31","close":5060.0},{"date":"2016-11-01","close":5090.0},{"date":"2016-11-02","close":4780.0},{"date":"2016-11-03","close":4770.0},{"date":"2016-11-04","close":4795.0},{"date":"2016-11-07","close":4900.0},{"date":"2016-11-08","close":4900.0},{"date":"2016-11-09","close":4590.0},{"date":"2016-11-10","close":4900.0},{"date":"2016-11-11","close":4840.0},{"date":"2016-11-14","close":4900.0},{"date":"2016-11-15","close":4865.0},{"date":"2016-11-16","close":5020.0},{"date":"2016-11-17","close":5200.0},{"date":"2016-11-18","close":5120.0},{"date":"2016-11-21","close":5170.0},{"date":"2016-11-22","close":5230.0},{"date":"2016-11-23","close":5100.0},{"date":"2016-11-24","close":5050.0},{"date":"2016-11-25","close":5150.0},{"date":"2016-11-28","close":5030.0},{"date":"2016-11-29","close":4965.0},{"date":"2016-11-30","close":4925.0},{"date":"2016-12-01","close":4815.0},{"date":"2016-12-02","close":4830.0},{"date":"2016-12-05","close":4730.0},{"date":"2016-12-06","close":4915.0},{"date":"2016-12-07","close":4870.0},{"date":"2016-12-08","close":5090.0},{"date":"2016-12-09","close":5240.0},{"date":"2016-12-12","close":5290.0},{"date":"2016-12-13","close":5390.0},{"date":"2016-12-14","close":5420.0},{"date":"2016-12-15","close":5230.0},{"date":"2016-12-16","close":5260.0},{"date":"2016-12-19","close":5230.0},{"date":"2016-12-20","close":5330.0},{"date":"2016-12-21","close":5350.0},{"date":"2016-12-22","close":5440.0},{"date":"2016-12-23","close":5530.0},{"date":"2016-12-26","close":5420.0},{"date":"2016-12-27","close":5350.0},{"date":"2016-12-28","close":5360.0},{"date":"2016-12-29","close":5730.0},{"date":"2017-01-02","close":5650.0},{"date":"2017-01-03","close":5730.0},{"date":"2017-01-04","close":5730.0},{"date":"2017-01-05","close":5680.0},{"date":"2017-01-06","close":5910.0},{"date":"2017-01-09","close":5810.0},{"date":"2017-01-10","close":5780.0},{"date":"2017-01-11","close":5600.0},{"date":"2017-01-12","close":5720.0},{"date":"2017-01-13","close":5650.0},{"date":"2017-01-16","close":5510.0},{"date":"2017-01-17","close":5470.0},{"date":"2017-01-18","close":5620.0},{"date":"2017-01-19","close":5520.0},{"date":"2017-01-20","close":5500.0},{"date":"2017-01-23","close":5510.0},{"date":"2017-01-24","close":5470.0},{"date":"2017-01-25","close":5470.0},{"date":"2017-01-26","close":5660.0},{"date":"2017-01-31","close":5770.0},{"date":"2017-02-01","close":5990.0},{"date":"2017-02-02","close":6050.0},{"date":"2017-02-03","close":5980.0},{"date":"2017-02-06","close":5980.0},{"date":"2017-02-07","close":5870.0},{"date":"2017-02-08","close":5870.0},{"date":"2017-02-09","close":5830.0},{"date":"2017-02-10","close":5880.0},{"date":"2017-02-13","close":5740.0},{"date":"2017-02-14","close":5690.0},{"date":"2017-02-15","close":5630.0},{"date":"2017-02-16","close":5740.0},{"date":"2017-02-17","close":5770.0},{"date":"2017-02-20","close":5750.0},{"date":"2017-02-21","close":5630.0},{"date":"2017-02-22","close":5600.0},{"date":"2017-02-23","close":5590.0},{"date":"2017-02-24","close":5140.0},{"date":"2017-02-27","close":5200.0},{"date":"2017-02-28","close":5130.0},{"date":"2017-03-02","close":4995.0},{"date":"2017-03-03","close":5030.0},{"date":"2017-03-06","close":5180.0},{"date":"2017-03-07","close":5150.0},{"date":"2017-03-08","close":5140.0},{"date":"2017-03-09","close":5100.0},{"date":"2017-03-10","close":5140.0},{"date":"2017-03-13","close":5190.0},{"date":"2017-03-14","close":5190.0},{"date":"2017-03-15","close":5130.0},{"date":"2017-03-16","close":5320.0},{"date":"2017-03-17","close":5250.0},{"date":"2017-03-20","close":5150.0},{"date":"2017-03-21","close":5130.0},{"date":"2017-03-22","close":5030.0},{"date":"2017-03-23","close":5050.0},{"date":"2017-03-24","close":5010.0},{"date":"2017-03-27","close":4980.0},{"date":"2017-03-28","close":5000.0},{"date":"2017-03-29","close":4990.0},{"date":"2017-03-30","close":4995.0},{"date":"2017-03-31","close":5030.0},{"date":"2017-04-03","close":5260.0},{"date":"2017-04-04","close":5250.0},{"date":"2017-04-05","close":5310.0},{"date":"2017-04-06","close":5240.0},{"date":"2017-04-07","close":6810.0},{"date":"2017-04-10","close":6520.0},{"date":"2017-04-11","close":6400.0},{"date":"2017-04-12","close":6010.0},{"date":"2017-04-13","close":6120.0},{"date":"2017-04-14","close":5720.0},{"date":"2017-04-17","close":5800.0},{"date":"2017-04-18","close":5880.0},{"date":"2017-04-19","close":5890.0},{"date":"2017-04-20","close":5750.0},{"date":"2017-04-21","close":5880.0},{"date":"2017-04-24","close":5710.0},{"date":"2017-04-25","close":5950.0},{"date":"2017-04-26","close":5920.0},{"date":"2017-04-27","close":5710.0},{"date":"2017-04-28","close":5660.0},{"date":"2017-05-02","close":5550.0},{"date":"2017-05-04","close":5720.0},{"date":"2017-05-08","close":5920.0},{"date":"2017-05-10","close":5890.0},{"date":"2017-05-11","close":5930.0},{"date":"2017-05-12","close":6030.0},{"date":"2017-05-15","close":6100.0},{"date":"2017-05-16","close":5950.0},{"date":"2017-05-17","close":6070.0},{"date":"2017-05-18","close":6040.0},{"date":"2017-05-19","close":6060.0},{"date":"2017-05-22","close":6210.0},{"date":"2017-05-23","close":6180.0},{"date":"2017-05-24","close":6040.0},{"date":"2017-05-25","close":6060.0},{"date":"2017-05-26","close":5910.0},{"date":"2017-05-29","close":5770.0},{"date":"2017-05-30","close":5840.0},{"date":"2017-05-31","close":5900.0},{"date":"2017-06-01","close":5930.0},{"date":"2017-06-02","close":5980.0},{"date":"2017-06-05","close":6100.0},{"date":"2017-06-07","close":6050.0},{"date":"2017-06-08","close":6050.0},{"date":"2017-06-09","close":6280.0},{"date":"2017-06-12","close":6320.0},{"date":"2017-06-13","close":6230.0},{"date":"2017-06-14","close":6220.0},{"date":"2017-06-15","close":6150.0},{"date":"2017-06-16","close":6240.0},{"date":"2017-06-19","close":6320.0},{"date":"2017-06-20","close":6190.0},{"date":"2017-06-21","close":6250.0},{"date":"2017-06-22","close":6640.0},{"date":"2017-06-23","close":6610.0},{"date":"2017-06-26","close":8590.0},{"date":"2017-06-27","close":8090.0},{"date":"2017-06-28","close":8130.0},{"date":"2017-06-29","close":9420.0},{"date":"2017-06-30","close":9110.0},{"date":"2017-07-03","close":9300.0},{"date":"2017-07-04","close":8740.0},{"date":"2017-07-05","close":8750.0},{"date":"2017-07-06","close":8370.0},{"date":"2017-07-07","close":8300.0},{"date":"2017-07-10","close":8120.0},{"date":"2017-07-11","close":9110.0},{"date":"2017-07-12","close":8860.0},{"date":"2017-07-13","close":9970.0},{"date":"2017-07-14","close":10250.0},{"date":"2017-07-17","close":10600.0},{"date":"2017-07-18","close":10600.0},{"date":"2017-07-19","close":10050.0},{"date":"2017-07-20","close":10150.0},{"date":"2017-07-21","close":10050.0},{"date":"2017-07-24","close":10350.0},{"date":"2017-07-25","close":10500.0},{"date":"2017-07-26","close":9750.0},{"date":"2017-07-27","close":9110.0},{"date":"2017-07-28","close":8800.0},{"date":"2017-07-31","close":8610.0},{"date":"2017-08-01","close":8670.0},{"date":"2017-08-02","close":8610.0},{"date":"2017-08-03","close":8150.0},{"date":"2017-08-04","close":8250.0},{"date":"2017-08-07","close":8290.0},{"date":"2017-08-08","close":8500.0},{"date":"2017-08-09","close":8120.0},{"date":"2017-08-10","close":8070.0},{"date":"2017-08-11","close":8100.0},{"date":"2017-08-14","close":8350.0},{"date":"2017-08-16","close":8240.0},{"date":"2017-08-17","close":8260.0},{"date":"2017-08-18","close":8400.0},{"date":"2017-08-21","close":8540.0},{"date":"2017-08-22","close":8370.0},{"date":"2017-08-23","close":8350.0},{"date":"2017-08-24","close":8660.0},{"date":"2017-08-25","close":8480.0},{"date":"2017-08-28","close":8250.0},{"date":"2017-08-29","close":8020.0},{"date":"2017-08-30","close":7950.0},{"date":"2017-08-31","close":7890.0},{"date":"2017-09-01","close":7900.0},{"date":"2017-09-04","close":7640.0},{"date":"2017-09-05","close":7640.0},{"date":"2017-09-06","close":7620.0},{"date":"2017-09-07","close":7870.0},{"date":"2017-09-08","close":7730.0},{"date":"2017-09-11","close":7770.0},{"date":"2017-09-12","close":8030.0},{"date":"2017-09-13","close":7680.0},{"date":"2017-09-14","close":7550.0},{"date":"2017-09-15","close":7390.0},{"date":"2017-09-18","close":7450.0},{"date":"2017-09-19","close":7230.0},{"date":"2017-09-20","close":7010.0},{"date":"2017-09-21","close":7000.0},{"date":"2017-09-22","close":6800.0},{"date":"2017-09-25","close":6890.0},{"date":"2017-09-26","close":6850.0},{"date":"2017-09-27","close":6830.0},{"date":"2017-09-28","close":6870.0},{"date":"2017-09-29","close":6840.0},{"date":"2017-10-10","close":6630.0},{"date":"2017-10-11","close":7100.0},{"date":"2017-10-12","close":7090.0},{"date":"2017-10-13","close":6870.0},{"date":"2017-10-16","close":6610.0},{"date":"2017-10-17","close":6680.0},{"date":"2017-10-18","close":6500.0},{"date":"2017-10-19","close":6400.0},{"date":"2017-10-20","close":6570.0},{"date":"2017-10-23","close":6500.0},{"date":"2017-10-24","close":6540.0},{"date":"2017-10-25","close":6680.0},{"date":"2017-10-26","close":6770.0},{"date":"2017-10-27","close":7190.0},{"date":"2017-10-30","close":7190.0},{"date":"2017-10-31","close":7130.0},{"date":"2017-11-01","close":7180.0},{"date":"2017-11-02","close":7670.0},{"date":"2017-11-03","close":7410.0},{"date":"2017-11-06","close":7100.0},{"date":"2017-11-07","close":7020.0},{"date":"2017-11-08","close":7000.0},{"date":"2017-11-09","close":7100.0},{"date":"2017-11-10","close":7110.0},{"date":"2017-11-13","close":7160.0},{"date":"2017-11-14","close":7160.0},{"date":"2017-11-15","close":6720.0},{"date":"2017-11-16","close":6850.0},{"date":"2017-11-17","close":6860.0},{"date":"2017-11-20","close":6830.0},{"date":"2017-11-21","close":6750.0},{"date":"2017-11-22","close":6760.0},{"date":"2017-11-23","close":7040.0},{"date":"2017-11-24","close":7340.0},{"date":"2017-11-27","close":7050.0},{"date":"2017-11-28","close":6870.0},{"date":"2017-11-29","close":6870.0},{"date":"2017-11-30","close":6780.0},{"date":"2017-12-01","close":6950.0},{"date":"2017-12-04","close":6770.0},{"date":"2017-12-05","close":6700.0},{"date":"2017-12-06","close":6520.0},{"date":"2017-12-07","close":6310.0},{"date":"2017-12-08","close":6300.0},{"date":"2017-12-11","close":6460.0},{"date":"2017-12-12","close":6480.0},{"date":"2017-12-13","close":6450.0},{"date":"2017-12-14","close":6600.0},{"date":"2017-12-15","close":6520.0},{"date":"2017-12-18","close":6340.0},{"date":"2017-12-19","close":6110.0},{"date":"2017-12-20","close":6140.0},{"date":"2017-12-21","close":6030.0},{"date":"2017-12-22","close":6080.0},{"date":"2017-12-26","close":6020.0},{"date":"2017-12-27","close":6110.0},{"date":"2017-12-28","close":6240.0},{"date":"2018-01-02","close":6280.0},{"date":"2018-01-03","close":6290.0},{"date":"2018-01-04","close":6280.0},{"date":"2018-01-05","close":6260.0},{"date":"2018-01-08","close":6110.0},{"date":"2018-01-09","close":6170.0},{"date":"2018-01-10","close":6170.0},{"date":"2018-01-11","close":6170.0},{"date":"2018-01-12","close":6100.0},{"date":"2018-01-15","close":6110.0},{"date":"2018-01-16","close":6040.0},{"date":"2018-01-17","close":5980.0},{"date":"2018-01-18","close":6050.0},{"date":"2018-01-19","close":6410.0},{"date":"2018-01-22","close":6300.0},{"date":"2018-01-23","close":6370.0},{"date":"2018-01-24","close":6460.0},{"date":"2018-01-25","close":6540.0},{"date":"2018-01-26","close":6560.0},{"date":"2018-01-29","close":6730.0},{"date":"2018-01-30","close":6650.0},{"date":"2018-01-31","close":6620.0},{"date":"2018-02-01","close":6760.0},{"date":"2018-02-02","close":6720.0},{"date":"2018-02-05","close":6630.0},{"date":"2018-02-06","close":6450.0},{"date":"2018-02-07","close":7330.0},{"date":"2018-02-08","close":7400.0},{"date":"2018-02-09","close":7080.0},{"date":"2018-02-12","close":7140.0},{"date":"2018-02-13","close":6850.0},{"date":"2018-02-14","close":7050.0},{"date":"2018-02-19","close":7170.0},{"date":"2018-02-20","close":7140.0},{"date":"2018-02-21","close":7380.0},{"date":"2018-02-22","close":7390.0},{"date":"2018-02-23","close":7310.0},{"date":"2018-02-26","close":7070.0},{"date":"2018-02-27","close":7120.0},{"date":"2018-02-28","close":6960.0},{"date":"2018-03-02","close":6950.0},{"date":"2018-03-05","close":6760.0},{"date":"2018-03-06","close":7040.0},{"date":"2018-03-07","close":6920.0},{"date":"2018-03-08","close":6910.0},{"date":"2018-03-09","close":7030.0},{"date":"2018-03-12","close":7110.0},{"date":"2018-03-13","close":7390.0},{"date":"2018-03-14","close":7330.0},{"date":"2018-03-15","close":7360.0},{"date":"2018-03-16","close":7510.0},{"date":"2018-03-19","close":7260.0},{"date":"2018-03-20","close":7170.0},{"date":"2018-03-21","close":7170.0},{"date":"2018-03-22","close":7140.0},{"date":"2018-03-23","close":6900.0},{"date":"2018-03-26","close":7000.0},{"date":"2018-03-27","close":6800.0},{"date":"2018-03-28","close":6600.0},{"date":"2018-03-29","close":6640.0},{"date":"2018-03-30","close":6840.0},{"date":"2018-04-02","close":6850.0},{"date":"2018-04-03","close":6750.0},{"date":"2018-04-04","close":6580.0},{"date":"2018-04-05","close":6630.0},{"date":"2018-04-06","close":6530.0},{"date":"2018-04-09","close":6440.0},{"date":"2018-04-10","close":6230.0},{"date":"2018-04-11","close":6350.0},{"date":"2018-04-12","close":6530.0},{"date":"2018-04-13","close":6620.0},{"date":"2018-04-16","close":6680.0},{"date":"2018-04-17","close":6890.0},{"date":"2018-04-18","close":6850.0},{"date":"2018-04-19","close":7050.0},{"date":"2018-04-20","close":7010.0},{"date":"2018-04-23","close":6870.0},{"date":"2018-04-24","close":7000.0},{"date":"2018-04-25","close":6900.0},{"date":"2018-04-26","close":6890.0},{"date":"2018-04-27","close":6900.0},{"date":"2018-04-30","close":6800.0},{"date":"2018-05-02","close":6690.0},{"date":"2018-05-03","close":6690.0},{"date":"2018-05-04","close":6600.0},{"date":"2018-05-08","close":6580.0},{"date":"2018-05-09","close":6750.0},{"date":"2018-05-10","close":7180.0},{"date":"2018-05-11","close":7150.0},{"date":"2018-05-14","close":7060.0},{"date":"2018-05-15","close":7080.0},{"date":"2018-05-16","close":7420.0},{"date":"2018-05-17","close":7600.0},{"date":"2018-05-18","close":7860.0},{"date":"2018-05-21","close":7650.0},{"date":"2018-05-23","close":7630.0},{"date":"2018-05-24","close":7630.0},{"date":"2018-05-25","close":7470.0},{"date":"2018-05-28","close":7480.0},{"date":"2018-05-29","close":7720.0},{"date":"2018-05-30","close":7400.0},{"date":"2018-05-31","close":7320.0},{"date":"2018-06-01","close":7380.0},{"date":"2018-06-04","close":7380.0},{"date":"2018-06-05","close":7470.0},{"date":"2018-06-07","close":7750.0},{"date":"2018-06-08","close":7560.0},{"date":"2018-06-11","close":7550.0},{"date":"2018-06-12","close":7250.0},{"date":"2018-06-14","close":7100.0},{"date":"2018-06-15","close":6990.0},{"date":"2018-06-18","close":6650.0},{"date":"2018-06-19","close":6330.0},{"date":"2018-06-20","close":6500.0},{"date":"2018-06-21","close":6470.0},{"date":"2018-06-22","close":6450.0},{"date":"2018-06-25","close":6360.0},{"date":"2018-06-26","close":6250.0},{"date":"2018-06-27","close":6140.0},{"date":"2018-06-28","close":6070.0},{"date":"2018-06-29","close":6120.0},{"date":"2018-07-02","close":5920.0},{"date":"2018-07-03","close":5540.0},{"date":"2018-07-04","close":5750.0},{"date":"2018-07-05","close":5670.0},{"date":"2018-07-06","close":5760.0},{"date":"2018-07-09","close":5610.0},{"date":"2018-07-10","close":5780.0},{"date":"2018-07-11","close":5830.0},{"date":"2018-07-12","close":6080.0},{"date":"2018-07-13","close":6110.0},{"date":"2018-07-16","close":6100.0},{"date":"2018-07-17","close":6090.0},{"date":"2018-07-18","close":6070.0},{"date":"2018-07-19","close":5940.0},{"date":"2018-07-20","close":5820.0},{"date":"2018-07-23","close":5390.0},{"date":"2018-07-24","close":5470.0},{"date":"2018-07-25","close":5370.0},{"date":"2018-07-26","close":5470.0},{"date":"2018-07-27","close":5580.0},{"date":"2018-07-30","close":5630.0},{"date":"2018-07-31","close":5660.0},{"date":"2018-08-01","close":5770.0},{"date":"2018-08-02","close":6060.0},{"date":"2018-08-03","close":6270.0},{"date":"2018-08-06","close":5930.0},{"date":"2018-08-07","close":5990.0},{"date":"2018-08-08","close":6030.0},{"date":"2018-08-09","close":6050.0},{"date":"2018-08-10","close":5990.0},{"date":"2018-08-13","close":5730.0},{"date":"2018-08-14","close":5820.0},{"date":"2018-08-16","close":5620.0},{"date":"2018-08-17","close":5650.0},{"date":"2018-08-20","close":5740.0},{"date":"2018-08-21","close":5760.0},{"date":"2018-08-22","close":5700.0},{"date":"2018-08-23","close":5630.0},{"date":"2018-08-24","close":5640.0},{"date":"2018-08-27","close":5630.0},{"date":"2018-08-28","close":5660.0},{"date":"2018-08-29","close":5730.0},{"date":"2018-08-30","close":5660.0},{"date":"2018-08-31","close":5690.0},{"date":"2018-09-03","close":5620.0},{"date":"2018-09-04","close":5610.0},{"date":"2018-09-05","close":5570.0},{"date":"2018-09-06","close":5480.0},{"date":"2018-09-07","close":5510.0},{"date":"2018-09-10","close":5530.0},{"date":"2018-09-11","close":5690.0},{"date":"2018-09-12","close":5680.0},{"date":"2018-09-13","close":5690.0},{"date":"2018-09-14","close":5730.0},{"date":"2018-09-17","close":5660.0},{"date":"2018-09-18","close":5650.0},{"date":"2018-09-19","close":5580.0},{"date":"2018-09-20","close":5560.0},{"date":"2018-09-21","close":5470.0},{"date":"2018-09-27","close":5460.0},{"date":"2018-09-28","close":5490.0},{"date":"2018-10-01","close":5560.0},{"date":"2018-10-02","close":5550.0},{"date":"2018-10-04","close":5400.0},{"date":"2018-10-05","close":5360.0},{"date":"2018-10-08","close":5330.0},{"date":"2018-10-10","close":5200.0},{"date":"2018-10-11","close":4840.0},{"date":"2018-10-12","close":4900.0},{"date":"2018-10-15","close":4900.0},{"date":"2018-10-16","close":4940.0},{"date":"2018-10-17","close":5140.0},{"date":"2018-10-18","close":5150.0},{"date":"2018-10-19","close":5170.0},{"date":"2018-10-22","close":5150.0},{"date":"2018-10-23","close":4975.0},{"date":"2018-10-24","close":4920.0},{"date":"2018-10-25","close":4810.0},{"date":"2018-10-26","close":4630.0},{"date":"2018-10-29","close":4210.0},{"date":"2018-10-30","close":4130.0},{"date":"2018-10-31","close":4260.0},{"date":"2018-11-01","close":4385.0},{"date":"2018-11-02","close":4525.0},{"date":"2018-11-05","close":4395.0},{"date":"2018-11-06","close":4520.0},{"date":"2018-11-07","close":4440.0},{"date":"2018-11-08","close":4530.0},{"date":"2018-11-09","close":4650.0},{"date":"2018-11-12","close":4560.0},{"date":"2018-11-13","close":4400.0},{"date":"2018-11-14","close":4465.0},{"date":"2018-11-15","close":4460.0},{"date":"2018-11-16","close":4425.0},{"date":"2018-11-19","close":4425.0},{"date":"2018-11-20","close":4400.0},{"date":"2018-11-21","close":4390.0},{"date":"2018-11-22","close":4350.0},{"date":"2018-11-23","close":4335.0},{"date":"2018-11-26","close":4310.0},{"date":"2018-11-27","close":4375.0},{"date":"2018-11-28","close":4420.0},{"date":"2018-11-29","close":4495.0},{"date":"2018-11-30","close":4470.0},{"date":"2018-12-03","close":4575.0},{"date":"2018-12-04","close":4465.0},{"date":"2018-12-05","close":4430.0},{"date":"2018-12-06","close":4365.0},{"date":"2018-12-07","close":4370.0},{"date":"2018-12-10","close":4245.0},{"date":"2018-12-11","close":4240.0},{"date":"2018-12-12","close":4350.0},{"date":"2018-12-13","close":4370.0},{"date":"2018-12-14","close":4410.0},{"date":"2018-12-17","close":4320.0},{"date":"2018-12-18","close":4230.0},{"date":"2018-12-19","close":4255.0},{"date":"2018-12-20","close":4265.0},{"date":"2018-12-21","close":4265.0},{"date":"2018-12-24","close":4230.0},{"date":"2018-12-26","close":4050.0},{"date":"2018-12-27","close":4060.0},{"date":"2018-12-28","close":4080.0},{"date":"2019-01-02","close":4110.0},{"date":"2019-01-03","close":4150.0},{"date":"2019-01-04","close":4045.0},{"date":"2019-01-07","close":4110.0},{"date":"2019-01-08","close":4140.0},{"date":"2019-01-09","close":4195.0},{"date":"2019-01-10","close":4200.0},{"date":"2019-01-11","close":4265.0},{"date":"2019-01-14","close":4240.0},{"date":"2019-01-15","close":4330.0},{"date":"2019-01-16","close":4380.0},{"date":"2019-01-17","close":4425.0},{"date":"2019-01-18","close":4420.0},{"date":"2019-01-21","close":4480.0},{"date":"2019-01-22","close":4515.0},{"date":"2019-01-23","close":4510.0},{"date":"2019-01-24","close":4530.0},{"date":"2019-01-25","close":4595.0},{"date":"2019-01-28","close":4565.0},{"date":"2019-01-29","close":4470.0},{"date":"2019-01-30","close":4490.0},{"date":"2019-01-31","close":4450.0},{"date":"2019-02-01","close":4470.0},{"date":"2019-02-07","close":4720.0},{"date":"2019-02-08","close":4865.0},{"date":"2019-02-11","close":4780.0},{"date":"2019-02-12","close":4710.0},{"date":"2019-02-13","close":4700.0},{"date":"2019-02-14","close":4910.0},{"date":"2019-02-15","close":4920.0},{"date":"2019-02-18","close":4880.0},{"date":"2019-02-19","close":4885.0},{"date":"2019-02-20","close":4850.0},{"date":"2019-02-21","close":4770.0},{"date":"2019-02-22","close":4770.0},{"date":"2019-02-25","close":4825.0},{"date":"2019-02-26","close":4795.0},{"date":"2019-02-27","close":4740.0},{"date":"2019-02-28","close":4585.0},{"date":"2019-03-04","close":4655.0},{"date":"2019-03-05","close":4600.0},{"date":"2019-03-06","close":4620.0},{"date":"2019-03-07","close":4500.0},{"date":"2019-03-08","close":4550.0},{"date":"2019-03-11","close":4565.0},{"date":"2019-03-12","close":4590.0},{"date":"2019-03-13","close":4595.0},{"date":"2019-03-14","close":4755.0},{"date":"2019-03-15","close":4620.0},{"date":"2019-03-18","close":4685.0},{"date":"2019-03-19","close":5110.0},{"date":"2019-03-20","close":5280.0},{"date":"2019-03-21","close":5020.0},{"date":"2019-03-22","close":5040.0},{"date":"2019-03-25","close":4885.0},{"date":"2019-03-26","close":4935.0},{"date":"2019-03-27","close":4875.0},{"date":"2019-03-28","close":4710.0},{"date":"2019-03-29","close":4820.0},{"date":"2019-04-01","close":4850.0},{"date":"2019-04-02","close":4910.0},{"date":"2019-04-03","close":5120.0},{"date":"2019-04-04","close":5150.0},{"date":"2019-04-05","close":5150.0},{"date":"2019-04-08","close":5070.0},{"date":"2019-04-09","close":5030.0},{"date":"2019-04-10","close":5100.0},{"date":"2019-04-11","close":5100.0},{"date":"2019-04-12","close":5210.0},{"date":"2019-04-15","close":5190.0},{"date":"2019-04-16","close":5090.0},{"date":"2019-04-17","close":5090.0},{"date":"2019-04-18","close":4950.0},{"date":"2019-04-19","close":5000.0},{"date":"2019-04-22","close":4955.0},{"date":"2019-04-23","close":4975.0},{"date":"2019-04-24","close":4930.0},{"date":"2019-04-25","close":5060.0},{"date":"2019-04-26","close":4910.0},{"date":"2019-04-29","close":5050.0},{"date":"2019-04-30","close":5000.0},{"date":"2019-05-02","close":5040.0},{"date":"2019-05-03","close":4960.0},{"date":"2019-05-07","close":4865.0},{"date":"2019-05-08","close":4750.0},{"date":"2019-05-09","close":4640.0},{"date":"2019-05-10","close":4650.0},{"date":"2019-05-13","close":4500.0},{"date":"2019-05-14","close":4485.0},{"date":"2019-05-15","close":4710.0},{"date":"2019-05-16","close":4620.0},{"date":"2019-05-17","close":4645.0},{"date":"2019-05-20","close":4535.0},{"date":"2019-05-21","close":4520.0},{"date":"2019-05-22","close":4545.0},{"date":"2019-05-23","close":4460.0},{"date":"2019-05-24","close":4335.0},{"date":"2019-05-27","close":4490.0},{"date":"2019-05-28","close":4470.0},{"date":"2019-05-29","close":4335.0},{"date":"2019-05-30","close":4300.0},{"date":"2019-05-31","close":4315.0},{"date":"2019-06-03","close":4350.0},{"date":"2019-06-04","close":4415.0},{"date":"2019-06-05","close":4595.0},{"date":"2019-06-07","close":4625.0},{"date":"2019-06-10","close":4635.0},{"date":"2019-06-11","close":4630.0},{"date":"2019-06-12","close":4580.0},{"date":"2019-06-13","close":4585.0},{"date":"2019-06-14","close":4570.0},{"date":"2019-06-17","close":4485.0},{"date":"2019-06-18","close":4405.0},{"date":"2019-06-19","close":4410.0},{"date":"2019-06-20","close":4455.0},{"date":"2019-06-21","close":4390.0},{"date":"2019-06-24","close":4335.0},{"date":"2019-06-25","close":4420.0},{"date":"2019-06-26","close":4390.0},{"date":"2019-06-27","close":4415.0},{"date":"2019-06-28","close":4345.0},{"date":"2019-07-01","close":4335.0},{"date":"2019-07-02","close":4315.0},{"date":"2019-07-03","close":4680.0},{"date":"2019-07-04","close":6080.0},{"date":"2019-07-05","close":5430.0},{"date":"2019-07-08","close":6100.0},{"date":"2019-07-09","close":5750.0},{"date":"2019-07-10","close":5850.0},{"date":"2019-07-11","close":6140.0},{"date":"2019-07-12","close":6300.0},{"date":"2019-07-15","close":6330.0},{"date":"2019-07-16","close":6540.0},{"date":"2019-07-17","close":6950.0},{"date":"2019-07-18","close":6370.0},{"date":"2019-07-19","close":6030.0},{"date":"2019-07-22","close":6440.0},{"date":"2019-07-23","close":6250.0},{"date":"2019-07-24","close":5930.0},{"date":"2019-07-25","close":5950.0},{"date":"2019-07-26","close":6080.0},{"date":"2019-07-29","close":5340.0},{"date":"2019-07-30","close":5380.0},{"date":"2019-07-31","close":5580.0},{"date":"2019-08-01","close":5460.0},{"date":"2019-08-02","close":5600.0},{"date":"2019-08-05","close":5440.0},{"date":"2019-08-06","close":4800.0},{"date":"2019-08-07","close":5050.0},{"date":"2019-08-08","close":5300.0},{"date":"2019-08-09","close":5220.0},{"date":"2019-08-12","close":5300.0},{"date":"2019-08-13","close":5440.0},{"date":"2019-08-14","close":5370.0},{"date":"2019-08-16","close":5450.0},{"date":"2019-08-19","close":5300.0},{"date":"2019-08-20","close":5610.0},{"date":"2019-08-21","close":5700.0},{"date":"2019-08-22","close":5310.0},{"date":"2019-08-23","close":5280.0},{"date":"2019-08-26","close":5270.0},{"date":"2019-08-27","close":5490.0},{"date":"2019-08-28","close":5640.0},{"date":"2019-08-29","close":5350.0},{"date":"2019-08-30","close":5440.0},{"date":"2019-09-02","close":5590.0},{"date":"2019-09-03","close":5450.0},{"date":"2019-09-04","close":5680.0},{"date":"2019-09-05","close":5870.0},{"date":"2019-09-06","close":5630.0},{"date":"2019-09-09","close":5590.0},{"date":"2019-09-10","close":5540.0},{"date":"2019-09-11","close":5300.0},{"date":"2019-09-16","close":5370.0},{"date":"2019-09-17","close":5370.0},{"date":"2019-09-18","close":5550.0},{"date":"2019-09-19","close":5580.0},{"date":"2019-09-20","close":5700.0},{"date":"2019-09-23","close":5580.0},{"date":"2019-09-24","close":5650.0},{"date":"2019-09-25","close":5390.0},{"date":"2019-09-26","close":5330.0},{"date":"2019-09-27","close":5260.0},{"date":"2019-09-30","close":5140.0},{"date":"2019-10-01","close":5170.0},{"date":"2019-10-02","close":5010.0},{"date":"2019-10-04","close":4910.0},{"date":"2019-10-07","close":4720.0},{"date":"2019-10-08","close":4845.0},{"date":"2019-10-10","close":4825.0},{"date":"2019-10-11","close":4845.0},{"date":"2019-10-14","close":4935.0},{"date":"2019-10-15","close":4955.0},{"date":"2019-10-16","close":4980.0},{"date":"2019-10-17","close":5000.0},{"date":"2019-10-18","close":4955.0},{"date":"2019-10-21","close":4870.0},{"date":"2019-10-22","close":4860.0},{"date":"2019-10-23","close":4850.0},{"date":"2019-10-24","close":4795.0},{"date":"2019-10-25","close":4895.0},{"date":"2019-10-28","close":5000.0},{"date":"2019-10-29","close":4985.0},{"date":"2019-10-30","close":5180.0},{"date":"2019-10-31","close":4960.0},{"date":"2019-11-01","close":4935.0},{"date":"2019-11-04","close":5000.0},{"date":"2019-11-05","close":5030.0},{"date":"2019-11-06","close":4990.0},{"date":"2019-11-07","close":4990.0},{"date":"2019-11-08","close":4990.0},{"date":"2019-11-11","close":4900.0},{"date":"2019-11-12","close":4930.0},{"date":"2019-11-13","close":4965.0},{"date":"2019-11-14","close":4860.0},{"date":"2019-11-15","close":4915.0},{"date":"2019-11-18","close":4990.0},{"date":"2019-11-19","close":5160.0},{"date":"2019-11-20","close":5000.0},{"date":"2019-11-21","close":4810.0},{"date":"2019-11-22","close":4795.0},{"date":"2019-11-25","close":4850.0},{"date":"2019-11-26","close":4885.0},{"date":"2019-11-27","close":4910.0},{"date":"2019-11-28","close":4805.0},{"date":"2019-11-29","close":4920.0},{"date":"2019-12-02","close":5100.0},{"date":"2019-12-03","close":5200.0},{"date":"2019-12-04","close":5100.0},{"date":"2019-12-05","close":4975.0},{"date":"2019-12-06","close":5180.0},{"date":"2019-12-09","close":5080.0},{"date":"2019-12-10","close":5170.0},{"date":"2019-12-11","close":5200.0},{"date":"2019-12-12","close":5540.0},{"date":"2019-12-13","close":5540.0},{"date":"2019-12-16","close":5690.0},{"date":"2019-12-17","close":5540.0},{"date":"2019-12-18","close":5670.0},{"date":"2019-12-19","close":5470.0},{"date":"2019-12-20","close":5470.0},{"date":"2019-12-23","close":5320.0},{"date":"2019-12-24","close":5280.0},{"date":"2019-12-26","close":5370.0},{"date":"2019-12-27","close":5480.0},{"date":"2019-12-30","close":5480.0},{"date":"2020-01-02","close":5600.0},{"date":"2020-01-03","close":5580.0},{"date":"2020-01-06","close":5540.0},{"date":"2020-01-07","close":5510.0},{"date":"2020-01-08","close":5310.0},{"date":"2020-01-09","close":5540.0},{"date":"2020-01-10","close":5700.0},{"date":"2020-01-13","close":5790.0},{"date":"2020-01-14","close":5710.0},{"date":"2020-01-15","close":5700.0},{"date":"2020-01-16","close":5800.0},{"date":"2020-01-17","close":5970.0},{"date":"2020-01-20","close":5990.0},{"date":"2020-01-21","close":6400.0},{"date":"2020-01-22","close":6640.0},{"date":"2020-01-23","close":6690.0},{"date":"2020-01-28","close":6490.0},{"date":"2020-01-29","close":7090.0},{"date":"2020-01-30","close":6710.0},{"date":"2020-01-31","close":7310.0},{"date":"2020-02-03","close":7040.0},{"date":"2020-02-04","close":7220.0},{"date":"2020-02-05","close":6710.0},{"date":"2020-02-06","close":6840.0},{"date":"2020-02-07","close":7340.0},{"date":"2020-02-10","close":7010.0},{"date":"2020-02-11","close":6670.0},{"date":"2020-02-12","close":6800.0},{"date":"2020-02-13","close":6810.0},{"date":"2020-02-14","close":6990.0},{"date":"2020-02-17","close":6920.0},{"date":"2020-02-18","close":6740.0},{"date":"2020-02-19","close":7030.0},{"date":"2020-02-20","close":6770.0},{"date":"2020-02-21","close":6620.0},{"date":"2020-02-24","close":6320.0},{"date":"2020-02-25","close":6750.0},{"date":"2020-02-26","close":6590.0},{"date":"2020-02-27","close":6270.0},{"date":"2020-02-28","close":5780.0},{"date":"2020-03-02","close":6310.0},{"date":"2020-03-03","close":6200.0},{"date":"2020-03-04","close":6480.0},{"date":"2020-03-05","close":6450.0},{"date":"2020-03-06","close":6510.0},{"date":"2020-03-09","close":5900.0},{"date":"2020-03-10","close":6110.0},{"date":"2020-03-11","close":5630.0},{"date":"2020-03-12","close":5170.0},{"date":"2020-03-13","close":4740.0},{"date":"2020-03-16","close":4150.0},{"date":"2020-03-17","close":4230.0},{"date":"2020-03-18","close":3870.0},{"date":"2020-03-19","close":3430.0},{"date":"2020-03-20","close":3550.0},{"date":"2020-03-23","close":3180.0},{"date":"2020-03-24","close":3885.0},{"date":"2020-03-25","close":4010.0},{"date":"2020-03-26","close":3925.0},{"date":"2020-03-27","close":3945.0},{"date":"2020-03-30","close":4210.0},{"date":"2020-03-31","close":4510.0},{"date":"2020-04-01","close":4410.0},{"date":"2020-04-02","close":4685.0},{"date":"2020-04-03","close":5030.0},{"date":"2020-04-06","close":5070.0},{"date":"2020-04-07","close":5350.0},{"date":"2020-04-08","close":5770.0},{"date":"2020-04-09","close":5930.0},{"date":"2020-04-10","close":5950.0},{"date":"2020-04-13","close":5700.0},{"date":"2020-04-14","close":5690.0},{"date":"2020-04-16","close":5740.0},{"date":"2020-04-17","close":5980.0},{"date":"2020-04-20","close":5950.0},{"date":"2020-04-21","close":5730.0},{"date":"2020-04-22","close":5730.0},{"date":"2020-04-23","close":5970.0},{"date":"2020-04-24","close":5710.0},{"date":"2020-04-27","close":5820.0},{"date":"2020-04-28","close":5810.0},{"date":"2020-04-29","close":5710.0},{"date":"2020-05-04","close":5650.0},{"date":"2020-05-06","close":5790.0},{"date":"2020-05-07","close":6200.0},{"date":"2020-05-08","close":6190.0},{"date":"2020-05-11","close":6150.0},{"date":"2020-05-12","close":6040.0},{"date":"2020-05-13","close":5880.0},{"date":"2020-05-14","close":5730.0},{"date":"2020-05-15","close":6040.0},{"date":"2020-05-18","close":6160.0},{"date":"2020-05-19","close":6320.0},{"date":"2020-05-20","close":6390.0},{"date":"2020-05-21","close":6510.0},{"date":"2020-05-22","close":6630.0},{"date":"2020-05-25","close":6810.0},{"date":"2020-05-26","close":7500.0},{"date":"2020-05-27","close":7080.0},{"date":"2020-05-28","close":6330.0},{"date":"2020-05-29","close":6220.0},{"date":"2020-06-01","close":6530.0},{"date":"2020-06-02","close":6690.0},{"date":"2020-06-03","close":6520.0},{"date":"2020-06-04","close":6910.0},{"date":"2020-06-05","close":6850.0},{"date":"2020-06-08","close":7230.0},{"date":"2020-06-09","close":7050.0},{"date":"2020-06-10","close":7000.0},{"date":"2020-06-11","close":6740.0},{"date":"2020-06-12","close":6490.0},{"date":"2020-06-15","close":5800.0},{"date":"2020-06-16","close":6370.0},{"date":"2020-06-17","close":6320.0},{"date":"2020-06-18","close":6400.0},{"date":"2020-06-19","close":6760.0},{"date":"2020-06-22","close":6990.0},{"date":"2020-06-23","close":7220.0},{"date":"2020-06-24","close":8300.0},{"date":"2020-06-25","close":8750.0},{"date":"2020-06-26","close":8500.0},{"date":"2020-06-29","close":9300.0},{"date":"2020-06-30","close":9700.0},{"date":"2020-07-01","close":9970.0},{"date":"2020-07-02","close":10400.0},{"date":"2020-07-03","close":11000.0},{"date":"2020-07-06","close":11000.0},{"date":"2020-07-07","close":10650.0},{"date":"2020-07-08","close":11600.0},{"date":"2020-07-09","close":11400.0},{"date":"2020-07-10","close":11400.0},{"date":"2020-07-13","close":11150.0},{"date":"2020-07-14","close":11550.0},{"date":"2020-07-15","close":11950.0},{"date":"2020-07-16","close":12000.0},{"date":"2020-07-17","close":11950.0},{"date":"2020-07-20","close":11250.0},{"date":"2020-07-21","close":11400.0},{"date":"2020-07-22","close":11650.0},{"date":"2020-07-23","close":11150.0},{"date":"2020-07-24","close":11000.0},{"date":"2020-07-27","close":11500.0},{"date":"2020-07-28","close":11750.0},{"date":"2020-07-29","close":12000.0},{"date":"2020-07-30","close":12000.0},{"date":"2020-07-31","close":12200.0},{"date":"2020-08-03","close":11400.0},{"date":"2020-08-04","close":12000.0},{"date":"2020-08-05","close":11800.0},{"date":"2020-08-06","close":12300.0},{"date":"2020-08-07","close":12750.0},{"date":"2020-08-10","close":14000.0},{"date":"2020-08-11","close":13900.0},{"date":"2020-08-12","close":13400.0},{"date":"2020-08-13","close":12300.0},{"date":"2020-08-14","close":13800.0},{"date":"2020-08-18","close":13850.0},{"date":"2020-08-19","close":13800.0},{"date":"2020-08-20","close":13650.0},{"date":"2020-08-21","close":14200.0},{"date":"2020-08-24","close":13800.0},{"date":"2020-08-25","close":13650.0},{"date":"2020-08-26","close":13450.0},{"date":"2020-08-27","close":12900.0},{"date":"2020-08-28","close":12700.0},{"date":"2020-08-31","close":12200.0},{"date":"2020-09-01","close":12700.0},{"date":"2020-09-02","close":12700.0},{"date":"2020-09-03","close":12600.0},{"date":"2020-09-04","close":13650.0},{"date":"2020-09-07","close":13000.0},{"date":"2020-09-08","close":13450.0},{"date":"2020-09-09","close":16800.0},{"date":"2020-09-10","close":14250.0},{"date":"2020-09-11","close":15050.0},{"date":"2020-09-14","close":14700.0},{"date":"2020-09-15","close":14400.0},{"date":"2020-09-16","close":14500.0},{"date":"2020-09-17","close":14700.0},{"date":"2020-09-18","close":15700.0},{"date":"2020-09-21","close":15400.0},{"date":"2020-09-22","close":15850.0},{"date":"2020-09-23","close":15650.0},{"date":"2020-09-24","close":15500.0},{"date":"2020-09-25","close":14800.0},{"date":"2020-09-28","close":14250.0},{"date":"2020-09-29","close":14400.0},{"date":"2020-10-05","close":14050.0},{"date":"2020-10-06","close":13950.0},{"date":"2020-10-07","close":14350.0},{"date":"2020-10-08","close":15600.0},{"date":"2020-10-12","close":15000.0},{"date":"2020-10-13","close":14950.0},{"date":"2020-10-14","close":14450.0},{"date":"2020-10-15","close":13700.0},{"date":"2020-10-16","close":14000.0},{"date":"2020-10-19","close":13400.0},{"date":"2020-10-20","close":13100.0},{"date":"2020-10-21","close":14350.0},{"date":"2020-10-22","close":13550.0},{"date":"2020-10-23","close":13700.0},{"date":"2020-10-26","close":13700.0},{"date":"2020-10-27","close":14950.0},{"date":"2020-10-28","close":15150.0},{"date":"2020-10-29","close":15250.0},{"date":"2020-10-30","close":15250.0},{"date":"2020-11-02","close":15200.0},{"date":"2020-11-03","close":15900.0},{"date":"2020-11-04","close":15900.0},{"date":"2020-11-05","close":15900.0},{"date":"2020-11-06","close":16200.0},{"date":"2020-11-09","close":17150.0},{"date":"2020-11-10","close":17050.0},{"date":"2020-11-11","close":16900.0},{"date":"2020-11-12","close":15900.0},{"date":"2020-11-13","close":15650.0},{"date":"2020-11-16","close":15600.0},{"date":"2020-11-17","close":15450.0},{"date":"2020-11-18","close":15600.0},{"date":"2020-11-19","close":17100.0},{"date":"2020-11-20","close":16350.0},{"date":"2020-11-23","close":16050.0},{"date":"2020-11-24","close":16050.0},{"date":"2020-11-25","close":15200.0},{"date":"2020-11-26","close":15000.0},{"date":"2020-11-27","close":15000.0},{"date":"2020-11-30","close":14650.0},{"date":"2020-12-01","close":14850.0},{"date":"2020-12-02","close":15800.0},{"date":"2020-12-03","close":17250.0},{"date":"2020-12-04","close":16350.0},{"date":"2020-12-07","close":15400.0},{"date":"2020-12-08","close":15050.0},{"date":"2020-12-09","close":15100.0},{"date":"2020-12-10","close":15100.0},{"date":"2020-12-11","close":15050.0},{"date":"2020-12-14","close":15650.0},{"date":"2020-12-15","close":15000.0},{"date":"2020-12-16","close":15150.0},{"date":"2020-12-17","close":15200.0},{"date":"2020-12-18","close":14800.0},{"date":"2020-12-21","close":14950.0},{"date":"2020-12-22","close":14450.0},{"date":"2020-12-23","close":13900.0},{"date":"2020-12-24","close":14000.0},{"date":"2020-12-28","close":14600.0},{"date":"2020-12-29","close":14950.0},{"date":"2020-12-30","close":15000.0},{"date":"2021-01-04","close":14850.0},{"date":"2021-01-05","close":14150.0},{"date":"2021-01-06","close":13800.0},{"date":"2021-01-07","close":14000.0},{"date":"2021-01-08","close":13850.0},{"date":"2021-01-11","close":13850.0},{"date":"2021-01-12","close":14700.0},{"date":"2021-01-13","close":15100.0},{"date":"2021-01-14","close":15300.0},{"date":"2021-01-15","close":15350.0},{"date":"2021-01-18","close":15150.0},{"date":"2021-01-19","close":14650.0},{"date":"2021-01-20","close":15500.0},{"date":"2021-01-21","close":15950.0},{"date":"2021-01-22","close":16050.0},{"date":"2021-01-25","close":16150.0},{"date":"2021-01-26","close":15950.0},{"date":"2021-01-27","close":15350.0},{"date":"2021-01-28","close":14850.0},{"date":"2021-01-29","close":13600.0},{"date":"2021-02-01","close":14650.0},{"date":"2021-02-02","close":14300.0},{"date":"2021-02-03","close":14350.0},{"date":"2021-02-04","close":14400.0},{"date":"2021-02-05","close":14000.0},{"date":"2021-02-08","close":13450.0},{"date":"2021-02-09","close":12800.0},{"date":"2021-02-10","close":12200.0},{"date":"2021-02-15","close":13150.0},{"date":"2021-02-16","close":13300.0},{"date":"2021-02-17","close":13150.0},{"date":"2021-02-18","close":13450.0},{"date":"2021-02-19","close":13250.0},{"date":"2021-02-22","close":12700.0},{"date":"2021-02-23","close":12300.0},{"date":"2021-02-24","close":11950.0},{"date":"2021-02-25","close":12550.0},{"date":"2021-02-26","close":11850.0},{"date":"2021-03-02","close":11500.0},{"date":"2021-03-03","close":11750.0},{"date":"2021-03-04","close":11700.0},{"date":"2021-03-05","close":11250.0},{"date":"2021-03-08","close":11150.0},{"date":"2021-03-09","close":10750.0},{"date":"2021-03-10","close":10900.0},{"date":"2021-03-11","close":11450.0},{"date":"2021-03-12","close":11550.0},{"date":"2021-03-15","close":11400.0},{"date":"2021-03-16","close":11600.0},{"date":"2021-03-17","close":11700.0},{"date":"2021-03-18","close":11650.0},{"date":"2021-03-19","close":11500.0},{"date":"2021-03-22","close":12100.0},{"date":"2021-03-23","close":11800.0},{"date":"2021-03-24","close":12000.0},{"date":"2021-03-25","close":11700.0},{"date":"2021-03-26","close":11350.0},{"date":"2021-03-29","close":10900.0},{"date":"2021-03-30","close":11100.0},{"date":"2021-03-31","close":11200.0},{"date":"2021-04-01","close":11900.0},{"date":"2021-04-02","close":11600.0},{"date":"2021-04-05","close":12800.0},{"date":"2021-04-06","close":13100.0},{"date":"2021-04-07","close":12850.0},{"date":"2021-04-08","close":13050.0},{"date":"2021-04-09","close":13350.0},{"date":"2021-04-12","close":13150.0},{"date":"2021-04-13","close":13250.0},{"date":"2021-04-14","close":13900.0},{"date":"2021-04-15","close":13950.0},{"date":"2021-04-16","close":14000.0},{"date":"2021-04-19","close":14350.0},{"date":"2021-04-20","close":14600.0},{"date":"2021-04-21","close":14200.0},{"date":"2021-04-22","close":14350.0},{"date":"2021-04-23","close":14200.0},{"date":"2021-04-26","close":14750.0},{"date":"2021-04-27","close":15100.0},{"date":"2021-04-28","close":14700.0},{"date":"2021-04-29","close":14550.0},{"date":"2021-04-30","close":14400.0},{"date":"2021-05-03","close":14550.0},{"date":"2021-05-04","close":15600.0},{"date":"2021-05-06","close":16100.0},{"date":"2021-05-07","close":16150.0},{"date":"2021-05-10","close":15650.0},{"date":"2021-05-11","close":15600.0},{"date":"2021-05-12","close":16000.0},{"date":"2021-05-13","close":15900.0},{"date":"2021-05-14","close":16500.0},{"date":"2021-05-17","close":16200.0},{"date":"2021-05-18","close":16350.0},{"date":"2021-05-20","close":16300.0},{"date":"2021-05-21","close":16700.0},{"date":"2021-05-24","close":16250.0},{"date":"2021-05-25","close":16400.0},{"date":"2021-05-26","close":16400.0},{"date":"2021-05-27","close":16400.0},{"date":"2021-05-28","close":15950.0},{"date":"2021-05-31","close":15650.0},{"date":"2021-06-01","close":15250.0},{"date":"2021-06-02","close":15250.0},{"date":"2021-06-03","close":15600.0},{"date":"2021-06-04","close":15600.0},{"date":"2021-06-07","close":15550.0},{"date":"2021-06-08","close":15300.0},{"date":"2021-06-09","close":15450.0},{"date":"2021-06-10","close":15350.0},{"date":"2021-06-11","close":15800.0},{"date":"2021-06-14","close":15250.0},{"date":"2021-06-15","close":14800.0},{"date":"2021-06-16","close":15150.0},{"date":"2021-06-17","close":15100.0},{"date":"2021-06-18","close":15050.0},{"date":"2021-06-21","close":15000.0},{"date":"2021-06-22","close":14850.0},{"date":"2021-06-23","close":14550.0},{"date":"2021-06-24","close":14300.0},{"date":"2021-06-25","close":14400.0},{"date":"2021-06-28","close":14600.0},{"date":"2021-06-29","close":14500.0},{"date":"2021-06-30","close":14650.0},{"date":"2021-07-01","close":15000.0},{"date":"2021-07-02","close":14750.0},{"date":"2021-07-05","close":14300.0},{"date":"2021-07-06","close":14400.0},{"date":"2021-07-07","close":14400.0},{"date":"2021-07-08","close":14700.0},{"date":"2021-07-09","close":14300.0},{"date":"2021-07-12","close":14150.0},{"date":"2021-07-13","close":14150.0},{"date":"2021-07-14","close":14100.0},{"date":"2021-07-15","close":14500.0},{"date":"2021-07-16","close":14650.0},{"date":"2021-07-19","close":14350.0},{"date":"2021-07-20","close":14000.0},{"date":"2021-07-21","close":14050.0},{"date":"2021-07-22","close":14500.0},{"date":"2021-07-23","close":14000.0},{"date":"2021-07-26","close":14000.0},{"date":"2021-07-27","close":14450.0},{"date":"2021-07-28","close":13950.0},{"date":"2021-07-29","close":14400.0},{"date":"2021-07-30","close":14100.0},{"date":"2021-08-02","close":14250.0},{"date":"2021-08-03","close":14150.0},{"date":"2021-08-04","close":14200.0},{"date":"2021-08-05","close":15050.0},{"date":"2021-08-06","close":15000.0},{"date":"2021-08-09","close":15200.0},{"date":"2021-08-10","close":15200.0},{"date":"2021-08-11","close":14400.0},{"date":"2021-08-12","close":14400.0},{"date":"2021-08-13","close":14250.0},{"date":"2021-08-17","close":13500.0},{"date":"2021-08-18","close":13900.0},{"date":"2021-08-19","close":14200.0},{"date":"2021-08-20","close":13950.0},{"date":"2021-08-23","close":13600.0},{"date":"2021-08-24","close":13750.0},{"date":"2021-08-25","close":13850.0},{"date":"2021-08-26","close":14000.0},{"date":"2021-08-27","close":13950.0},{"date":"2021-08-30","close":13700.0},{"date":"2021-08-31","close":13600.0},{"date":"2021-09-01","close":13550.0},{"date":"2021-09-02","close":14050.0},{"date":"2021-09-03","close":14100.0},{"date":"2021-09-06","close":13900.0},{"date":"2021-09-07","close":13750.0},{"date":"2021-09-08","close":13500.0},{"date":"2021-09-09","close":13300.0},{"date":"2021-09-10","close":13200.0},{"date":"2021-09-13","close":13200.0},{"date":"2021-09-14","close":13450.0},{"date":"2021-09-15","close":13350.0},{"date":"2021-09-16","close":13150.0},{"date":"2021-09-17","close":13150.0},{"date":"2021-09-23","close":12950.0},{"date":"2021-09-24","close":14000.0},{"date":"2021-09-27","close":14850.0},{"date":"2021-09-28","close":14700.0},{"date":"2021-09-29","close":14650.0},{"date":"2021-09-30","close":14100.0},{"date":"2021-10-01","close":13750.0},{"date":"2021-10-05","close":13600.0},{"date":"2021-10-06","close":13200.0},{"date":"2021-10-07","close":14050.0},{"date":"2021-10-08","close":13700.0},{"date":"2021-10-12","close":13850.0},{"date":"2021-10-13","close":14300.0},{"date":"2021-10-14","close":14600.0},{"date":"2021-10-15","close":14700.0},{"date":"2021-10-18","close":14750.0},{"date":"2021-10-19","close":14750.0},{"date":"2021-10-20","close":14750.0},{"date":"2021-10-21","close":14600.0},{"date":"2021-10-22","close":14400.0},{"date":"2021-10-25","close":13700.0},{"date":"2021-10-26","close":14350.0},{"date":"2021-10-27","close":14350.0},{"date":"2021-10-28","close":14850.0},{"date":"2021-10-29","close":14600.0},{"date":"2021-11-01","close":14600.0},{"date":"2021-11-02","close":15100.0},{"date":"2021-11-03","close":14800.0},{"date":"2021-11-04","close":14700.0},{"date":"2021-11-05","close":15150.0},{"date":"2021-11-08","close":15050.0},{"date":"2021-11-09","close":15350.0},{"date":"2021-11-10","close":14900.0},{"date":"2021-11-11","close":15000.0},{"date":"2021-11-12","close":15600.0},{"date":"2021-11-15","close":15450.0},{"date":"2021-11-16","close":15300.0},{"date":"2021-11-17","close":15000.0},{"date":"2021-11-18","close":15200.0},{"date":"2021-11-19","close":15350.0},{"date":"2021-11-22","close":15350.0},{"date":"2021-11-23","close":15350.0},{"date":"2021-11-24","close":14800.0},{"date":"2021-11-25","close":14800.0},{"date":"2021-11-26","close":14600.0},{"date":"2021-11-29","close":14400.0},{"date":"2021-11-30","close":13600.0},{"date":"2021-12-01","close":14850.0},{"date":"2021-12-02","close":14950.0},{"date":"2021-12-03","close":14900.0},{"date":"2021-12-06","close":16700.0},{"date":"2021-12-07","close":16800.0},{"date":"2021-12-08","close":16200.0},{"date":"2021-12-09","close":16300.0},{"date":"2021-12-10","close":17050.0},{"date":"2021-12-13","close":16600.0},{"date":"2021-12-14","close":16300.0},{"date":"2021-12-15","close":16200.0},{"date":"2021-12-16","close":16800.0},{"date":"2021-12-17","close":16800.0},{"date":"2021-12-20","close":16800.0},{"date":"2021-12-21","close":16500.0},{"date":"2021-12-22","close":16500.0},{"date":"2021-12-23","close":17400.0},{"date":"2021-12-24","close":22600.0},{"date":"2021-12-27","close":22700.0},{"date":"2021-12-28","close":22300.0},{"date":"2021-12-29","close":21400.0},{"date":"2021-12-30","close":20900.0},{"date":"2022-01-03","close":20800.0},{"date":"2022-01-04","close":21150.0},{"date":"2022-01-05","close":20500.0},{"date":"2022-01-06","close":19700.0},{"date":"2022-01-07","close":20700.0},{"date":"2022-01-10","close":21000.0},{"date":"2022-01-11","close":20350.0},{"date":"2022-01-12","close":21150.0},{"date":"2022-01-13","close":21000.0},{"date":"2022-01-14","close":20600.0},{"date":"2022-01-17","close":19700.0},{"date":"2022-01-18","close":20000.0},{"date":"2022-01-19","close":19800.0},{"date":"2022-01-20","close":19900.0},{"date":"2022-01-21","close":19400.0},{"date":"2022-01-24","close":18800.0},{"date":"2022-01-25","close":18450.0},{"date":"2022-01-26","close":18450.0},{"date":"2022-01-27","close":18300.0},{"date":"2022-01-28","close":18950.0},{"date":"2022-02-03","close":18950.0},{"date":"2022-02-04","close":18750.0},{"date":"2022-02-07","close":18350.0},{"date":"2022-02-08","close":18350.0},{"date":"2022-02-09","close":18350.0},{"date":"2022-02-10","close":19350.0},{"date":"2022-02-11","close":19350.0},{"date":"2022-02-14","close":19000.0},{"date":"2022-02-15","close":18650.0},{"date":"2022-02-16","close":19000.0},{"date":"2022-02-17","close":19050.0},{"date":"2022-02-18","close":19150.0},{"date":"2022-02-21","close":19100.0},{"date":"2022-02-22","close":18800.0},{"date":"2022-02-23","close":18750.0},{"date":"2022-02-24","close":18000.0},{"date":"2022-02-25","close":18400.0},{"date":"2022-02-28","close":18400.0},{"date":"2022-03-02","close":18250.0},{"date":"2022-03-03","close":18150.0},{"date":"2022-03-04","close":17750.0},{"date":"2022-03-07","close":17800.0},{"date":"2022-03-08","close":17100.0},{"date":"2022-03-10","close":17100.0},{"date":"2022-03-11","close":16850.0},{"date":"2022-03-14","close":16300.0},{"date":"2022-03-15","close":15650.0},{"date":"2022-03-16","close":16300.0},{"date":"2022-03-17","close":16300.0},{"date":"2022-03-18","close":16800.0},{"date":"2022-03-21","close":16450.0},{"date":"2022-03-22","close":16200.0},{"date":"2022-03-23","close":17100.0},{"date":"2022-03-24","close":17000.0},{"date":"2022-03-25","close":17000.0},{"date":"2022-03-28","close":17400.0},{"date":"2022-03-29","close":17100.0},{"date":"2022-03-30","close":17400.0},{"date":"2022-03-31","close":16900.0},{"date":"2022-04-01","close":17000.0},{"date":"2022-04-04","close":17300.0},{"date":"2022-04-05","close":17500.0},{"date":"2022-04-06","close":16950.0},{"date":"2022-04-07","close":17000.0},{"date":"2022-04-08","close":17400.0},{"date":"2022-04-11","close":16950.0},{"date":"2022-04-12","close":17000.0},{"date":"2022-04-13","close":17300.0},{"date":"2022-04-14","close":19000.0},{"date":"2022-04-15","close":18550.0},{"date":"2022-04-18","close":19200.0},{"date":"2022-04-19","close":19100.0},{"date":"2022-04-20","close":19150.0},{"date":"2022-04-21","close":19250.0},{"date":"2022-04-22","close":19350.0},{"date":"2022-04-25","close":18700.0},{"date":"2022-04-26","close":18850.0},{"date":"2022-04-27","close":18700.0},{"date":"2022-04-28","close":18550.0},{"date":"2022-04-29","close":18600.0},{"date":"2022-05-02","close":18200.0},{"date":"2022-05-03","close":18800.0},{"date":"2022-05-04","close":18250.0},{"date":"2022-05-06","close":18400.0},{"date":"2022-05-09","close":18150.0},{"date":"2022-05-10","close":17950.0},{"date":"2022-05-11","close":17950.0},{"date":"2022-05-12","close":17950.0},{"date":"2022-05-13","close":19400.0},{"date":"2022-05-16","close":19200.0},{"date":"2022-05-17","close":19000.0},{"date":"2022-05-18","close":18800.0},{"date":"2022-05-19","close":18950.0},{"date":"2022-05-20","close":19250.0},{"date":"2022-05-23","close":19400.0},{"date":"2022-05-24","close":18950.0},{"date":"2022-05-25","close":19000.0},{"date":"2022-05-26","close":19900.0},{"date":"2022-05-27","close":19650.0},{"date":"2022-05-30","close":19650.0},{"date":"2022-05-31","close":19600.0},{"date":"2022-06-02","close":19350.0},{"date":"2022-06-03","close":19150.0},{"date":"2022-06-07","close":18500.0},{"date":"2022-06-08","close":18500.0},{"date":"2022-06-09","close":18400.0},{"date":"2022-06-10","close":18200.0},{"date":"2022-06-13","close":17650.0},{"date":"2022-06-14","close":16950.0},{"date":"2022-06-15","close":16450.0},{"date":"2022-06-16","close":16050.0},{"date":"2022-06-17","close":16100.0},{"date":"2022-06-20","close":14850.0},{"date":"2022-06-21","close":14750.0},{"date":"2022-06-22","close":13300.0},{"date":"2022-06-23","close":13000.0},{"date":"2022-06-24","close":13750.0},{"date":"2022-06-27","close":13850.0},{"date":"2022-06-28","close":13800.0},{"date":"2022-06-29","close":15100.0},{"date":"2022-06-30","close":15250.0},{"date":"2022-07-01","close":15000.0},{"date":"2022-07-04","close":15450.0},{"date":"2022-07-05","close":15200.0},{"date":"2022-07-06","close":15400.0},{"date":"2022-07-07","close":15550.0},{"date":"2022-07-08","close":16200.0},{"date":"2022-07-11","close":15800.0},{"date":"2022-07-12","close":15700.0},{"date":"2022-07-13","close":15600.0},{"date":"2022-07-14","close":15550.0},{"date":"2022-07-15","close":15500.0},{"date":"2022-07-18","close":16000.0},{"date":"2022-07-19","close":15750.0},{"date":"2022-07-20","close":15750.0},{"date":"2022-07-21","close":15650.0},{"date":"2022-07-22","close":15600.0},{"date":"2022-07-25","close":15400.0},{"date":"2022-07-26","close":15200.0},{"date":"2022-07-27","close":15550.0},{"date":"2022-07-28","close":15700.0},{"date":"2022-07-29","close":16100.0},{"date":"2022-08-01","close":16150.0},{"date":"2022-08-02","close":16250.0},{"date":"2022-08-03","close":16100.0},{"date":"2022-08-04","close":16200.0},{"date":"2022-08-05","close":16200.0},{"date":"2022-08-08","close":16100.0},{"date":"2022-08-09","close":15900.0},{"date":"2022-08-10","close":15700.0},{"date":"2022-08-11","close":15950.0},{"date":"2022-08-12","close":16100.0},{"date":"2022-08-16","close":16100.0},{"date":"2022-08-17","close":15800.0},{"date":"2022-08-18","close":15650.0},{"date":"2022-08-19","close":15400.0},{"date":"2022-08-22","close":14700.0},{"date":"2022-08-23","close":14100.0},{"date":"2022-08-24","close":14450.0},{"date":"2022-08-25","close":17200.0},{"date":"2022-08-26","close":16600.0},{"date":"2022-08-29","close":16750.0},{"date":"2022-08-30","close":18450.0},{"date":"2022-08-31","close":18450.0},{"date":"2022-09-01","close":19100.0},{"date":"2022-09-02","close":19950.0},{"date":"2022-09-05","close":19750.0},{"date":"2022-09-06","close":20800.0},{"date":"2022-09-07","close":21300.0},{"date":"2022-09-08","close":21150.0},{"date":"2022-09-13","close":22500.0},{"date":"2022-09-14","close":23100.0},{"date":"2022-09-15","close":22400.0},{"date":"2022-09-16","close":22100.0},{"date":"2022-09-19","close":21750.0},{"date":"2022-09-20","close":23300.0},{"date":"2022-09-21","close":22000.0},{"date":"2022-09-22","close":21200.0},{"date":"2022-09-23","close":20300.0},{"date":"2022-09-26","close":19400.0},{"date":"2022-09-27","close":17900.0},{"date":"2022-09-28","close":16950.0},{"date":"2022-09-29","close":17450.0},{"date":"2022-09-30","close":17950.0},{"date":"2022-10-04","close":18650.0},{"date":"2022-10-05","close":19050.0},{"date":"2022-10-06","close":20100.0},{"date":"2022-10-07","close":21750.0},{"date":"2022-10-11","close":21650.0},{"date":"2022-10-12","close":20500.0},{"date":"2022-10-13","close":19450.0},{"date":"2022-10-14","close":19600.0},{"date":"2022-10-17","close":21700.0},{"date":"2022-10-18","close":21750.0},{"date":"2022-10-19","close":21800.0},{"date":"2022-10-20","close":21600.0},{"date":"2022-10-21","close":21500.0},{"date":"2022-10-24","close":20300.0},{"date":"2022-10-25","close":20250.0},{"date":"2022-10-26","close":20200.0},{"date":"2022-10-27","close":20300.0},{"date":"2022-10-28","close":20050.0},{"date":"2022-10-31","close":19350.0},{"date":"2022-11-01","close":19350.0},{"date":"2022-11-02","close":19100.0},{"date":"2022-11-03","close":18900.0},{"date":"2022-11-04","close":18600.0},{"date":"2022-11-07","close":20050.0},{"date":"2022-11-08","close":19800.0},{"date":"2022-11-09","close":20700.0},{"date":"2022-11-10","close":20550.0},{"date":"2022-11-11","close":20750.0},{"date":"2022-11-14","close":20850.0},{"date":"2022-11-15","close":21500.0},{"date":"2022-11-16","close":21100.0},{"date":"2022-11-17","close":20850.0},{"date":"2022-11-18","close":21250.0},{"date":"2022-11-21","close":20800.0},{"date":"2022-11-22","close":19900.0},{"date":"2022-11-23","close":19900.0},{"date":"2022-11-24","close":19700.0},{"date":"2022-11-25","close":19150.0},{"date":"2022-11-28","close":19050.0},{"date":"2022-11-29","close":20100.0},{"date":"2022-11-30","close":20650.0},{"date":"2022-12-01","close":21550.0},{"date":"2022-12-02","close":21500.0},{"date":"2022-12-05","close":21050.0},{"date":"2022-12-06","close":20850.0},{"date":"2022-12-07","close":21700.0},{"date":"2022-12-08","close":21700.0},{"date":"2022-12-09","close":21400.0},{"date":"2022-12-12","close":21300.0},{"date":"2022-12-13","close":21800.0},{"date":"2022-12-14","close":22800.0},{"date":"2022-12-15","close":22900.0},{"date":"2022-12-16","close":22800.0},{"date":"2022-12-19","close":22000.0},{"date":"2022-12-20","close":21250.0},{"date":"2022-12-21","close":20200.0},{"date":"2022-12-22","close":20450.0},{"date":"2022-12-23","close":20250.0},{"date":"2022-12-26","close":19900.0},{"date":"2022-12-27","close":20000.0},{"date":"2022-12-28","close":20150.0},{"date":"2022-12-29","close":20050.0},{"date":"2023-01-02","close":18750.0},{"date":"2023-01-03","close":17650.0},{"date":"2023-01-04","close":18550.0},{"date":"2023-01-05","close":18450.0},{"date":"2023-01-06","close":18700.0},{"date":"2023-01-09","close":18700.0},{"date":"2023-01-10","close":19650.0},{"date":"2023-01-11","close":20450.0},{"date":"2023-01-12","close":20550.0},{"date":"2023-01-13","close":20600.0},{"date":"2023-01-16","close":20050.0},{"date":"2023-01-17","close":19650.0},{"date":"2023-01-18","close":20550.0},{"date":"2023-01-19","close":20250.0},{"date":"2023-01-20","close":20450.0},{"date":"2023-01-25","close":20650.0},{"date":"2023-01-26","close":21250.0},{"date":"2023-01-27","close":21350.0},{"date":"2023-01-30","close":20750.0},{"date":"2023-01-31","close":20600.0},{"date":"2023-02-01","close":20700.0},{"date":"2023-02-02","close":20250.0},{"date":"2023-02-03","close":20500.0},{"date":"2023-02-06","close":20650.0},{"date":"2023-02-07","close":20350.0},{"date":"2023-02-08","close":20450.0},{"date":"2023-02-09","close":20500.0},{"date":"2023-02-10","close":20450.0},{"date":"2023-02-13","close":20450.0},{"date":"2023-02-14","close":20500.0},{"date":"2023-02-15","close":20500.0},{"date":"2023-02-16","close":20300.0},{"date":"2023-02-17","close":20100.0},{"date":"2023-02-20","close":19980.0},{"date":"2023-02-21","close":19350.0},{"date":"2023-02-22","close":19040.0},{"date":"2023-02-23","close":19370.0},{"date":"2023-02-24","close":19900.0},{"date":"2023-02-27","close":20450.0},{"date":"2023-02-28","close":20250.0},{"date":"2023-03-02","close":19920.0},{"date":"2023-03-03","close":19410.0},{"date":"2023-03-06","close":19260.0},{"date":"2023-03-07","close":19240.0},{"date":"2023-03-08","close":19050.0},{"date":"2023-03-09","close":19000.0},{"date":"2023-03-10","close":19100.0},{"date":"2023-03-13","close":18800.0},{"date":"2023-03-14","close":18510.0},{"date":"2023-03-15","close":18800.0},{"date":"2023-03-16","close":19230.0},{"date":"2023-03-17","close":19730.0},{"date":"2023-03-20","close":19180.0},{"date":"2023-03-21","close":18850.0},{"date":"2023-03-22","close":18600.0},{"date":"2023-03-23","close":18410.0},{"date":"2023-03-24","close":18300.0},{"date":"2023-03-27","close":17920.0},{"date":"2023-03-28","close":19580.0},{"date":"2023-03-29","close":20500.0},{"date":"2023-03-30","close":20800.0},{"date":"2023-03-31","close":20050.0},{"date":"2023-04-03","close":20100.0},{"date":"2023-04-04","close":20750.0},{"date":"2023-04-05","close":21500.0},{"date":"2023-04-06","close":21500.0},{"date":"2023-04-07","close":22550.0},{"date":"2023-04-10","close":22450.0},{"date":"2023-04-11","close":23800.0},{"date":"2023-04-12","close":25000.0},{"date":"2023-04-13","close":25450.0},{"date":"2023-04-14","close":25000.0},{"date":"2023-04-17","close":25000.0},{"date":"2023-04-18","close":25000.0},{"date":"2023-04-19","close":24500.0},{"date":"2023-04-20","close":24400.0},{"date":"2023-04-21","close":23500.0},{"date":"2023-04-24","close":22400.0},{"date":"2023-04-25","close":22300.0},{"date":"2023-04-26","close":22550.0},{"date":"2023-04-27","close":23150.0},{"date":"2023-04-28","close":23450.0},{"date":"2023-05-02","close":23600.0},{"date":"2023-05-03","close":23800.0},{"date":"2023-05-04","close":23500.0},{"date":"2023-05-08","close":23550.0},{"date":"2023-05-09","close":22900.0},{"date":"2023-05-10","close":22800.0},{"date":"2023-05-11","close":23550.0},{"date":"2023-05-12","close":22800.0},{"date":"2023-05-15","close":22150.0},{"date":"2023-05-16","close":22250.0},{"date":"2023-05-17","close":21750.0},{"date":"2023-05-18","close":22500.0},{"date":"2023-05-19","close":23000.0},{"date":"2023-05-22","close":23500.0},{"date":"2023-05-23","close":22550.0},{"date":"2023-05-24","close":22800.0},{"date":"2023-05-25","close":22100.0},{"date":"2023-05-26","close":22350.0},{"date":"2023-05-30","close":22550.0},{"date":"2023-05-31","close":22450.0},{"date":"2023-06-01","close":22550.0},{"date":"2023-06-02","close":23300.0},{"date":"2023-06-05","close":22400.0},{"date":"2023-06-07","close":22950.0},{"date":"2023-06-08","close":23500.0},{"date":"2023-06-09","close":25700.0},{"date":"2023-06-12","close":25450.0},{"date":"2023-06-13","close":26200.0},{"date":"2023-06-14","close":25500.0},{"date":"2023-06-15","close":25900.0},{"date":"2023-06-16","close":26150.0},{"date":"2023-06-19","close":26450.0},{"date":"2023-06-20","close":26600.0},{"date":"2023-06-21","close":25950.0},{"date":"2023-06-22","close":25950.0},{"date":"2023-06-23","close":26350.0},{"date":"2023-06-26","close":27500.0},{"date":"2023-06-27","close":26350.0},{"date":"2023-06-28","close":25800.0},{"date":"2023-06-29","close":26050.0},{"date":"2023-06-30","close":25050.0},{"date":"2023-07-03","close":24950.0},{"date":"2023-07-04","close":27200.0},{"date":"2023-07-05","close":30650.0},{"date":"2023-07-06","close":28850.0},{"date":"2023-07-07","close":28300.0},{"date":"2023-07-10","close":27950.0},{"date":"2023-07-11","close":27900.0},{"date":"2023-07-12","close":28600.0},{"date":"2023-07-13","close":30000.0},{"date":"2023-07-14","close":31850.0},{"date":"2023-07-17","close":32650.0},{"date":"2023-07-18","close":31400.0},{"date":"2023-07-19","close":35200.0},{"date":"2023-07-20","close":35200.0},{"date":"2023-07-21","close":34900.0},{"date":"2023-07-24","close":34400.0},{"date":"2023-07-25","close":34900.0},{"date":"2023-07-26","close":33900.0},{"date":"2023-07-27","close":31950.0},{"date":"2023-07-28","close":33000.0},{"date":"2023-07-31","close":32700.0},{"date":"2023-08-01","close":32300.0},{"date":"2023-08-02","close":30950.0},{"date":"2023-08-03","close":29750.0},{"date":"2023-08-04","close":30000.0},{"date":"2023-08-07","close":30400.0},{"date":"2023-08-08","close":29500.0},{"date":"2023-08-09","close":29200.0},{"date":"2023-08-10","close":26950.0},{"date":"2023-08-11","close":27200.0},{"date":"2023-08-14","close":26250.0},{"date":"2023-08-16","close":26150.0},{"date":"2023-08-17","close":26850.0},{"date":"2023-08-18","close":26100.0},{"date":"2023-08-21","close":26100.0},{"date":"2023-08-22","close":25650.0},{"date":"2023-08-23","close":25750.0},{"date":"2023-08-24","close":27250.0},{"date":"2023-08-25","close":25250.0},{"date":"2023-08-28","close":25500.0},{"date":"2023-08-29","close":26150.0},{"date":"2023-08-30","close":25900.0},{"date":"2023-08-31","close":26450.0},{"date":"2023-09-01","close":26800.0},{"date":"2023-09-04","close":26000.0},{"date":"2023-09-05","close":25000.0},{"date":"2023-09-06","close":25000.0},{"date":"2023-09-07","close":24350.0},{"date":"2023-09-08","close":24400.0},{"date":"2023-09-11","close":23450.0},{"date":"2023-09-12","close":23400.0},{"date":"2023-09-13","close":23250.0},{"date":"2023-09-14","close":23850.0},{"date":"2023-09-15","close":23500.0},{"date":"2023-09-18","close":22950.0},{"date":"2023-09-19","close":22850.0},{"date":"2023-09-20","close":23150.0},{"date":"2023-09-21","close":21800.0},{"date":"2023-09-22","close":21800.0},{"date":"2023-09-25","close":20950.0},{"date":"2023-09-26","close":21150.0},{"date":"2023-09-27","close":21350.0},{"date":"2023-10-04","close":19050.0},{"date":"2023-10-05","close":20750.0},{"date":"2023-10-06","close":20400.0},{"date":"2023-10-10","close":20000.0},{"date":"2023-10-11","close":20500.0},{"date":"2023-10-12","close":20100.0},{"date":"2023-10-13","close":20500.0},{"date":"2023-10-16","close":19720.0},{"date":"2023-10-17","close":20550.0},{"date":"2023-10-18","close":20600.0},{"date":"2023-10-19","close":19530.0},{"date":"2023-10-20","close":19500.0},{"date":"2023-10-23","close":19050.0},{"date":"2023-10-24","close":19500.0},{"date":"2023-10-25","close":19450.0},{"date":"2023-10-26","close":18990.0},{"date":"2023-10-27","close":19110.0},{"date":"2023-10-30","close":19420.0},{"date":"2023-10-31","close":18050.0},{"date":"2023-11-01","close":18480.0},{"date":"2023-11-02","close":18630.0},{"date":"2023-11-03","close":18680.0},{"date":"2023-11-06","close":18840.0},{"date":"2023-11-07","close":18500.0},{"date":"2023-11-08","close":18950.0},{"date":"2023-11-09","close":18520.0},{"date":"2023-11-10","close":18150.0},{"date":"2023-11-13","close":17480.0},{"date":"2023-11-14","close":18160.0},{"date":"2023-11-15","close":18590.0},{"date":"2023-11-16","close":20350.0},{"date":"2023-11-17","close":19460.0},{"date":"2023-11-20","close":19380.0},{"date":"2023-11-21","close":19460.0},{"date":"2023-11-22","close":19400.0},{"date":"2023-11-23","close":19420.0},{"date":"2023-11-24","close":19300.0},{"date":"2023-11-27","close":19230.0},{"date":"2023-11-28","close":19340.0},{"date":"2023-11-29","close":19000.0},{"date":"2023-11-30","close":18970.0},{"date":"2023-12-01","close":18890.0},{"date":"2023-12-04","close":18800.0},{"date":"2023-12-05","close":18440.0},{"date":"2023-12-06","close":18700.0},{"date":"2023-12-07","close":18020.0},{"date":"2023-12-08","close":18350.0},{"date":"2023-12-11","close":19010.0},{"date":"2023-12-12","close":18950.0},{"date":"2023-12-13","close":18650.0},{"date":"2023-12-14","close":19280.0},{"date":"2023-12-15","close":18640.0},{"date":"2023-12-18","close":18880.0},{"date":"2023-12-19","close":19300.0},{"date":"2023-12-20","close":19100.0},{"date":"2023-12-21","close":18520.0},{"date":"2023-12-22","close":18700.0},{"date":"2023-12-26","close":18550.0},{"date":"2023-12-27","close":19030.0},{"date":"2023-12-28","close":19990.0},{"date":"2024-01-02","close":21750.0},{"date":"2024-01-03","close":21350.0},{"date":"2024-01-04","close":21750.0},{"date":"2024-01-05","close":21200.0},{"date":"2024-01-08","close":22150.0},{"date":"2024-01-09","close":21950.0},{"date":"2024-01-10","close":22000.0},{"date":"2024-01-11","close":22200.0},{"date":"2024-01-12","close":22050.0},{"date":"2024-01-15","close":22000.0},{"date":"2024-01-16","close":21300.0},{"date":"2024-01-17","close":21150.0},{"date":"2024-01-18","close":22200.0},{"date":"2024-01-19","close":21850.0},{"date":"2024-01-22","close":24050.0},{"date":"2024-01-23","close":24900.0},{"date":"2024-01-24","close":25000.0},{"date":"2024-01-25","close":25000.0},{"date":"2024-01-26","close":23750.0},{"date":"2024-01-29","close":24300.0},{"date":"2024-01-30","close":24700.0},{"date":"2024-01-31","close":23250.0},{"date":"2024-02-01","close":23500.0},{"date":"2024-02-02","close":24150.0},{"date":"2024-02-05","close":23750.0},{"date":"2024-02-06","close":24450.0},{"date":"2024-02-07","close":24200.0},{"date":"2024-02-08","close":25500.0},{"date":"2024-02-13","close":28250.0},{"date":"2024-02-14","close":31550.0},{"date":"2024-02-15","close":31300.0},{"date":"2024-02-16","close":31000.0},{"date":"2024-02-19","close":28250.0},{"date":"2024-02-20","close":29350.0},{"date":"2024-02-21","close":28850.0},{"date":"2024-02-22","close":31600.0},{"date":"2024-02-23","close":30650.0},{"date":"2024-02-26","close":31500.0},{"date":"2024-02-27","close":33400.0},{"date":"2024-02-28","close":35000.0},{"date":"2024-02-29","close":33700.0},{"date":"2024-03-04","close":32050.0},{"date":"2024-03-05","close":33000.0},{"date":"2024-03-06","close":34000.0},{"date":"2024-03-07","close":32800.0},{"date":"2024-03-08","close":31700.0},{"date":"2024-03-11","close":30500.0},{"date":"2024-03-12","close":33450.0},{"date":"2024-03-13","close":32600.0},{"date":"2024-03-14","close":33000.0},{"date":"2024-03-15","close":33000.0},{"date":"2024-03-18","close":37650.0},{"date":"2024-03-19","close":37650.0},{"date":"2024-03-20","close":36150.0},{"date":"2024-03-21","close":38500.0},{"date":"2024-03-22","close":38050.0},{"date":"2024-03-25","close":37800.0},{"date":"2024-03-26","close":38250.0},{"date":"2024-03-27","close":39400.0},{"date":"2024-03-28","close":39550.0},{"date":"2024-03-29","close":39300.0},{"date":"2024-04-01","close":38400.0},{"date":"2024-04-02","close":37500.0},{"date":"2024-04-03","close":37000.0},{"date":"2024-04-04","close":34700.0},{"date":"2024-04-05","close":29950.0},{"date":"2024-04-08","close":28500.0},{"date":"2024-04-09","close":29700.0},{"date":"2024-04-11","close":29550.0},{"date":"2024-04-12","close":28900.0},{"date":"2024-04-15","close":28100.0},{"date":"2024-04-16","close":27200.0},{"date":"2024-04-17","close":28500.0},{"date":"2024-04-18","close":30900.0},{"date":"2024-04-19","close":30350.0},{"date":"2024-04-22","close":28600.0},{"date":"2024-04-23","close":29800.0},{"date":"2024-04-24","close":32250.0},{"date":"2024-04-25","close":32500.0},{"date":"2024-04-26","close":36400.0},{"date":"2024-04-29","close":37950.0},{"date":"2024-04-30","close":36500.0},{"date":"2024-05-02","close":36300.0},{"date":"2024-05-03","close":37200.0},{"date":"2024-05-07","close":42000.0},{"date":"2024-05-08","close":41100.0},{"date":"2024-05-09","close":40700.0},{"date":"2024-05-10","close":39800.0},{"date":"2024-05-13","close":42800.0},{"date":"2024-05-14","close":41500.0},{"date":"2024-05-16","close":40450.0},{"date":"2024-05-17","close":40050.0},{"date":"2024-05-20","close":40500.0},{"date":"2024-05-21","close":39200.0},{"date":"2024-05-22","close":38750.0},{"date":"2024-05-23","close":36050.0},{"date":"2024-05-24","close":33600.0},{"date":"2024-05-27","close":33600.0},{"date":"2024-05-28","close":35000.0},{"date":"2024-05-29","close":33650.0},{"date":"2024-05-30","close":32350.0},{"date":"2024-05-31","close":32600.0},{"date":"2024-06-03","close":32700.0},{"date":"2024-06-04","close":31700.0},{"date":"2024-06-05","close":31300.0},{"date":"2024-06-07","close":31950.0},{"date":"2024-06-10","close":35200.0},{"date":"2024-06-11","close":33800.0},{"date":"2024-06-12","close":33150.0},{"date":"2024-06-13","close":33150.0},{"date":"2024-06-14","close":32450.0},{"date":"2024-06-17","close":31850.0},{"date":"2024-06-18","close":31650.0},{"date":"2024-06-19","close":32600.0},{"date":"2024-06-20","close":30750.0},{"date":"2024-06-21","close":29350.0},{"date":"2024-06-24","close":28000.0},{"date":"2024-06-25","close":26800.0},{"date":"2024-06-26","close":28600.0},{"date":"2024-06-27","close":27250.0},{"date":"2024-06-28","close":27000.0},{"date":"2024-07-01","close":24750.0},{"date":"2024-07-02","close":25000.0},{"date":"2024-07-03","close":23700.0},{"date":"2024-07-04","close":23500.0},{"date":"2024-07-05","close":22400.0},{"date":"2024-07-08","close":22550.0},{"date":"2024-07-09","close":23600.0},{"date":"2024-07-10","close":24100.0},{"date":"2024-07-11","close":23750.0},{"date":"2024-07-12","close":23050.0},{"date":"2024-07-15","close":23800.0},{"date":"2024-07-16","close":24650.0},{"date":"2024-07-17","close":23200.0},{"date":"2024-07-18","close":22300.0},{"date":"2024-07-19","close":22000.0},{"date":"2024-07-22","close":20350.0},{"date":"2024-07-23","close":20900.0},{"date":"2024-07-24","close":21050.0},{"date":"2024-07-25","close":19900.0},{"date":"2024-07-26","close":21150.0},{"date":"2024-07-29","close":21350.0},{"date":"2024-07-30","close":20850.0},{"date":"2024-07-31","close":21650.0},{"date":"2024-08-01","close":21200.0},{"date":"2024-08-02","close":19590.0},{"date":"2024-08-05","close":16310.0},{"date":"2024-08-06","close":17010.0},{"date":"2024-08-07","close":17170.0},{"date":"2024-08-08","close":17830.0},{"date":"2024-08-09","close":18660.0},{"date":"2024-08-12","close":19350.0},{"date":"2024-08-13","close":19110.0},{"date":"2024-08-14","close":20000.0},{"date":"2024-08-16","close":20200.0},{"date":"2024-08-19","close":19600.0},{"date":"2024-08-20","close":20950.0},{"date":"2024-08-21","close":20750.0},{"date":"2024-08-22","close":21250.0},{"date":"2024-08-23","close":20800.0},{"date":"2024-08-26","close":21000.0},{"date":"2024-08-27","close":23150.0},{"date":"2024-08-28","close":22950.0},{"date":"2024-08-29","close":22800.0},{"date":"2024-08-30","close":23500.0},{"date":"2024-09-02","close":22300.0},{"date":"2024-09-03","close":21500.0},{"date":"2024-09-04","close":20100.0},{"date":"2024-09-05","close":19500.0},{"date":"2024-09-06","close":18690.0},{"date":"2024-09-09","close":18700.0},{"date":"2024-09-10","close":18960.0},{"date":"2024-09-11","close":19280.0},{"date":"2024-09-12","close":20550.0},{"date":"2024-09-13","close":19840.0},{"date":"2024-09-19","close":18940.0},{"date":"2024-09-20","close":18900.0},{"date":"2024-09-23","close":19240.0},{"date":"2024-09-24","close":19500.0},{"date":"2024-09-25","close":19560.0},{"date":"2024-09-26","close":20700.0},{"date":"2024-09-27","close":20550.0},{"date":"2024-09-30","close":19970.0},{"date":"2024-10-02","close":19110.0},{"date":"2024-10-04","close":19180.0},{"date":"2024-10-07","close":21300.0},{"date":"2024-10-08","close":21100.0},{"date":"2024-10-10","close":22100.0},{"date":"2024-10-11","close":21750.0},{"date":"2024-10-14","close":22600.0},{"date":"2024-10-15","close":21900.0},{"date":"2024-10-16","close":21700.0},{"date":"2024-10-17","close":21200.0},{"date":"2024-10-18","close":21050.0},{"date":"2024-10-21","close":21350.0},{"date":"2024-10-22","close":20950.0},{"date":"2024-10-23","close":20700.0},{"date":"2024-10-24","close":19240.0},{"date":"2024-10-25","close":18790.0},{"date":"2024-10-28","close":19160.0},{"date":"2024-10-29","close":18800.0},{"date":"2024-10-30","close":18840.0},{"date":"2024-10-31","close":19100.0},{"date":"2024-11-01","close":18630.0},{"date":"2024-11-04","close":18820.0},{"date":"2024-11-05","close":18800.0},{"date":"2024-11-06","close":18420.0},{"date":"2024-11-07","close":17950.0},{"date":"2024-11-08","close":17430.0},{"date":"2024-11-11","close":16260.0},{"date":"2024-11-12","close":14820.0},{"date":"2024-11-13","close":14500.0},{"date":"2024-11-14","close":14440.0},{"date":"2024-11-15","close":14040.0},{"date":"2024-11-18","close":13050.0},{"date":"2024-11-19","close":13500.0},{"date":"2024-11-20","close":14040.0},{"date":"2024-11-21","close":14000.0},{"date":"2024-11-22","close":14850.0},{"date":"2024-11-25","close":15020.0},{"date":"2024-11-26","close":14900.0},{"date":"2024-11-27","close":14250.0},{"date":"2024-11-28","close":14370.0},{"date":"2024-11-29","close":13850.0},{"date":"2024-12-02","close":13500.0},{"date":"2024-12-03","close":13460.0},{"date":"2024-12-04","close":13210.0},{"date":"2024-12-05","close":13350.0},{"date":"2024-12-06","close":12940.0},{"date":"2024-12-09","close":12110.0},{"date":"2024-12-10","close":12700.0},{"date":"2024-12-11","close":13390.0},{"date":"2024-12-12","close":13800.0},{"date":"2024-12-13","close":13780.0},{"date":"2024-12-16","close":14120.0},{"date":"2024-12-17","close":14330.0},{"date":"2024-12-18","close":13680.0},{"date":"2024-12-19","close":13530.0},{"date":"2024-12-20","close":12910.0},{"date":"2024-12-23","close":13470.0},{"date":"2024-12-24","close":13030.0},{"date":"2024-12-26","close":12780.0},{"date":"2024-12-27","close":12670.0},{"date":"2024-12-30","close":12780.0},{"date":"2025-01-02","close":12770.0},{"date":"2025-01-03","close":13800.0},{"date":"2025-01-06","close":14560.0},{"date":"2025-01-07","close":14190.0},{"date":"2025-01-08","close":14710.0},{"date":"2025-01-09","close":14750.0},{"date":"2025-01-10","close":14210.0},{"date":"2025-01-13","close":13610.0},{"date":"2025-01-14","close":13800.0},{"date":"2025-01-15","close":13380.0},{"date":"2025-01-16","close":13370.0},{"date":"2025-01-17","close":13130.0},{"date":"2025-01-20","close":13230.0},{"date":"2025-01-21","close":13600.0},{"date":"2025-01-22","close":13610.0},{"date":"2025-01-23","close":13340.0},{"date":"2025-01-24","close":13240.0},{"date":"2025-01-31","close":12490.0},{"date":"2025-02-03","close":12030.0},{"date":"2025-02-04","close":12010.0},{"date":"2025-02-05","close":12300.0},{"date":"2025-02-06","close":12390.0},{"date":"2025-02-07","close":12350.0},{"date":"2025-02-10","close":12570.0},{"date":"2025-02-11","close":12400.0},{"date":"2025-02-12","close":12520.0},{"date":"2025-02-13","close":12430.0},{"date":"2025-02-14","close":13100.0},{"date":"2025-02-17","close":13930.0},{"date":"2025-02-18","close":14020.0},{"date":"2025-02-19","close":14310.0},{"date":"2025-02-20","close":13430.0},{"date":"2025-02-21","close":13300.0},{"date":"2025-02-24","close":14510.0},{"date":"2025-02-25","close":14090.0},{"date":"2025-02-26","close":14410.0},{"date":"2025-02-27","close":13790.0},{"date":"2025-02-28","close":13220.0},{"date":"2025-03-04","close":12770.0},{"date":"2025-03-05","close":12800.0},{"date":"2025-03-06","close":13150.0},{"date":"2025-03-07","close":12930.0},{"date":"2025-03-10","close":13000.0},{"date":"2025-03-11","close":12690.0},{"date":"2025-03-12","close":13400.0},{"date":"2025-03-13","close":13140.0},{"date":"2025-03-14","close":12910.0},{"date":"2025-03-17","close":13450.0},{"date":"2025-03-18","close":13500.0},{"date":"2025-03-19","close":14060.0},{"date":"2025-03-20","close":13890.0},{"date":"2025-03-21","close":13800.0},{"date":"2025-03-24","close":13270.0},{"date":"2025-03-25","close":12580.0},{"date":"2025-03-26","close":12760.0},{"date":"2025-03-27","close":12370.0},{"date":"2025-03-28","close":11990.0},{"date":"2025-03-31","close":11550.0},{"date":"2025-04-01","close":11660.0},{"date":"2025-04-02","close":11210.0},{"date":"2025-04-03","close":11170.0},{"date":"2025-04-04","close":10790.0},{"date":"2025-04-07","close":9900.0},{"date":"2025-04-08","close":10000.0},{"date":"2025-04-09","close":10300.0},{"date":"2025-04-10","close":10850.0},{"date":"2025-04-11","close":11240.0},{"date":"2025-04-14","close":11240.0},{"date":"2025-04-15","close":11420.0},{"date":"2025-04-16","close":11060.0},{"date":"2025-04-17","close":11220.0},{"date":"2025-04-18","close":11050.0},{"date":"2025-04-21","close":12100.0},{"date":"2025-04-22","close":12810.0},{"date":"2025-04-23","close":13450.0},{"date":"2025-04-24","close":13810.0},{"date":"2025-04-25","close":14600.0},{"date":"2025-04-28","close":15340.0},{"date":"2025-04-29","close":14970.0},{"date":"2025-04-30","close":14220.0},{"date":"2025-05-02","close":13880.0},{"date":"2025-05-07","close":14020.0},{"date":"2025-05-08","close":14080.0},{"date":"2025-05-09","close":14300.0},{"date":"2025-05-12","close":14340.0},{"date":"2025-05-13","close":14650.0},{"date":"2025-05-14","close":14830.0},{"date":"2025-05-15","close":14400.0},{"date":"2025-05-16","close":14400.0},{"date":"2025-05-19","close":14460.0},{"date":"2025-05-20","close":14000.0},{"date":"2025-05-21","close":13470.0},{"date":"2025-05-22","close":13200.0},{"date":"2025-05-23","close":13150.0},{"date":"2025-05-26","close":13000.0},{"date":"2025-05-27","close":12680.0},{"date":"2025-05-28","close":12710.0},{"date":"2025-05-29","close":12680.0},{"date":"2025-05-30","close":12400.0},{"date":"2025-06-02","close":12410.0},{"date":"2025-06-04","close":13210.0},{"date":"2025-06-05","close":13500.0},{"date":"2025-06-09","close":13450.0},{"date":"2025-06-10","close":13070.0},{"date":"2025-06-11","close":13410.0},{"date":"2025-06-12","close":13450.0},{"date":"2025-06-13","close":12740.0},{"date":"2025-06-16","close":13330.0},{"date":"2025-06-17","close":13640.0},{"date":"2025-06-18","close":13900.0},{"date":"2025-06-19","close":14000.0},{"date":"2025-06-20","close":13470.0},{"date":"2025-06-23","close":12890.0},{"date":"2025-06-24","close":13060.0},{"date":"2025-06-25","close":13150.0},{"date":"2025-06-26","close":13100.0},{"date":"2025-06-27","close":12770.0},{"date":"2025-06-30","close":12210.0},{"date":"2025-07-01","close":12010.0},{"date":"2025-07-02","close":11800.0},{"date":"2025-07-03","close":12260.0},{"date":"2025-07-04","close":12230.0},{"date":"2025-07-07","close":12230.0},{"date":"2025-07-08","close":12750.0},{"date":"2025-07-09","close":12740.0},{"date":"2025-07-10","close":12700.0},{"date":"2025-07-11","close":13050.0},{"date":"2025-07-14","close":13100.0},{"date":"2025-07-15","close":13600.0},{"date":"2025-07-16","close":13430.0},{"date":"2025-07-17","close":13500.0},{"date":"2025-07-18","close":13400.0},{"date":"2025-07-21","close":14290.0},{"date":"2025-07-22","close":15520.0},{"date":"2025-07-23","close":16560.0},{"date":"2025-07-24","close":16490.0},{"date":"2025-07-25","close":18140.0},{"date":"2025-07-28","close":18230.0},{"date":"2025-07-29","close":18580.0},{"date":"2025-07-30","close":18520.0},{"date":"2025-07-31","close":17710.0},{"date":"2025-08-01","close":18100.0},{"date":"2025-08-04","close":17700.0},{"date":"2025-08-05","close":18020.0},{"date":"2025-08-06","close":17870.0},{"date":"2025-08-07","close":17790.0},{"date":"2025-08-08","close":17850.0},{"date":"2025-08-11","close":18190.0},{"date":"2025-08-12","close":18190.0},{"date":"2025-08-13","close":18480.0},{"date":"2025-08-14","close":18220.0},{"date":"2025-08-18","close":16820.0},{"date":"2025-08-19","close":15810.0},{"date":"2025-08-20","close":15450.0},{"date":"2025-08-21","close":15820.0},{"date":"2025-08-22","close":16170.0},{"date":"2025-08-25","close":16940.0},{"date":"2025-08-26","close":16910.0},{"date":"2025-08-27","close":16930.0},{"date":"2025-08-28","close":17260.0},{"date":"2025-08-29","close":16840.0},{"date":"2025-09-01","close":16180.0},{"date":"2025-09-02","close":17770.0},{"date":"2025-09-03","close":17680.0},{"date":"2025-09-04","close":17910.0},{"date":"2025-09-05","close":17440.0},{"date":"2025-09-08","close":18410.0},{"date":"2025-09-09","close":18900.0},{"date":"2025-09-10","close":18500.0},{"date":"2025-09-11","close":19840.0},{"date":"2025-09-12","close":20050.0},{"date":"2025-09-15","close":20500.0},{"date":"2025-09-16","close":22050.0},{"date":"2025-09-17","close":22350.0},{"date":"2025-09-18","close":24400.0},{"date":"2025-09-19","close":24700.0},{"date":"2025-09-22","close":25700.0},{"date":"2025-09-23","close":25200.0},{"date":"2025-09-24","close":25600.0},{"date":"2025-09-25","close":25550.0},{"date":"2025-09-26","close":25950.0},{"date":"2025-09-29","close":24900.0},{"date":"2025-09-30","close":23850.0},{"date":"2025-10-01","close":24700.0},{"date":"2025-10-02","close":27300.0},{"date":"2025-10-10","close":27600.0},{"date":"2025-10-13","close":27800.0},{"date":"2025-10-14","close":25800.0},{"date":"2025-10-15","close":27300.0},{"date":"2025-10-16","close":26850.0},{"date":"2025-10-17","close":26000.0},{"date":"2025-10-20","close":25550.0},{"date":"2025-10-21","close":24050.0},{"date":"2025-10-22","close":23750.0},{"date":"2025-10-23","close":23450.0},{"date":"2025-10-24","close":22800.0},{"date":"2025-10-27","close":23000.0},{"date":"2025-10-28","close":22650.0},{"date":"2025-10-29","close":22300.0},{"date":"2025-10-30","close":21700.0},{"date":"2025-10-31","close":21900.0},{"date":"2025-11-03","close":21350.0},{"date":"2025-11-04","close":21000.0},{"date":"2025-11-05","close":19400.0},{"date":"2025-11-06","close":20100.0},{"date":"2025-11-07","close":18970.0},{"date":"2025-11-10","close":19350.0},{"date":"2025-11-11","close":19250.0},{"date":"2025-11-12","close":19590.0},{"date":"2025-11-13","close":18630.0},{"date":"2025-11-14","close":17620.0},{"date":"2025-11-17","close":18030.0},{"date":"2025-11-18","close":17180.0},{"date":"2025-11-19","close":16720.0},{"date":"2025-11-20","close":16680.0},{"date":"2025-11-21","close":15450.0},{"date":"2025-11-24","close":16150.0},{"date":"2025-11-25","close":17310.0},{"date":"2025-11-26","close":17740.0},{"date":"2025-11-27","close":20450.0},{"date":"2025-11-28","close":20750.0},{"date":"2025-12-01","close":19800.0},{"date":"2025-12-02","close":20850.0},{"date":"2025-12-03","close":21750.0},{"date":"2025-12-04","close":21700.0},{"date":"2025-12-05","close":21250.0},{"date":"2025-12-08","close":20500.0},{"date":"2025-12-09","close":21200.0},{"date":"2025-12-10","close":20700.0},{"date":"2025-12-11","close":20550.0},{"date":"2025-12-12","close":21650.0},{"date":"2025-12-15","close":22050.0},{"date":"2025-12-16","close":19900.0},{"date":"2025-12-17","close":20250.0},{"date":"2025-12-18","close":19800.0},{"date":"2025-12-19","close":20200.0},{"date":"2025-12-22","close":21200.0},{"date":"2025-12-23","close":21750.0},{"date":"2025-12-24","close":21800.0},{"date":"2025-12-26","close":21500.0},{"date":"2025-12-29","close":22400.0},{"date":"2025-12-30","close":22200.0},{"date":"2026-01-02","close":23850.0},{"date":"2026-01-05","close":23850.0},{"date":"2026-01-06","close":23000.0},{"date":"2026-01-07","close":22400.0},{"date":"2026-01-08","close":22250.0},{"date":"2026-01-09","close":21800.0},{"date":"2026-01-12","close":23150.0},{"date":"2026-01-13","close":23200.0},{"date":"2026-01-14","close":24300.0},{"date":"2026-01-15","close":25700.0},{"date":"2026-01-16","close":26200.0},{"date":"2026-01-19","close":27900.0},{"date":"2026-01-20","close":28450.0},{"date":"2026-01-21","close":34200.0},{"date":"2026-01-22","close":34350.0},{"date":"2026-01-23","close":34100.0},{"date":"2026-01-26","close":34600.0},{"date":"2026-01-27","close":35800.0},{"date":"2026-01-28","close":35200.0},{"date":"2026-01-29","close":35750.0},{"date":"2026-01-30","close":35300.0},{"date":"2026-02-02","close":36050.0},{"date":"2026-02-03","close":39200.0},{"date":"2026-02-04","close":37900.0},{"date":"2026-02-05","close":36850.0},{"date":"2026-02-06","close":35700.0},{"date":"2026-02-09","close":34450.0},{"date":"2026-02-10","close":34700.0},{"date":"2026-02-11","close":34300.0},{"date":"2026-02-12","close":34850.0},{"date":"2026-02-13","close":34400.0},{"date":"2026-02-19","close":34900.0},{"date":"2026-02-20","close":31850.0},{"date":"2026-02-23","close":33200.0},{"date":"2026-02-24","close":34800.0},{"date":"2026-02-25","close":33000.0},{"date":"2026-02-26","close":32700.0},{"date":"2026-02-27","close":29550.0},{"date":"2026-03-03","close":26800.0},{"date":"2026-03-04","close":25700.0},{"date":"2026-03-05","close":28600.0},{"date":"2026-03-06","close":28850.0},{"date":"2026-03-09","close":27050.0},{"date":"2026-03-10","close":28650.0},{"date":"2026-03-11","close":28850.0},{"date":"2026-03-12","close":32450.0},{"date":"2026-03-13","close":32000.0},{"date":"2026-03-16","close":33650.0},{"date":"2026-03-17","close":33100.0},{"date":"2026-03-18","close":32400.0},{"date":"2026-03-19","close":32850.0},{"date":"2026-03-20","close":33900.0},{"date":"2026-03-23","close":31900.0},{"date":"2026-03-24","close":32750.0},{"date":"2026-03-25","close":32500.0},{"date":"2026-03-26","close":30650.0},{"date":"2026-03-27","close":29350.0},{"date":"2026-03-30","close":28750.0},{"date":"2026-03-31","close":27250.0},{"date":"2026-04-01","close":29300.0},{"date":"2026-04-02","close":27050.0},{"date":"2026-04-03","close":27450.0},{"date":"2026-04-06","close":27700.0},{"date":"2026-04-07","close":29750.0},{"date":"2026-04-08","close":31350.0},{"date":"2026-04-09","close":32650.0},{"date":"2026-04-10","close":35200.0},{"date":"2026-04-13","close":36750.0},{"date":"2026-04-14","close":36100.0},{"date":"2026-04-15","close":35350.0},{"date":"2026-04-16","close":36800.0},{"date":"2026-04-17","close":38550.0},{"date":"2026-04-20","close":39950.0},{"date":"2026-04-21","close":41150.0},{"date":"2026-04-22","close":42000.0},{"date":"2026-04-23","close":43000.0},{"date":"2026-04-24","close":44200.0},{"date":"2026-04-27","close":43600.0},{"date":"2026-04-28","close":45850.0},{"date":"2026-04-29","close":47900.0},{"date":"2026-04-30","close":45750.0},{"date":"2026-05-04","close":52600.0},{"date":"2026-05-06","close":52600.0},{"date":"2026-05-07","close":56700.0},{"date":"2026-05-08","close":60900.0},{"date":"2026-05-11","close":57900.0},{"date":"2026-05-12","close":56100.0},{"date":"2026-05-13","close":59100.0},{"date":"2026-05-14","close":59300.0},{"date":"2026-05-15","close":58000.0},{"date":"2026-05-18","close":60400.0},{"date":"2026-05-19","close":59000.0},{"date":"2026-05-20","close":60800.0},{"date":"2026-05-21","close":67800.0},{"date":"2026-05-22","close":67500.0},{"date":"2026-05-26","close":64200.0},{"date":"2026-05-27","close":63000.0},{"date":"2026-05-28","close":60400.0},{"date":"2026-05-29","close":53200.0},{"date":"2026-06-01","close":51300.0},{"date":"2026-06-02","close":49800.0},{"date":"2026-06-04","close":52000.0},{"date":"2026-06-05","close":53200.0},{"date":"2026-06-08","close":48800.0},{"date":"2026-06-09","close":63400.0},{"date":"2026-06-10","close":63100.0},{"date":"2026-06-11","close":74500.0},{"date":"2026-06-12","close":78700.0},{"date":"2026-06-15","close":73800.0},{"date":"2026-06-16","close":67000.0},{"date":"2026-06-17","close":69500.0},{"date":"2026-06-18","close":74800.0},{"date":"2026-06-19","close":68500.0},{"date":"2026-06-22","close":71100.0},{"date":"2026-06-23","close":66800.0},{"date":"2026-06-24","close":62800.0},{"date":"2026-06-25","close":58300.0},{"date":"2026-06-26","close":58000.0},{"date":"2026-06-29","close":59200.0},{"date":"2026-06-30","close":60100.0},{"date":"2026-07-01","close":73000.0},{"date":"2026-07-02","close":64600.0},{"date":"2026-07-03","close":67000.0},{"date":"2026-07-06","close":62500.0},{"date":"2026-07-07","close":63500.0},{"date":"2026-07-08","close":63100.0},{"date":"2026-07-09","close":67600.0},{"date":"2026-07-10","close":72300.0},{"date":"2026-07-13","close":72500.0},{"date":"2026-07-14","close":75200.0},{"date":"2026-07-15","close":81700.0},{"date":"2026-07-16","close":78400.0},{"date":"2026-07-20","close":79500.0},{"date":"2026-07-21","close":75900.0},{"date":"2026-07-22","close":75700.0},{"date":"2026-07-23","close":73500.0},{"date":"2026-07-24","close":68300.0},{"date":"2026-07-27","close":66900.0},{"date":"2026-07-28","close":60700.0},{"date":"2026-07-29","close":57400.0},{"date":"2026-07-30","close":55500.0},{"date":"2026-07-31","close":60600.0},{"date":"2026-08-03","close":61900.0},{"date":"2026-08-04","close":64100.0},{"date":"2026-08-05","close":73100.0},{"date":"2026-08-06","close":75100.0},{"date":"2026-08-07","close":72400.0},{"date":"2026-08-10","close":80000.0},{"date":"2026-08-11","close":83000.0},{"date":"2026-08-12","close":84600.0},{"date":"2026-08-13","close":81100.0},{"date":"2026-08-14","close":81300.0},{"date":"2026-08-18","close":75800.0},{"date":"2026-08-19","close":71400.0},{"date":"2026-08-20","close":67300.0},{"date":"2026-08-21","close":64300.0},{"date":"2026-08-24","close":63300.0},{"date":"2026-08-25","close":63000.0},{"date":"2026-08-26","close":63400.0},{"date":"2026-08-27","close":62600.0},{"date":"2026-08-28","close":62100.0},{"date":"2026-08-31","close":63300.0},{"date":"2026-09-01","close":62800.0},{"date":"2026-09-02","close":61900.0},{"date":"2026-09-03","close":60200.0},{"date":"2026-09-04","close":60400.0},{"date":"2026-09-07","close":60200.0},{"date":"2026-09-08","close":62300.0},{"date":"2026-09-09","close":67300.0},{"date":"2026-09-10","close":69200.0},{"date":"2026-09-11","close":68400.0},{"date":"2026-09-14","close":67600.0},{"date":"2026-09-15","close":66000.0},{"date":"2026-09-16","close":73500.0},{"date":"2026-09-17","close":71800.0},{"date":"2026-09-18","close":72000.0},{"date":"2026-09-21","close":75700.0},{"date":"2026-09-22","close":76900.0},{"date":"2026-09-23","close":80800.0},{"date":"2026-09-28","close":82900.0},{"date":"2026-09-29","close":91000.0},{"date":"2026-09-30","close":91800.0},{"date":"2026-10-01","close":91700.0},{"date":"2026-10-02","close":92300.0},{"date":"2026-10-06","close":92200.0},{"date":"2026-10-07","close":98000.0},{"date":"2026-10-08","close":97000.0},{"date":"2026-10-12","close":89300.0},{"date":"2026-10-13","close":93600.0},{"date":"2026-10-14","close":82900.0},{"date":"2026-10-15","close":68800.0},{"date":"2026-10-16","close":81600.0},{"date":"2026-10-19","close":85100.0},{"date":"2026-10-20","close":85000.0},{"date":"2026-10-21","close":89500.0},{"date":"2026-10-22","close":92400.0},{"date":"2026-10-23","close":81200.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-3147.0,"foreign_net":-39296.0,"institution_net":42443.0},{"date":"2026-10-21","retail_net":5872.0,"foreign_net":-16452.0,"institution_net":10580.0},{"date":"2026-10-20","retail_net":-3377.0,"foreign_net":-7942.0,"institution_net":11319.0},{"date":"2026-10-19","retail_net":1618.0,"foreign_net":-1129.0,"institution_net":-489.0},{"date":"2026-10-16","retail_net":12430.0,"foreign_net":-13087.0,"institution_net":657.0},{"date":"2026-10-15","retail_net":10909.0,"foreign_net":-2392.0,"institution_net":-8517.0},{"date":"2026-10-14","retail_net":12652.0,"foreign_net":-3231.0,"institution_net":-9421.0},{"date":"2026-10-13","retail_net":-74846.0,"foreign_net":74763.0,"institution_net":83.0},{"date":"2026-10-12","retail_net":-3589.0,"foreign_net":7865.0,"institution_net":-4276.0},{"date":"2026-10-08","retail_net":-7839.0,"foreign_net":3677.0,"institution_net":4162.0},{"date":"2026-10-07","retail_net":-46159.0,"foreign_net":-13996.0,"institution_net":60155.0},{"date":"2026-10-06","retail_net":-1046.0,"foreign_net":-983.0,"institution_net":2029.0},{"date":"2026-10-02","retail_net":-7266.0,"foreign_net":-401.0,"institution_net":7667.0},{"date":"2026-10-01","retail_net":-4184.0,"foreign_net":-834.0,"institution_net":5018.0},{"date":"2026-09-30","retail_net":-11262.0,"foreign_net":6139.0,"institution_net":5123.0},{"date":"2026-09-29","retail_net":-49581.0,"foreign_net":30287.0,"institution_net":19294.0},{"date":"2026-09-28","retail_net":-15997.0,"foreign_net":13565.0,"institution_net":2432.0},{"date":"2026-09-23","retail_net":-7208.0,"foreign_net":7926.0,"institution_net":-718.0},{"date":"2026-09-22","retail_net":-3031.0,"foreign_net":2101.0,"institution_net":930.0},{"date":"2026-09-21","retail_net":-5486.0,"foreign_net":207.0,"institution_net":5279.0},{"date":"2026-09-18","retail_net":842.0,"foreign_net":-3283.0,"institution_net":2441.0},{"date":"2026-09-17","retail_net":10751.0,"foreign_net":-7279.0,"institution_net":-3472.0},{"date":"2026-09-16","retail_net":14623.0,"foreign_net":-12324.0,"institution_net":-2299.0},{"date":"2026-09-15","retail_net":5643.0,"foreign_net":1055.0,"institution_net":-6698.0},{"date":"2026-09-14","retail_net":-1693.0,"foreign_net":2615.0,"institution_net":-922.0},{"date":"2026-09-11","retail_net":4318.0,"foreign_net":-3493.0,"institution_net":-825.0},{"date":"2026-09-10","retail_net":11246.0,"foreign_net":-4704.0,"institution_net":-6542.0},{"date":"2026-09-09","retail_net":13595.0,"foreign_net":-8046.0,"institution_net":-5549.0},{"date":"2026-09-08","retail_net":3098.0,"foreign_net":-503.0,"institution_net":-2595.0},{"date":"2026-09-07","retail_net":12881.0,"foreign_net":8120.0,"institution_net":-21001.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-3147.0,"foreign_net":-39296.0,"institution_net":42443.0},"d3":{"retail_net":-652.0,"foreign_net":-63690.0,"institution_net":64342.0},"d7":{"retail_net":36957.0,"foreign_net":-83529.0,"institution_net":46572.0},"d14":{"retail_net":-107972.0,"foreign_net":-13438.0,"institution_net":121410.0},"d30":{"retail_net":-125233.0,"foreign_net":18945.0,"institution_net":106288.0}},"analysis":"최근 5일 외국인 순매수 -7.79만, 기관 순매수 6.45만. 30일 누적: 외국인 1.89만, 기관 10.63만.","foreign_flow":-77906.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":64510.0},"insider_trades":[],"price_analysis":{"current":84100.0,"low_30d":60200.0,"support":64210.0,"high_30d":100300.0,"change_1d":-9.0,"change_7d":2.4,"change_30d":39.8,"resistance":96290.0,"position_in_range":60.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.57,"per":null,"quarter":"2024-Q2"},{"pbr":1.17,"per":null,"quarter":"2024-Q3"},{"pbr":0.75,"per":293.46,"quarter":"2024-Q4"},{"pbr":0.67,"per":160.28,"quarter":"2025-Q1"},{"pbr":0.69,"per":49.8,"quarter":"2025-Q2"},{"pbr":1.32,"per":45.97,"quarter":"2025-Q3"},{"pbr":1.18,"per":26.59,"quarter":"2025-Q4"},{"pbr":1.38,"per":23.52,"quarter":"2026-Q1"},{"pbr":2.83,"per":35.5,"quarter":"2026-Q2"},{"pbr":8.06,"per":49.68,"quarter":"현재"}],"timeline":[{"close":27000.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":19970.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":12780.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":11550.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":12210.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":23850.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":22200.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":27250.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":60100.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.28,"pbr_5y_low":0.67,"per_5y_avg":90.73,"per_5y_low":23.52,"current_pbr":8.06,"current_per":49.68,"pbr_5y_high":2.83,"per_5y_high":293.46,"pbr_5y_median":1.18,"per_5y_median":45.97,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":71.4,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 25% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTORS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +24.8%"},"momentum":{"grade":"C","reason":"RSI 50"},"valuation":{"grade":"C","reason":"PER 51.45x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 7.0%"},"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":3.57,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":7.04,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":10.54,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.97,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":23.31,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":13.09,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":10.2,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.57,"per":null,"close":27000.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.17,"per":null,"close":19970.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.75,"per":293.46,"close":12780.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.67,"per":160.28,"close":11550.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.69,"per":49.8,"close":12210.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.32,"per":45.97,"close":23850.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.18,"per":26.59,"close":22200.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.38,"per":23.52,"close":27250.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.83,"per":35.5,"close":60100.0,"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":"51.5배"},{"label":"PBR","value":"8.3배"},{"label":"5년 PER 밴드","value":"하위 71%"},{"label":"ROE","value":"7.0%"}],"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":735.09,"pbr":null,"per":null,"roa":0.03567718678630961,"roe":0.07044026933983412,"revenue":33502698085.0,"market_cap":null,"net_income":4641601938.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.233087036189969,"total_assets":130099998237.0,"total_equity":65894153749.0,"profit_margin":0.1385441234083222,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6884665922.0,"operating_margin":0.20549586497579542},{"eps":449.99,"pbr":4.33,"per":47.84,"roa":0.030116606285376664,"roe":0.04642050205786668,"revenue":26835480439.0,"market_cap":252300000000.0,"net_income":2841357211.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.16368634699814177,"total_assets":94345198927.0,"total_equity":61209101260.0,"profit_margin":0.10588061642714829,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3515279427.0,"operating_margin":0.13099372060770878},{"eps":300.58,"pbr":null,"per":null,"roa":0.021028556344270546,"roe":0.03257927224847936,"revenue":24052281245.0,"market_cap":null,"net_income":1897921871.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.13415429106836887,"total_assets":90254501542.0,"total_equity":58255502349.0,"profit_margin":0.07890818553414931,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2283322186.0,"operating_margin":0.09493162676511852},{"eps":207.25,"pbr":null,"per":null,"roa":0.014918849264111229,"roe":0.023236381589798724,"revenue":20374571398.0,"market_cap":null,"net_income":1308609133.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.08512057643432151,"total_assets":87715152143.0,"total_equity":56317250943.0,"profit_margin":0.06422756618715696,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1035217747.0,"operating_margin":0.050809301789858444},{"eps":200.83,"pbr":null,"per":null,"roa":0.015396612547885864,"roe":0.02304492849931518,"revenue":19236196609.0,"market_cap":null,"net_income":1268091331.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.20170398597322842,"total_assets":82361709568.0,"total_equity":55026915403.0,"profit_margin":0.06592214442259862,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2899010852.0,"operating_margin":0.15070603149500175},{"eps":126.25,"pbr":null,"per":null,"roa":0.010158081711016554,"roe":0.014829247174980877,"revenue":17015530857.0,"market_cap":null,"net_income":797202890.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.10830346484558111,"total_assets":78479668965.0,"total_equity":53758824072.0,"profit_margin":0.04685148507559137,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1001902339.0,"operating_margin":0.058881638628854684},{"eps":-15.54,"pbr":null,"per":null,"roa":-0.001272927795338879,"roe":-0.0018533224212056371,"revenue":15320576997.0,"market_cap":null,"net_income":-98154960.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-0.05378357989789489,"total_assets":77109605399.0,"total_equity":52961621182.0,"profit_margin":-0.006406740426239835,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1681386102.0,"operating_margin":-0.10974691764737325},{"eps":-66.38,"pbr":null,"per":null,"roa":-0.005463707747568146,"roe":-0.007882655320963189,"revenue":17595675225.0,"market_cap":null,"net_income":-419166699.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.041827460645233634,"total_assets":76718360199.0,"total_equity":53175824888.0,"profit_margin":-0.023822143432406982,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":17057639.0,"operating_margin":0.0009694222461985684},{"eps":27.73,"pbr":null,"per":null,"roa":0.0023061529619712727,"roe":0.003267365024504934,"revenue":15724735470.0,"market_cap":null,"net_income":175114401.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.031231303505037597,"total_assets":75933558566.0,"total_equity":53594991587.0,"profit_margin":0.011136238274665233,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-292658926.0,"operating_margin":-0.01861137356226699},{"eps":97.74,"pbr":null,"per":null,"roa":0.008481933723792296,"roe":0.011552927608784189,"revenue":13181387199.0,"market_cap":null,"net_income":617155974.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.06309454751948221,"total_assets":72761235126.0,"total_equity":53419877186.0,"profit_margin":0.0468202598620895,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":39866878.0,"operating_margin":0.003024482734489772},{"eps":-144.6,"pbr":null,"per":null,"roa":-0.01283217544978406,"roe":-0.01729116541805247,"revenue":12186750650.0,"market_cap":null,"net_income":-913020587.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.049010319416029076,"total_assets":71150880891.0,"total_equity":52802721212.0,"profit_margin":-0.07491911611402338,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-128538148.0,"operating_margin":-0.010547368342192182},{"eps":-83.06,"pbr":null,"per":null,"roa":-0.007272865000480766,"roe":-0.00974829366307807,"revenue":13486364168.0,"market_cap":null,"net_income":-524466115.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":-0.01850949743684839,"total_assets":72112725173.0,"total_equity":53800812032.0,"profit_margin":-0.03888862175651729,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1005821459.0,"operating_margin":-0.07458062428616453}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":43.55,"per":293.46,"date":"2024-12","close":12780.0,"source":"reported"},{"eps":43.55,"per":286.8,"date":"2025-01","close":12490.0,"source":"reported"},{"eps":43.55,"per":303.56,"date":"2025-02","close":13220.0,"source":"reported"},{"eps":72.06,"per":160.28,"date":"2025-03","close":11550.0,"source":"reported"},{"eps":72.06,"per":197.34,"date":"2025-04","close":14220.0,"source":"reported"},{"eps":72.06,"per":172.08,"date":"2025-05","close":12400.0,"source":"reported"},{"eps":245.16,"per":49.8,"date":"2025-06","close":12210.0,"source":"reported"},{"eps":245.16,"per":72.24,"date":"2025-07","close":17710.0,"source":"reported"},{"eps":245.16,"per":68.69,"date":"2025-08","close":16840.0,"source":"reported"},{"eps":518.79,"per":45.97,"date":"2025-09","close":23850.0,"source":"reported"},{"eps":518.79,"per":42.21,"date":"2025-10","close":21900.0,"source":"reported"},{"eps":518.79,"per":40.0,"date":"2025-11","close":20750.0,"source":"reported"},{"eps":834.91,"per":26.59,"date":"2025-12","close":22200.0,"source":"reported"},{"eps":834.91,"per":42.28,"date":"2026-01","close":35300.0,"source":"reported"},{"eps":834.91,"per":35.39,"date":"2026-02","close":29550.0,"source":"reported"},{"eps":1158.65,"per":23.52,"date":"2026-03","close":27250.0,"source":"reported"},{"eps":1158.65,"per":39.49,"date":"2026-04","close":45750.0,"source":"reported"},{"eps":1158.65,"per":45.92,"date":"2026-05","close":53200.0,"source":"reported"},{"eps":1692.91,"per":35.5,"date":"2026-06","close":60100.0,"source":"reported"},{"eps":1692.91,"per":35.8,"date":"2026-07","close":60600.0,"source":"reported"},{"eps":1692.91,"per":37.39,"date":"2026-08","close":63300.0,"source":"reported"},{"eps":1692.91,"per":54.23,"date":"2026-09","close":91800.0,"source":"reported"},{"eps":1692.91,"per":47.96,"date":"2026-10","close":81200.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":93.76,"std":90.32,"count":23,"current":47.96,"lower_1sd":3.44,"upper_1sd":184.08},"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":"타이거일렉","phase":"above-fold","symbol_resolved":true}