{"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":"2026-10-23T09:47:09.769714+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":23.0,"direction":"higher_better","percentile":72},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":249.8,"direction":"higher_better","percentile":95}],"summary":"매출 +23.0%","percentile":84},"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":55.9,"direction":null,"percentile":56},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-3.0,"direction":"higher_better","percentile":44}],"summary":"RSI 56","percentile":57},"valuation":{"grade":"C","metrics":[],"summary":"PER 12.44x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.64,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-0.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":2.67,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.23,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.6%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.67,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.25,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-19.3,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.05,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.7x, 순차입금비율 0.2x","percentile":50}},"signals":[],"summary":"화천기계(010660)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 679.60억. 현재가 3,090원, 전일 대비 -0.8%, 30일 -3.0%. PER 12.4배 / ROE 1.6%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 1.08만, 기관 순매수 162.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.39,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.39%","value_pct":0.39},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":4.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":20.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.25,"direction":"lower_better","percentile":null}],"summary":"배당성향 5%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.39},"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 23% 성장"],"portfolio":null,"technical":{"macd":23.2728069772852,"grade":"B","trend":"상승","atr_14":148.21428571428572,"rsi_14":55.85585585585586,"sma_20":3055.0,"sma_60":2949.6666666666665,"comment":"상승 추세, RSI 56","analysis":"RSI(14) 55.9로 중립 구간입니다. MACD(23.27)가 시그널선(21.00)을 상회합니다(골든크로스). 현재가가 SMA20(3055)과 SMA60(2950) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 2958~3152 (현재 위치 68%).","bb_lower":2957.788889523882,"bb_upper":3152.211110476118,"macd_signal":20.99958076936988},"change_pct":-0.8,"chart_data":[{"date":"2024-10-23","open":2681,"high":2739,"low":2661,"close":2720,"volume":225491,"rsi_14":27.78,"sma_20":3031.0,"sma_60":2932.92,"sma_120":3226.38},{"date":"2024-10-24","open":2695,"high":2725,"low":2666,"close":2671,"volume":119191,"rsi_14":25.0,"sma_20":3021.75,"sma_60":2926.58,"sma_120":3218.17},{"date":"2024-10-25","open":2676,"high":2715,"low":2622,"close":2705,"volume":218144,"rsi_14":30.19,"sma_20":2970.75,"sma_60":2921.25,"sma_120":3210.88},{"date":"2024-10-28","open":2695,"high":2793,"low":2695,"close":2793,"volume":254077,"rsi_14":33.33,"sma_20":2935.25,"sma_60":2917.92,"sma_120":3204.5},{"date":"2024-10-29","open":2784,"high":2818,"low":2744,"close":2818,"volume":192833,"rsi_14":35.09,"sma_20":2916.25,"sma_60":2914.58,"sma_120":3197.5},{"date":"2024-10-30","open":2808,"high":2823,"low":2769,"close":2813,"volume":182729,"rsi_14":35.09,"sma_20":2905.25,"sma_60":2910.33,"sma_120":3190.46},{"date":"2024-10-31","open":2789,"high":2965,"low":2749,"close":2857,"volume":609815,"rsi_14":37.82,"sma_20":2902.25,"sma_60":2908.83,"sma_120":3184.46},{"date":"2024-11-01","open":2808,"high":2877,"low":2774,"close":2818,"volume":296557,"rsi_14":37.82,"sma_20":2897.25,"sma_60":2906.33,"sma_120":3178.38},{"date":"2024-11-04","open":2823,"high":2911,"low":2803,"close":2896,"volume":321891,"rsi_14":48.03,"sma_20":2896.5,"sma_60":2904.08,"sma_120":3172.88},{"date":"2024-11-05","open":2901,"high":2921,"low":2867,"close":2882,"volume":174666,"rsi_14":52.59,"sma_20":2891.75,"sma_60":2903.92,"sma_120":3167.17},{"date":"2024-11-06","open":2882,"high":2906,"low":2813,"close":2882,"volume":244261,"rsi_14":58.1,"sma_20":2886.5,"sma_60":2909.58,"sma_120":3161.12},{"date":"2024-11-07","open":2828,"high":2882,"low":2799,"close":2882,"volume":251912,"rsi_14":65.05,"sma_20":2883.0,"sma_60":2912.25,"sma_120":3155.12},{"date":"2024-11-08","open":2896,"high":2950,"low":2891,"close":2916,"volume":311830,"rsi_14":65.05,"sma_20":2878.75,"sma_60":2914.0,"sma_120":3148.33},{"date":"2024-11-11","open":2950,"high":2950,"low":2877,"close":2887,"volume":264109,"rsi_14":70.53,"sma_20":2875.0,"sma_60":2916.5,"sma_120":3141.25},{"date":"2024-11-12","open":2901,"high":2911,"low":2784,"close":2789,"volume":463739,"rsi_14":56.36,"sma_20":2868.25,"sma_60":2916.83,"sma_120":3133.0},{"date":"2024-11-13","open":2774,"high":2847,"low":2710,"close":2720,"volume":436415,"rsi_14":54.39,"sma_20":2861.5,"sma_60":2915.17,"sma_120":3123.75},{"date":"2024-11-14","open":2720,"high":2818,"low":2710,"close":2754,"volume":309505,"rsi_14":54.39,"sma_20":2859.25,"sma_60":2915.0,"sma_120":3115.46},{"date":"2024-11-15","open":2774,"high":3274,"low":2705,"close":3107,"volume":7791968,"rsi_14":69.05,"sma_20":2877.0,"sma_60":2919.42,"sma_120":3110.0},{"date":"2024-11-18","open":2896,"high":2970,"low":2842,"close":2857,"volume":2039404,"rsi_14":51.87,"sma_20":2881.75,"sma_60":2918.58,"sma_120":3102.96},{"date":"2024-11-19","open":2833,"high":2842,"low":2749,"close":2769,"volume":782342,"rsi_14":48.05,"sma_20":2885.5,"sma_60":2916.58,"sma_120":3094.38},{"date":"2024-11-20","open":2789,"high":2818,"low":2700,"close":2739,"volume":599573,"rsi_14":44.74,"sma_20":2886.5,"sma_60":2913.0,"sma_120":3085.33},{"date":"2024-11-21","open":2735,"high":2769,"low":2720,"close":2759,"volume":338208,"rsi_14":47.32,"sma_20":2891.0,"sma_60":2910.58,"sma_120":3076.83},{"date":"2024-11-22","open":2759,"high":2877,"low":2597,"close":2627,"volume":1492428,"rsi_14":38.3,"sma_20":2887.0,"sma_60":2906.42,"sma_120":3067.5},{"date":"2024-11-25","open":2573,"high":2735,"low":2509,"close":2607,"volume":1177952,"rsi_14":38.14,"sma_20":2877.5,"sma_60":2902.83,"sma_120":3058.38},{"date":"2024-11-26","open":2641,"high":2666,"low":2588,"close":2641,"volume":336498,"rsi_14":39.92,"sma_20":2868.5,"sma_60":2900.5,"sma_120":3050.25},{"date":"2024-11-27","open":2676,"high":2676,"low":2504,"close":2519,"volume":528437,"rsi_14":34.73,"sma_20":2853.5,"sma_60":2895.33,"sma_120":3041.33},{"date":"2024-11-28","open":2519,"high":2617,"low":2504,"close":2592,"volume":235133,"rsi_14":38.04,"sma_20":2840.0,"sma_60":2891.92,"sma_120":3032.21},{"date":"2024-11-29","open":2568,"high":2588,"low":2470,"close":2475,"volume":365451,"rsi_14":35.71,"sma_20":2822.5,"sma_60":2887.67,"sma_120":3022.83},{"date":"2024-12-02","open":2490,"high":2563,"low":2460,"close":2470,"volume":282691,"rsi_14":38.18,"sma_20":2800.75,"sma_60":2881.67,"sma_120":3013.0},{"date":"2024-12-03","open":2470,"high":2524,"low":2470,"close":2514,"volume":175293,"rsi_14":42.22,"sma_20":2782.0,"sma_60":2876.67,"sma_120":3002.17},{"date":"2024-12-04","open":2896,"high":3264,"low":2764,"close":3161,"volume":19950057,"rsi_14":60.51,"sma_20":2796.25,"sma_60":2882.17,"sma_120":2998.21},{"date":"2024-12-05","open":2911,"high":3063,"low":2646,"close":2651,"volume":4388860,"rsi_14":39.11,"sma_20":2783.0,"sma_60":2880.92,"sma_120":2990.04},{"date":"2024-12-06","open":2690,"high":3210,"low":2666,"close":2857,"volume":13472679,"rsi_14":50.0,"sma_20":2780.0,"sma_60":2883.58,"sma_120":2983.5},{"date":"2024-12-09","open":2627,"high":3504,"low":2578,"close":3269,"volume":25516438,"rsi_14":60.54,"sma_20":2799.5,"sma_60":2894.92,"sma_120":2980.5},{"date":"2024-12-10","open":3269,"high":3769,"low":3200,"close":3337,"volume":19684420,"rsi_14":62.4,"sma_20":2827.5,"sma_60":2906.42,"sma_120":2980.79},{"date":"2024-12-11","open":3396,"high":3396,"low":3078,"close":3122,"volume":4353020,"rsi_14":56.95,"sma_20":2848.0,"sma_60":2914.92,"sma_120":2978.25},{"date":"2024-12-12","open":3230,"high":3612,"low":2494,"close":2563,"volume":37731268,"rsi_14":48.95,"sma_20":2838.25,"sma_60":2913.42,"sma_120":2970.96},{"date":"2024-12-13","open":2558,"high":2622,"low":2499,"close":2563,"volume":4056185,"rsi_14":49.27,"sma_20":2810.5,"sma_60":2910.5,"sma_120":2963.71},{"date":"2024-12-16","open":2583,"high":2695,"low":2553,"close":2553,"volume":2640636,"rsi_14":48.52,"sma_20":2795.0,"sma_60":2907.0,"sma_120":2956.88},{"date":"2024-12-17","open":2563,"high":2578,"low":2529,"close":2548,"volume":1135940,"rsi_14":50.51,"sma_20":2783.75,"sma_60":2902.33,"sma_120":2950.33},{"date":"2024-12-18","open":2553,"high":2563,"low":2514,"close":2543,"volume":715868,"rsi_14":49.13,"sma_20":2773.75,"sma_60":2897.08,"sma_120":2944.29},{"date":"2024-12-19","open":2519,"high":2548,"low":2504,"close":2509,"volume":724585,"rsi_14":50.63,"sma_20":2761.0,"sma_60":2891.25,"sma_120":2937.67},{"date":"2024-12-20","open":2499,"high":2519,"low":2436,"close":2436,"volume":716831,"rsi_14":49.38,"sma_20":2751.25,"sma_60":2869.67,"sma_120":2930.88},{"date":"2024-12-23","open":2460,"high":2494,"low":2426,"close":2460,"volume":582971,"rsi_14":49.03,"sma_20":2743.75,"sma_60":2852.17,"sma_120":2924.62},{"date":"2024-12-24","open":2465,"high":2509,"low":2455,"close":2475,"volume":548028,"rsi_14":33.94,"sma_20":2735.25,"sma_60":2840.0,"sma_120":2918.62},{"date":"2024-12-26","open":2475,"high":2499,"low":2450,"close":2450,"volume":331546,"rsi_14":43.92,"sma_20":2731.75,"sma_60":2830.17,"sma_120":2911.88},{"date":"2024-12-27","open":2465,"high":2525,"low":2465,"close":2510,"volume":353384,"rsi_14":36.79,"sma_20":2725.5,"sma_60":2822.58,"sma_120":2905.79},{"date":"2024-12-30","open":2515,"high":2595,"low":2495,"close":2590,"volume":619839,"rsi_14":18.18,"sma_20":2729.25,"sma_60":2816.33,"sma_120":2900.83},{"date":"2025-01-02","open":2610,"high":2650,"low":2565,"close":2650,"volume":727641,"rsi_14":17.47,"sma_20":2736.25,"sma_60":2811.17,"sma_120":2896.58},{"date":"2025-01-03","open":2650,"high":2699,"low":2630,"close":2694,"volume":614528,"rsi_14":25.26,"sma_20":2743.25,"sma_60":2805.67,"sma_120":2892.83},{"date":"2025-01-06","open":2694,"high":2709,"low":2655,"close":2709,"volume":374299,"rsi_14":62.65,"sma_20":2718.0,"sma_60":2800.25,"sma_120":2888.58},{"date":"2025-01-07","open":2709,"high":2724,"low":2684,"close":2719,"volume":437834,"rsi_14":63.53,"sma_20":2719.25,"sma_60":2795.08,"sma_120":2884.67},{"date":"2025-01-08","open":2689,"high":2729,"low":2679,"close":2719,"volume":360418,"rsi_14":65.06,"sma_20":2710.0,"sma_60":2789.58,"sma_120":2880.75},{"date":"2025-01-09","open":2729,"high":2739,"low":2689,"close":2729,"volume":301080,"rsi_14":66.67,"sma_20":2680.25,"sma_60":2784.92,"sma_120":2876.83},{"date":"2025-01-10","open":2729,"high":2764,"low":2699,"close":2764,"volume":375328,"rsi_14":70.0,"sma_20":2648.75,"sma_60":2781.5,"sma_120":2873.21},{"date":"2025-01-13","open":2764,"high":2814,"low":2734,"close":2789,"volume":475653,"rsi_14":77.27,"sma_20":2629.5,"sma_60":2779.67,"sma_120":2869.75},{"date":"2025-01-14","open":2799,"high":2933,"low":2789,"close":2914,"volume":949681,"rsi_14":94.9,"sma_20":2645.0,"sma_60":2780.83,"sma_120":2867.75},{"date":"2025-01-15","open":2914,"high":2933,"low":2809,"close":2819,"volume":653095,"rsi_14":78.57,"sma_20":2655.75,"sma_60":2781.08,"sma_120":2865.12},{"date":"2025-01-16","open":2834,"high":2879,"low":2814,"close":2869,"volume":343672,"rsi_14":79.83,"sma_20":2669.5,"sma_60":2782.08,"sma_120":2863.0},{"date":"2025-01-17","open":2874,"high":2879,"low":2809,"close":2869,"volume":317366,"rsi_14":83.33,"sma_20":2683.5,"sma_60":2784.25,"sma_120":2861.38},{"date":"2025-01-20","open":2864,"high":2904,"low":2839,"close":2849,"volume":207703,"rsi_14":79.82,"sma_20":2696.75,"sma_60":2785.67,"sma_120":2859.29},{"date":"2025-01-21","open":2844,"high":2889,"low":2829,"close":2879,"volume":287468,"rsi_14":77.88,"sma_20":2713.25,"sma_60":2788.42,"sma_120":2857.5},{"date":"2025-01-22","open":2884,"high":2928,"low":2849,"close":2919,"volume":279284,"rsi_14":77.0,"sma_20":2735.5,"sma_60":2791.25,"sma_120":2856.25},{"date":"2025-01-23","open":2894,"high":2919,"low":2854,"close":2854,"volume":190164,"rsi_14":65.38,"sma_20":2753.25,"sma_60":2791.5,"sma_120":2854.71},{"date":"2025-01-24","open":2869,"high":2879,"low":2814,"close":2834,"volume":176236,"rsi_14":61.9,"sma_20":2769.25,"sma_60":2791.0,"sma_120":2852.79},{"date":"2025-01-31","open":2814,"high":2839,"low":2759,"close":2794,"volume":348887,"rsi_14":56.76,"sma_20":2784.5,"sma_60":2789.92,"sma_120":2850.12},{"date":"2025-02-03","open":2774,"high":2784,"low":2674,"close":2749,"volume":259608,"rsi_14":52.5,"sma_20":2796.5,"sma_60":2787.33,"sma_120":2848.08},{"date":"2025-02-04","open":2759,"high":2824,"low":2759,"close":2774,"volume":229509,"rsi_14":53.66,"sma_20":2805.75,"sma_60":2785.83,"sma_120":2846.08},{"date":"2025-02-05","open":2799,"high":2869,"low":2774,"close":2864,"volume":255262,"rsi_14":57.46,"sma_20":2816.5,"sma_60":2784.5,"sma_120":2844.29},{"date":"2025-02-06","open":2869,"high":2919,"low":2854,"close":2864,"volume":153317,"rsi_14":55.81,"sma_20":2825.0,"sma_60":2783.42,"sma_120":2843.67},{"date":"2025-02-07","open":2854,"high":2928,"low":2839,"close":2904,"volume":353942,"rsi_14":49.11,"sma_20":2834.75,"sma_60":2783.0,"sma_120":2846.29},{"date":"2025-02-10","open":2884,"high":2928,"low":2869,"close":2874,"volume":194986,"rsi_14":55.56,"sma_20":2842.5,"sma_60":2781.58,"sma_120":2846.92},{"date":"2025-02-11","open":2869,"high":2909,"low":2859,"close":2899,"volume":255692,"rsi_14":53.19,"sma_20":2851.5,"sma_60":2780.5,"sma_120":2847.25},{"date":"2025-02-12","open":2904,"high":2938,"low":2904,"close":2919,"volume":232225,"rsi_14":55.1,"sma_20":2861.0,"sma_60":2780.25,"sma_120":2848.38},{"date":"2025-02-13","open":2919,"high":3053,"low":2919,"close":2983,"volume":276756,"rsi_14":62.62,"sma_20":2872.0,"sma_60":2782.75,"sma_120":2849.79},{"date":"2025-02-14","open":3013,"high":3113,"low":2943,"close":3088,"volume":431374,"rsi_14":67.21,"sma_20":2887.0,"sma_60":2788.17,"sma_120":2851.67},{"date":"2025-02-17","open":3118,"high":3118,"low":3033,"close":3073,"volume":169495,"rsi_14":63.25,"sma_20":2895.0,"sma_60":2792.75,"sma_120":2853.88},{"date":"2025-02-18","open":3058,"high":3123,"low":3058,"close":3103,"volume":150834,"rsi_14":72.73,"sma_20":2909.25,"sma_60":2791.83,"sma_120":2855.62},{"date":"2025-02-19","open":3103,"high":3163,"low":3073,"close":3158,"volume":227146,"rsi_14":77.78,"sma_20":2923.75,"sma_60":2796.08,"sma_120":2857.33},{"date":"2025-02-20","open":3143,"high":3182,"low":3118,"close":3148,"volume":197600,"rsi_14":81.98,"sma_20":2937.75,"sma_60":2801.67,"sma_120":2859.12},{"date":"2025-02-21","open":3148,"high":3168,"low":3073,"close":3108,"volume":207938,"rsi_14":82.73,"sma_20":2950.75,"sma_60":2807.08,"sma_120":2860.04},{"date":"2025-02-24","open":3068,"high":3192,"low":3068,"close":3173,"volume":181349,"rsi_14":83.9,"sma_20":2965.5,"sma_60":2813.25,"sma_120":2861.92},{"date":"2025-02-25","open":3182,"high":3182,"low":3118,"close":3128,"volume":93950,"rsi_14":74.31,"sma_20":2976.0,"sma_60":2820.92,"sma_120":2863.67},{"date":"2025-02-26","open":3153,"high":3352,"low":3123,"close":3202,"volume":303529,"rsi_14":77.42,"sma_20":2993.5,"sma_60":2830.17,"sma_120":2866.5},{"date":"2025-02-27","open":3202,"high":3222,"low":3153,"close":3168,"volume":106252,"rsi_14":71.54,"sma_20":3010.25,"sma_60":2838.25,"sma_120":2869.38},{"date":"2025-02-28","open":3143,"high":3148,"low":3073,"close":3088,"volume":136386,"rsi_14":66.17,"sma_20":3025.0,"sma_60":2847.08,"sma_120":2871.21},{"date":"2025-03-04","open":3088,"high":3133,"low":3008,"close":3088,"volume":115015,"rsi_14":64.84,"sma_20":3042.0,"sma_60":2854.67,"sma_120":2873.29},{"date":"2025-03-05","open":3088,"high":3153,"low":3088,"close":3148,"volume":67569,"rsi_14":66.91,"sma_20":3060.75,"sma_60":2865.25,"sma_120":2876.46},{"date":"2025-03-06","open":3148,"high":3187,"low":3108,"close":3113,"volume":71398,"rsi_14":60.0,"sma_20":3073.25,"sma_60":2875.33,"sma_120":2878.5},{"date":"2025-03-07","open":3133,"high":3143,"low":2963,"close":2988,"volume":245723,"rsi_14":42.54,"sma_20":3079.5,"sma_60":2882.58,"sma_120":2879.62},{"date":"2025-03-10","open":2988,"high":3058,"low":2869,"close":3043,"volume":149126,"rsi_14":47.89,"sma_20":3086.5,"sma_60":2879.75,"sma_120":2880.96},{"date":"2025-03-11","open":2958,"high":3028,"low":2958,"close":3008,"volume":126955,"rsi_14":43.36,"sma_20":3093.25,"sma_60":2885.0,"sma_120":2882.96},{"date":"2025-03-12","open":3008,"high":3058,"low":2993,"close":3018,"volume":69537,"rsi_14":39.55,"sma_20":3099.25,"sma_60":2886.92,"sma_120":2885.25},{"date":"2025-03-13","open":3018,"high":3073,"low":2993,"close":3048,"volume":66955,"rsi_14":42.75,"sma_20":3105.75,"sma_60":2882.33,"sma_120":2888.62},{"date":"2025-03-14","open":3033,"high":3113,"low":3033,"close":3098,"volume":80783,"rsi_14":49.29,"sma_20":3111.5,"sma_60":2877.42,"sma_120":2891.92},{"date":"2025-03-17","open":3098,"high":3177,"low":3078,"close":3153,"volume":69242,"rsi_14":48.55,"sma_20":3114.75,"sma_60":2877.08,"sma_120":2896.0},{"date":"2025-03-18","open":3158,"high":3182,"low":3113,"close":3133,"volume":65991,"rsi_14":50.38,"sma_20":3117.75,"sma_60":2885.92,"sma_120":2899.67},{"date":"2025-03-19","open":3133,"high":3148,"low":3043,"close":3058,"volume":161355,"rsi_14":39.1,"sma_20":3115.5,"sma_60":2893.5,"sma_120":2902.0},{"date":"2025-03-20","open":3063,"high":3073,"low":3003,"close":3043,"volume":96386,"rsi_14":40.31,"sma_20":3109.75,"sma_60":2901.0,"sma_120":2904.0},{"date":"2025-03-21","open":3038,"high":3053,"low":2978,"close":3018,"volume":110603,"rsi_14":44.07,"sma_20":3103.25,"sma_60":2908.17,"sma_120":2905.25},{"date":"2025-03-24","open":3003,"high":3078,"low":2993,"close":3028,"volume":65854,"rsi_14":45.0,"sma_20":3099.25,"sma_60":2915.58,"sma_120":2906.33},{"date":"2025-03-25","open":3043,"high":3058,"low":3003,"close":3038,"volume":112072,"rsi_14":40.0,"sma_20":3092.5,"sma_60":2923.75,"sma_120":2907.5},{"date":"2025-03-26","open":3038,"high":3173,"low":3013,"close":3173,"volume":233989,"rsi_14":54.62,"sma_20":3094.75,"sma_60":2935.42,"sma_120":2902.54},{"date":"2025-03-27","open":3187,"high":3456,"low":3128,"close":3232,"volume":882237,"rsi_14":70.94,"sma_20":3096.25,"sma_60":2947.67,"sma_120":2899.92},{"date":"2025-03-28","open":3227,"high":3227,"low":3108,"close":3133,"volume":346893,"rsi_14":57.14,"sma_20":3094.5,"sma_60":2958.0,"sma_120":2899.0},{"date":"2025-03-31","open":3098,"high":3133,"low":3013,"close":3043,"volume":189213,"rsi_14":52.55,"sma_20":3092.25,"sma_60":2967.25,"sma_120":2898.71},{"date":"2025-04-01","open":3043,"high":3307,"low":3043,"close":3267,"volume":584983,"rsi_14":63.89,"sma_20":3101.25,"sma_60":2979.92,"sma_120":2901.25},{"date":"2025-04-02","open":3252,"high":3287,"low":3173,"close":3217,"volume":197703,"rsi_14":59.24,"sma_20":3104.75,"sma_60":2990.42,"sma_120":2903.38},{"date":"2025-04-03","open":3207,"high":3337,"low":3173,"close":3227,"volume":505372,"rsi_14":57.39,"sma_20":3110.5,"sma_60":3000.08,"sma_120":2905.62},{"date":"2025-04-04","open":3217,"high":3412,"low":3138,"close":3337,"volume":1511208,"rsi_14":59.89,"sma_20":3128.0,"sma_60":3010.83,"sma_120":2908.25},{"date":"2025-04-07","open":3307,"high":3636,"low":3247,"close":3431,"volume":1497265,"rsi_14":64.85,"sma_20":3147.5,"sma_60":3022.92,"sma_120":2911.58},{"date":"2025-04-08","open":3436,"high":3705,"low":3402,"close":3631,"volume":938928,"rsi_14":75.33,"sma_20":3178.75,"sma_60":3038.17,"sma_120":2916.62},{"date":"2025-04-09","open":3631,"high":3666,"low":3451,"close":3491,"volume":563612,"rsi_14":67.86,"sma_20":3202.5,"sma_60":3051.08,"sma_120":2920.33},{"date":"2025-04-10","open":3646,"high":3646,"low":3506,"close":3601,"volume":304873,"rsi_14":71.75,"sma_20":3230.25,"sma_60":3065.67,"sma_120":2925.29},{"date":"2025-04-11","open":3621,"high":3685,"low":3531,"close":3685,"volume":354054,"rsi_14":73.24,"sma_20":3259.75,"sma_60":3081.08,"sma_120":2931.29},{"date":"2025-04-14","open":3745,"high":4064,"low":3720,"close":3910,"volume":2721725,"rsi_14":76.76,"sma_20":3297.75,"sma_60":3099.83,"sma_120":2939.75},{"date":"2025-04-15","open":3910,"high":4124,"low":3835,"close":4019,"volume":682691,"rsi_14":76.4,"sma_20":3342.25,"sma_60":3118.33,"sma_120":2949.58},{"date":"2025-04-16","open":4029,"high":4169,"low":3989,"close":4069,"volume":508964,"rsi_14":76.25,"sma_20":3393.0,"sma_60":3139.25,"sma_120":2960.17},{"date":"2025-04-17","open":4069,"high":4383,"low":4069,"close":4378,"volume":791043,"rsi_14":84.53,"sma_20":3460.0,"sma_60":3164.5,"sma_120":2973.29},{"date":"2025-04-18","open":4363,"high":4383,"low":4109,"close":4328,"volume":576929,"rsi_14":86.44,"sma_20":3525.75,"sma_60":3188.92,"sma_120":2986.58},{"date":"2025-04-21","open":4298,"high":4467,"low":4298,"close":4443,"volume":370404,"rsi_14":85.54,"sma_20":3596.75,"sma_60":3215.58,"sma_120":3000.62},{"date":"2025-04-22","open":4443,"high":4477,"low":4084,"close":4248,"volume":783650,"rsi_14":78.67,"sma_20":3657.5,"sma_60":3238.5,"sma_120":3013.46},{"date":"2025-04-23","open":4263,"high":4283,"low":3999,"close":4064,"volume":672961,"rsi_14":71.21,"sma_20":3702.25,"sma_60":3257.67,"sma_120":3024.46},{"date":"2025-04-24","open":4064,"high":4149,"low":3815,"close":4044,"volume":480450,"rsi_14":68.78,"sma_20":3743.0,"sma_60":3277.58,"sma_120":3034.54},{"date":"2025-04-25","open":4044,"high":4134,"low":4029,"close":4039,"volume":212320,"rsi_14":66.94,"sma_20":3788.5,"sma_60":3297.75,"sma_120":3044.38},{"date":"2025-04-28","open":4074,"high":4198,"low":3974,"close":4189,"volume":348626,"rsi_14":66.0,"sma_20":3846.0,"sma_60":3321.08,"sma_120":3055.5},{"date":"2025-04-29","open":4174,"high":4353,"low":4144,"close":4318,"volume":229057,"rsi_14":73.85,"sma_20":3898.75,"sma_60":3347.33,"sma_120":3067.33},{"date":"2025-04-30","open":4328,"high":4408,"low":4164,"close":4328,"volume":412900,"rsi_14":72.26,"sma_20":3954.5,"sma_60":3373.33,"sma_120":3079.58},{"date":"2025-05-02","open":4064,"high":4268,"low":4034,"close":4129,"volume":526472,"rsi_14":62.68,"sma_20":3999.75,"sma_60":3394.5,"sma_120":3089.5},{"date":"2025-05-07","open":4119,"high":4836,"low":4109,"close":4701,"volume":1811781,"rsi_14":68.88,"sma_20":4068.25,"sma_60":3425.25,"sma_120":3104.33},{"date":"2025-05-08","open":4701,"high":4701,"low":4388,"close":4428,"volume":642160,"rsi_14":59.03,"sma_20":4118.25,"sma_60":3450.75,"sma_120":3116.88},{"date":"2025-05-09","open":4472,"high":4607,"low":4318,"close":4582,"volume":665332,"rsi_14":60.84,"sma_20":4166.0,"sma_60":3479.33,"sma_120":3130.46},{"date":"2025-05-12","open":4517,"high":4542,"low":4139,"close":4213,"volume":659313,"rsi_14":46.61,"sma_20":4202.25,"sma_60":3501.33,"sma_120":3140.92},{"date":"2025-05-13","open":4238,"high":4378,"low":4159,"close":4273,"volume":254467,"rsi_14":48.88,"sma_20":4236.0,"sma_60":3524.0,"sma_120":3152.12},{"date":"2025-05-14","open":4258,"high":4482,"low":4198,"close":4438,"volume":287416,"rsi_14":49.9,"sma_20":4273.75,"sma_60":3548.33,"sma_120":3165.54},{"date":"2025-05-15","open":4438,"high":4457,"low":4298,"close":4358,"volume":171788,"rsi_14":52.31,"sma_20":4296.25,"sma_60":3569.58,"sma_120":3178.88},{"date":"2025-05-16","open":4338,"high":4358,"low":4154,"close":4179,"volume":225907,"rsi_14":52.42,"sma_20":4304.25,"sma_60":3588.08,"sma_120":3190.42},{"date":"2025-05-19","open":4024,"high":4333,"low":4019,"close":4149,"volume":223274,"rsi_14":52.2,"sma_20":4308.25,"sma_60":3605.58,"sma_120":3198.71},{"date":"2025-05-20","open":4149,"high":4253,"low":4134,"close":4208,"volume":137450,"rsi_14":53.48,"sma_20":4299.75,"sma_60":3623.17,"sma_120":3209.62},{"date":"2025-05-21","open":4238,"high":4238,"low":4119,"close":4164,"volume":159094,"rsi_14":49.46,"sma_20":4291.5,"sma_60":3640.17,"sma_120":3220.92},{"date":"2025-05-22","open":4164,"high":4542,"low":4104,"close":4522,"volume":809158,"rsi_14":54.0,"sma_20":4295.5,"sma_60":3663.83,"sma_120":3235.46},{"date":"2025-05-23","open":4487,"high":4677,"low":4487,"close":4612,"volume":409786,"rsi_14":55.39,"sma_20":4313.75,"sma_60":3687.92,"sma_120":3250.58},{"date":"2025-05-26","open":4612,"high":5229,"low":4532,"close":5080,"volume":1675386,"rsi_14":66.38,"sma_20":4364.75,"sma_60":3720.58,"sma_120":3270.75},{"date":"2025-05-27","open":5050,"high":5170,"low":4951,"close":5060,"volume":551254,"rsi_14":57.63,"sma_20":4415.75,"sma_60":3751.67,"sma_120":3290.92},{"date":"2025-05-28","open":5050,"high":5190,"low":4921,"close":4990,"volume":635248,"rsi_14":63.11,"sma_20":4463.5,"sma_60":3782.17,"sma_120":3310.21},{"date":"2025-05-29","open":4990,"high":5160,"low":4975,"close":5030,"volume":431873,"rsi_14":61.03,"sma_20":4505.75,"sma_60":3814.67,"sma_120":3330.88},{"date":"2025-05-30","open":5080,"high":5339,"low":5050,"close":5140,"volume":597917,"rsi_14":76.12,"sma_20":4547.0,"sma_60":3849.0,"sma_120":3351.83},{"date":"2025-06-02","open":5120,"high":5399,"low":5030,"close":5319,"volume":648716,"rsi_14":77.63,"sma_20":4596.75,"sma_60":3885.33,"sma_120":3375.29},{"date":"2025-06-04","open":5319,"high":5329,"low":4378,"close":4627,"volume":1669748,"rsi_14":53.91,"sma_20":4621.75,"sma_60":3910.67,"sma_120":3393.0},{"date":"2025-06-05","open":4627,"high":4761,"low":4527,"close":4652,"volume":485376,"rsi_14":56.21,"sma_20":4619.25,"sma_60":3938.5,"sma_120":3410.54},{"date":"2025-06-09","open":4652,"high":5060,"low":4577,"close":4891,"volume":668698,"rsi_14":64.68,"sma_20":4642.5,"sma_60":3969.42,"sma_120":3424.58},{"date":"2025-06-10","open":4891,"high":5080,"low":4846,"close":5040,"volume":516050,"rsi_14":67.51,"sma_20":4665.5,"sma_60":4003.42,"sma_120":3444.21},{"date":"2025-06-11","open":5090,"high":5150,"low":4916,"close":4946,"volume":287966,"rsi_14":64.29,"sma_20":4702.25,"sma_60":4035.67,"sma_120":3461.29},{"date":"2025-06-12","open":5040,"high":5359,"low":4980,"close":5229,"volume":870474,"rsi_14":68.9,"sma_20":4750.25,"sma_60":4072.17,"sma_120":3477.25},{"date":"2025-06-13","open":5229,"high":5279,"low":5010,"close":5040,"volume":458897,"rsi_14":59.77,"sma_20":4780.5,"sma_60":4104.67,"sma_120":3491.04},{"date":"2025-06-16","open":5040,"high":5180,"low":4911,"close":5080,"volume":339969,"rsi_14":59.0,"sma_20":4816.75,"sma_60":4136.92,"sma_120":3507.0},{"date":"2025-06-17","open":5170,"high":5170,"low":4951,"close":5050,"volume":307513,"rsi_14":49.31,"sma_20":4860.5,"sma_60":4169.0,"sma_120":3527.46},{"date":"2025-06-18","open":5050,"high":5209,"low":5010,"close":5090,"volume":207412,"rsi_14":50.68,"sma_20":4907.75,"sma_60":4203.0,"sma_120":3548.25},{"date":"2025-06-19","open":5130,"high":5180,"low":4980,"close":5160,"volume":158633,"rsi_14":53.88,"sma_20":4955.5,"sma_60":4238.42,"sma_120":3569.71},{"date":"2025-06-20","open":5160,"high":5259,"low":4941,"close":5050,"volume":421436,"rsi_14":50.44,"sma_20":5000.0,"sma_60":4272.42,"sma_120":3590.29},{"date":"2025-06-23","open":4946,"high":5160,"low":4946,"close":5140,"volume":323033,"rsi_14":50.0,"sma_20":5031.0,"sma_60":4307.75,"sma_120":3611.67},{"date":"2025-06-24","open":5150,"high":5518,"low":5110,"close":5459,"volume":676678,"rsi_14":52.94,"sma_20":5073.5,"sma_60":4348.25,"sma_120":3636.0},{"date":"2025-06-25","open":5459,"high":5478,"low":5170,"close":5239,"volume":364448,"rsi_14":66.14,"sma_20":5081.5,"sma_60":4382.83,"sma_120":3659.12},{"date":"2025-06-26","open":5279,"high":5319,"low":5150,"close":5229,"volume":221093,"rsi_14":65.34,"sma_20":5090.0,"sma_60":4416.25,"sma_120":3681.96},{"date":"2025-06-27","open":5229,"high":5299,"low":5030,"close":5080,"volume":283626,"rsi_14":55.28,"sma_20":5094.5,"sma_60":4448.83,"sma_120":3703.42},{"date":"2025-06-30","open":5190,"high":5877,"low":5180,"close":5608,"volume":3126414,"rsi_14":63.07,"sma_20":5123.5,"sma_60":4491.75,"sma_120":3729.5},{"date":"2025-07-01","open":5608,"high":5737,"low":5488,"close":5608,"volume":506107,"rsi_14":65.95,"sma_20":5147.0,"sma_60":4530.92,"sma_120":3755.42},{"date":"2025-07-02","open":5628,"high":5827,"low":5518,"close":5578,"volume":519835,"rsi_14":59.56,"sma_20":5160.0,"sma_60":4570.42,"sma_120":3780.42},{"date":"2025-07-03","open":5588,"high":5857,"low":5478,"close":5508,"volume":878986,"rsi_14":63.74,"sma_20":5204.25,"sma_60":4608.58,"sma_120":3804.33},{"date":"2025-07-04","open":5578,"high":5588,"low":5209,"close":5279,"volume":553743,"rsi_14":55.26,"sma_20":5235.75,"sma_60":4641.08,"sma_120":3825.96},{"date":"2025-07-07","open":5239,"high":5369,"low":5209,"close":5239,"volume":218704,"rsi_14":54.97,"sma_20":5253.25,"sma_60":4671.33,"sma_120":3847.12},{"date":"2025-07-08","open":5239,"high":5359,"low":5229,"close":5319,"volume":182147,"rsi_14":55.9,"sma_20":5267.25,"sma_60":4699.58,"sma_120":3868.88},{"date":"2025-07-09","open":5319,"high":5439,"low":5299,"close":5419,"volume":197183,"rsi_14":56.57,"sma_20":5291.0,"sma_60":4731.83,"sma_120":3891.46},{"date":"2025-07-10","open":5449,"high":5568,"low":5409,"close":5498,"volume":197384,"rsi_14":61.54,"sma_20":5304.5,"sma_60":4763.58,"sma_120":3914.62},{"date":"2025-07-11","open":5528,"high":5827,"low":5508,"close":5807,"volume":639457,"rsi_14":65.44,"sma_20":5343.0,"sma_60":4799.08,"sma_120":3940.08},{"date":"2025-07-14","open":5757,"high":5927,"low":5588,"close":5717,"volume":455325,"rsi_14":56.7,"sma_20":5375.0,"sma_60":4829.33,"sma_120":3964.58},{"date":"2025-07-15","open":5668,"high":5937,"low":5658,"close":5847,"volume":327236,"rsi_14":66.49,"sma_20":5415.0,"sma_60":4859.92,"sma_120":3989.12},{"date":"2025-07-16","open":5847,"high":5877,"low":5638,"close":5777,"volume":294536,"rsi_14":64.4,"sma_20":5449.5,"sma_60":4888.5,"sma_120":4013.88},{"date":"2025-07-17","open":5937,"high":5976,"low":5747,"close":5897,"volume":467010,"rsi_14":71.81,"sma_20":5486.5,"sma_60":4913.92,"sma_120":4039.21},{"date":"2025-07-18","open":5857,"high":5957,"low":5817,"close":5837,"volume":233498,"rsi_14":58.16,"sma_20":5526.0,"sma_60":4939.17,"sma_120":4064.04},{"date":"2025-07-21","open":5847,"high":5887,"low":5658,"close":5767,"volume":260289,"rsi_14":55.41,"sma_20":5557.5,"sma_60":4961.33,"sma_120":4088.46},{"date":"2025-07-22","open":5777,"high":5847,"low":5259,"close":5349,"volume":1010358,"rsi_14":43.85,"sma_20":5552.0,"sma_60":4979.75,"sma_120":4109.12},{"date":"2025-07-23","open":5349,"high":5478,"low":5249,"close":5249,"volume":270046,"rsi_14":43.16,"sma_20":5552.5,"sma_60":4999.58,"sma_120":4128.62},{"date":"2025-07-24","open":5269,"high":5518,"low":5269,"close":5299,"volume":226232,"rsi_14":50.58,"sma_20":5556.0,"sma_60":5020.58,"sma_120":4149.08},{"date":"2025-07-25","open":5349,"high":5349,"low":5030,"close":5120,"volume":410003,"rsi_14":46.77,"sma_20":5558.0,"sma_60":5038.67,"sma_120":4168.21},{"date":"2025-07-28","open":5399,"high":5708,"low":5319,"close":5449,"volume":1021195,"rsi_14":53.08,"sma_20":5550.0,"sma_60":5059.75,"sma_120":4190.42},{"date":"2025-07-29","open":5369,"high":5867,"low":5329,"close":5717,"volume":1121435,"rsi_14":56.58,"sma_20":5555.5,"sma_60":5083.17,"sma_120":4215.25},{"date":"2025-07-30","open":5717,"high":5817,"low":5548,"close":5578,"volume":462624,"rsi_14":51.71,"sma_20":5555.5,"sma_60":5104.08,"sma_120":4238.71},{"date":"2025-07-31","open":5578,"high":5757,"low":5399,"close":5638,"volume":530527,"rsi_14":45.93,"sma_20":5562.0,"sma_60":5129.33,"sma_120":4261.92},{"date":"2025-08-01","open":5648,"high":5807,"low":5518,"close":5668,"volume":493169,"rsi_14":48.77,"sma_20":5581.5,"sma_60":5145.5,"sma_120":4285.38},{"date":"2025-08-04","open":5628,"high":5708,"low":5379,"close":5478,"volume":415615,"rsi_14":41.15,"sma_20":5593.5,"sma_60":5163.08,"sma_120":4306.92},{"date":"2025-08-05","open":5568,"high":5747,"low":5488,"close":5548,"volume":666619,"rsi_14":44.5,"sma_20":5605.0,"sma_60":5179.25,"sma_120":4329.29},{"date":"2025-08-06","open":5578,"high":6076,"low":5020,"close":5090,"volume":3305519,"rsi_14":33.33,"sma_20":5588.5,"sma_60":5193.92,"sma_120":4347.62},{"date":"2025-08-07","open":5279,"high":5727,"low":4911,"close":5150,"volume":5221567,"rsi_14":35.8,"sma_20":5571.0,"sma_60":5208.58,"sma_120":4366.29},{"date":"2025-08-08","open":5339,"high":5449,"low":4806,"close":4926,"volume":3331221,"rsi_14":33.66,"sma_20":5526.75,"sma_60":5216.75,"sma_120":4382.54},{"date":"2025-08-11","open":5050,"high":5618,"low":4970,"close":5190,"volume":10267885,"rsi_14":46.71,"sma_20":5500.25,"sma_60":5230.67,"sma_120":4400.12},{"date":"2025-08-12","open":5379,"high":5508,"low":4926,"close":5030,"volume":5536445,"rsi_14":45.58,"sma_20":5459.25,"sma_60":5244.92,"sma_120":4416.5},{"date":"2025-08-13","open":5020,"high":5120,"low":4706,"close":4706,"volume":1830959,"rsi_14":39.24,"sma_20":5405.5,"sma_60":5254.25,"sma_120":4429.92},{"date":"2025-08-14","open":4706,"high":4746,"low":4497,"close":4602,"volume":1466646,"rsi_14":40.33,"sma_20":5340.5,"sma_60":5260.83,"sma_120":4442.0},{"date":"2025-08-18","open":4637,"high":5150,"low":4607,"close":4941,"volume":3302501,"rsi_14":40.56,"sma_20":5295.5,"sma_60":5273.83,"sma_120":4457.0},{"date":"2025-08-19","open":4911,"high":4926,"low":4507,"close":4512,"volume":1509055,"rsi_14":28.85,"sma_20":5232.5,"sma_60":5273.67,"sma_120":4468.75},{"date":"2025-08-20","open":4482,"high":4522,"low":4323,"close":4403,"volume":830189,"rsi_14":29.15,"sma_20":5185.0,"sma_60":5270.17,"sma_120":4479.04},{"date":"2025-08-21","open":4373,"high":4452,"low":4343,"close":4358,"volume":397272,"rsi_14":27.18,"sma_20":5140.25,"sma_60":5258.08,"sma_120":4489.33},{"date":"2025-08-22","open":4363,"high":4487,"low":4308,"close":4318,"volume":463135,"rsi_14":26.02,"sma_20":5091.0,"sma_60":5245.67,"sma_120":4498.67},{"date":"2025-08-25","open":4348,"high":4363,"low":4084,"close":4223,"volume":674217,"rsi_14":26.92,"sma_20":5046.0,"sma_60":5232.83,"sma_120":4507.5},{"date":"2025-08-26","open":4223,"high":4338,"low":4064,"close":4164,"volume":701494,"rsi_14":24.45,"sma_20":4981.5,"sma_60":5218.33,"sma_120":4516.5},{"date":"2025-08-27","open":4144,"high":4198,"low":4124,"close":4149,"volume":217374,"rsi_14":29.23,"sma_20":4902.75,"sma_60":5201.75,"sma_120":4525.38},{"date":"2025-08-28","open":4149,"high":4149,"low":4014,"close":4079,"volume":411290,"rsi_14":26.48,"sma_20":4827.5,"sma_60":5181.0,"sma_120":4533.17},{"date":"2025-08-29","open":4079,"high":4079,"low":3939,"close":3959,"volume":529127,"rsi_14":27.75,"sma_20":4743.25,"sma_60":5169.83,"sma_120":4540.25},{"date":"2025-09-01","open":3949,"high":4343,"low":3930,"close":4258,"volume":1025992,"rsi_14":28.89,"sma_20":4672.5,"sma_60":5163.25,"sma_120":4550.88},{"date":"2025-09-02","open":4258,"high":4522,"low":4213,"close":4482,"volume":812018,"rsi_14":37.94,"sma_20":4622.5,"sma_60":5156.42,"sma_120":4562.92},{"date":"2025-09-03","open":4443,"high":4522,"low":4423,"close":4517,"volume":287757,"rsi_14":45.23,"sma_20":4570.75,"sma_60":5147.67,"sma_120":4575.54},{"date":"2025-09-04","open":4477,"high":4557,"low":4333,"close":4482,"volume":523983,"rsi_14":46.88,"sma_20":4540.25,"sma_60":5139.92,"sma_120":4587.79},{"date":"2025-09-05","open":4477,"high":4731,"low":4203,"close":4692,"volume":813371,"rsi_14":43.02,"sma_20":4517.25,"sma_60":5130.92,"sma_120":4601.54},{"date":"2025-09-08","open":4682,"high":4731,"low":4517,"close":4547,"volume":476525,"rsi_14":51.16,"sma_20":4498.25,"sma_60":5122.67,"sma_120":4613.67},{"date":"2025-09-09","open":4537,"high":4736,"low":4492,"close":4652,"volume":443125,"rsi_14":58.33,"sma_20":4471.25,"sma_60":5115.5,"sma_120":4626.21},{"date":"2025-09-10","open":4657,"high":4781,"low":4622,"close":4682,"volume":479845,"rsi_14":60.94,"sma_20":4453.75,"sma_60":5109.33,"sma_120":4639.17},{"date":"2025-09-11","open":4697,"high":4806,"low":4647,"close":4716,"volume":425307,"rsi_14":63.51,"sma_20":4454.25,"sma_60":5103.08,"sma_120":4653.04},{"date":"2025-09-12","open":4672,"high":4711,"low":4457,"close":4637,"volume":547632,"rsi_14":64.16,"sma_20":4456.0,"sma_60":5094.33,"sma_120":4666.38},{"date":"2025-09-15","open":4637,"high":4637,"low":4527,"close":4537,"volume":405217,"rsi_14":62.46,"sma_20":4435.75,"sma_60":5085.75,"sma_120":4679.08},{"date":"2025-09-16","open":4562,"high":4647,"low":4517,"close":4562,"volume":340096,"rsi_14":63.7,"sma_20":4438.25,"sma_60":5076.08,"sma_120":4691.92},{"date":"2025-09-17","open":4567,"high":4612,"low":4273,"close":4527,"volume":529606,"rsi_14":65.2,"sma_20":4444.5,"sma_60":5060.5,"sma_120":4704.38},{"date":"2025-09-18","open":4552,"high":4587,"low":4507,"close":4567,"volume":160609,"rsi_14":71.89,"sma_20":4455.25,"sma_60":5049.33,"sma_120":4716.08},{"date":"2025-09-19","open":4590,"high":4770,"low":4550,"close":4730,"volume":473051,"rsi_14":68.27,"sma_20":4475.0,"sma_60":5040.67,"sma_120":4728.46},{"date":"2025-09-22","open":4711,"high":4771,"low":4602,"close":4701,"volume":326858,"rsi_14":60.68,"sma_20":4499.0,"sma_60":5034.33,"sma_120":4741.58},{"date":"2025-09-23","open":4637,"high":4746,"low":4547,"close":4577,"volume":303463,"rsi_14":52.68,"sma_20":4519.75,"sma_60":5017.08,"sma_120":4754.42},{"date":"2025-09-24","open":4577,"high":4622,"low":4522,"close":4577,"volume":144467,"rsi_14":54.38,"sma_20":4541.25,"sma_60":4999.83,"sma_120":4765.38},{"date":"2025-09-25","open":4577,"high":4632,"low":4512,"close":4627,"volume":187302,"rsi_14":46.49,"sma_20":4568.75,"sma_60":4983.92,"sma_120":4777.17},{"date":"2025-09-26","open":4622,"high":4642,"low":4532,"close":4582,"volume":151800,"rsi_14":52.12,"sma_20":4600.0,"sma_60":4968.42,"sma_120":4788.5},{"date":"2025-09-29","open":4552,"high":4647,"low":4527,"close":4647,"volume":250622,"rsi_14":49.68,"sma_20":4619.5,"sma_60":4957.83,"sma_120":4799.46},{"date":"2025-09-30","open":4647,"high":4652,"low":4572,"close":4627,"volume":165167,"rsi_14":46.45,"sma_20":4626.75,"sma_60":4947.58,"sma_120":4809.46},{"date":"2025-10-01","open":4627,"high":4657,"low":4537,"close":4612,"volume":198076,"rsi_14":43.05,"sma_20":4631.5,"sma_60":4935.75,"sma_120":4817.67},{"date":"2025-10-02","open":4612,"high":4721,"low":4552,"close":4652,"volume":251564,"rsi_14":51.05,"sma_20":4640.0,"sma_60":4922.92,"sma_120":4827.38},{"date":"2025-10-10","open":4652,"high":4672,"low":4423,"close":4557,"volume":512638,"rsi_14":51.41,"sma_20":4633.25,"sma_60":4907.17,"sma_120":4835.38},{"date":"2025-10-13","open":4388,"high":4522,"low":4383,"close":4497,"volume":514727,"rsi_14":45.64,"sma_20":4630.75,"sma_60":4885.25,"sma_120":4842.17},{"date":"2025-10-14","open":4497,"high":4532,"low":4383,"close":4443,"volume":277832,"rsi_14":44.44,"sma_20":4620.25,"sma_60":4863.92,"sma_120":4846.62},{"date":"2025-10-15","open":4403,"high":4731,"low":4403,"close":4682,"volume":555315,"rsi_14":55.73,"sma_20":4620.25,"sma_60":4844.42,"sma_120":4852.17},{"date":"2025-10-16","open":4682,"high":4851,"low":4562,"close":4667,"volume":434068,"rsi_14":47.31,"sma_20":4617.75,"sma_60":4825.83,"sma_120":4857.17},{"date":"2025-10-17","open":4632,"high":4677,"low":4507,"close":4517,"volume":298569,"rsi_14":40.51,"sma_20":4611.75,"sma_60":4802.75,"sma_120":4858.33},{"date":"2025-10-20","open":4487,"high":4602,"low":4487,"close":4587,"volume":145765,"rsi_14":50.54,"sma_20":4614.25,"sma_60":4781.83,"sma_120":4860.5},{"date":"2025-10-21","open":4582,"high":4632,"low":4522,"close":4587,"volume":209268,"rsi_14":50.54,"sma_20":4615.5,"sma_60":4762.08,"sma_120":4861.71},{"date":"2025-10-22","open":4547,"high":4592,"low":4517,"close":4577,"volume":147400,"rsi_14":47.16,"sma_20":4618.0,"sma_60":4749.17,"sma_120":4864.46},{"date":"2025-10-23","open":4537,"high":4652,"low":4517,"close":4522,"volume":298801,"rsi_14":46.63,"sma_20":4615.5,"sma_60":4737.0,"sma_120":4868.29},{"date":"2025-10-24","open":4522,"high":4547,"low":4408,"close":4517,"volume":403241,"rsi_14":42.17,"sma_20":4605.75,"sma_60":4723.92,"sma_120":4872.25},{"date":"2025-10-27","open":4517,"high":4627,"low":4497,"close":4527,"volume":290724,"rsi_14":43.9,"sma_20":4597.0,"sma_60":4714.0,"sma_120":4876.33},{"date":"2025-10-28","open":4527,"high":4582,"low":4462,"close":4482,"volume":251602,"rsi_14":42.35,"sma_20":4592.25,"sma_60":4697.83,"sma_120":4878.79},{"date":"2025-10-29","open":4482,"high":4512,"low":4318,"close":4373,"volume":414238,"rsi_14":34.78,"sma_20":4582.0,"sma_60":4675.33,"sma_120":4879.25},{"date":"2025-10-30","open":4353,"high":4393,"low":4288,"close":4313,"volume":231409,"rsi_14":36.16,"sma_20":4566.25,"sma_60":4654.17,"sma_120":4879.12},{"date":"2025-10-31","open":4293,"high":4358,"low":4253,"close":4318,"volume":146587,"rsi_14":39.16,"sma_20":4553.0,"sma_60":4632.08,"sma_120":4880.71},{"date":"2025-11-03","open":4318,"high":4423,"low":4278,"close":4313,"volume":209060,"rsi_14":41.67,"sma_20":4536.25,"sma_60":4609.42,"sma_120":4877.46},{"date":"2025-11-04","open":4313,"high":4891,"low":4248,"close":4706,"volume":1397949,"rsi_14":51.34,"sma_20":4540.25,"sma_60":4596.5,"sma_120":4879.79},{"date":"2025-11-05","open":4667,"high":4871,"low":4542,"close":4821,"volume":701831,"rsi_14":57.49,"sma_20":4550.75,"sma_60":4584.33,"sma_120":4881.79},{"date":"2025-11-06","open":4751,"high":4886,"low":4637,"close":4642,"volume":350159,"rsi_14":55.87,"sma_20":4550.25,"sma_60":4576.83,"sma_120":4885.38},{"date":"2025-11-07","open":4607,"high":5070,"low":4557,"close":4811,"volume":1102513,"rsi_14":59.66,"sma_20":4563.0,"sma_60":4571.17,"sma_120":4889.88},{"date":"2025-11-10","open":4876,"high":4970,"low":4791,"close":4891,"volume":520205,"rsi_14":62.25,"sma_20":4582.75,"sma_60":4570.58,"sma_120":4893.67},{"date":"2025-11-11","open":4931,"high":4936,"low":4816,"close":4851,"volume":296699,"rsi_14":60.78,"sma_20":4603.25,"sma_60":4564.92,"sma_120":4897.79},{"date":"2025-11-12","open":4811,"high":4921,"low":4791,"close":4871,"volume":227413,"rsi_14":64.11,"sma_20":4612.75,"sma_60":4562.25,"sma_120":4903.58},{"date":"2025-11-13","open":4891,"high":4931,"low":4751,"close":4841,"volume":227241,"rsi_14":62.85,"sma_20":4621.5,"sma_60":4564.5,"sma_120":4909.38},{"date":"2025-11-14","open":4781,"high":4856,"low":4736,"close":4761,"volume":164663,"rsi_14":58.8,"sma_20":4633.75,"sma_60":4567.17,"sma_120":4914.0},{"date":"2025-11-17","open":4736,"high":4786,"low":4687,"close":4781,"volume":156609,"rsi_14":61.45,"sma_20":4643.5,"sma_60":4564.5,"sma_120":4919.17},{"date":"2025-11-18","open":4716,"high":4806,"low":4632,"close":4667,"volume":149176,"rsi_14":61.22,"sma_20":4647.5,"sma_60":4567.08,"sma_120":4920.38},{"date":"2025-11-19","open":4731,"high":4771,"low":4592,"close":4701,"volume":115283,"rsi_14":65.12,"sma_20":4653.75,"sma_60":4572.08,"sma_120":4921.12},{"date":"2025-11-20","open":4682,"high":4791,"low":4682,"close":4756,"volume":91604,"rsi_14":66.42,"sma_20":4665.5,"sma_60":4578.75,"sma_120":4918.42},{"date":"2025-11-21","open":4706,"high":4811,"low":4667,"close":4766,"volume":208111,"rsi_14":66.91,"sma_20":4678.0,"sma_60":4586.25,"sma_120":4915.96},{"date":"2025-11-24","open":4826,"high":4826,"low":4542,"close":4582,"volume":426102,"rsi_14":44.49,"sma_20":4680.75,"sma_60":4592.25,"sma_120":4912.54},{"date":"2025-11-25","open":4627,"high":4657,"low":4467,"close":4517,"volume":283542,"rsi_14":35.94,"sma_20":4682.5,"sma_60":4598.17,"sma_120":4908.25},{"date":"2025-11-26","open":4522,"high":4597,"low":4492,"close":4592,"volume":138557,"rsi_14":47.45,"sma_20":4693.5,"sma_60":4605.58,"sma_120":4903.67},{"date":"2025-11-27","open":4567,"high":4697,"low":4562,"close":4622,"volume":132803,"rsi_14":38.69,"sma_20":4709.0,"sma_60":4614.67,"sma_120":4897.83},{"date":"2025-11-28","open":4607,"high":4776,"low":4607,"close":4771,"volume":152619,"rsi_14":43.41,"sma_20":4731.75,"sma_60":4628.25,"sma_120":4899.04},{"date":"2025-12-01","open":4771,"high":4876,"low":4711,"close":4756,"volume":144553,"rsi_14":44.63,"sma_20":4754.0,"sma_60":4636.58,"sma_120":4899.92},{"date":"2025-12-02","open":4756,"high":5040,"low":4711,"close":4786,"volume":2369748,"rsi_14":45.25,"sma_20":4758.0,"sma_60":4641.67,"sma_120":4899.04},{"date":"2025-12-03","open":4781,"high":4871,"low":4766,"close":4846,"volume":293228,"rsi_14":50.27,"sma_20":4759.25,"sma_60":4647.17,"sma_120":4897.42},{"date":"2025-12-04","open":4891,"high":4911,"low":4796,"close":4811,"volume":514506,"rsi_14":52.84,"sma_20":4767.75,"sma_60":4652.67,"sma_120":4896.29},{"date":"2025-12-05","open":4796,"high":5070,"low":4791,"close":5070,"volume":624246,"rsi_14":62.95,"sma_20":4780.75,"sma_60":4659.0,"sma_120":4894.96},{"date":"2025-12-08","open":5100,"high":5110,"low":4970,"close":5020,"volume":333015,"rsi_14":66.82,"sma_20":4787.25,"sma_60":4666.92,"sma_120":4894.79},{"date":"2025-12-09","open":5020,"high":5040,"low":4881,"close":4941,"volume":232635,"rsi_14":60.91,"sma_20":4791.75,"sma_60":4671.75,"sma_120":4893.62},{"date":"2025-12-10","open":4960,"high":5409,"low":4960,"close":5130,"volume":1246115,"rsi_14":65.18,"sma_20":4804.75,"sma_60":4679.25,"sma_120":4894.29},{"date":"2025-12-11","open":5150,"high":5239,"low":5090,"close":5150,"volume":410405,"rsi_14":65.46,"sma_20":4820.25,"sma_60":4686.5,"sma_120":4894.79},{"date":"2025-12-12","open":5160,"high":5379,"low":5130,"close":5339,"volume":457115,"rsi_14":80.4,"sma_20":4849.25,"sma_60":4698.25,"sma_120":4896.29},{"date":"2025-12-15","open":5279,"high":5757,"low":5259,"close":5598,"volume":814267,"rsi_14":87.54,"sma_20":4890.25,"sma_60":4716.0,"sma_120":4900.88},{"date":"2025-12-16","open":5588,"high":5757,"low":5419,"close":5548,"volume":495646,"rsi_14":83.8,"sma_20":4934.5,"sma_60":4732.5,"sma_120":4904.29},{"date":"2025-12-17","open":5548,"high":5618,"low":5369,"close":5419,"volume":369782,"rsi_14":76.32,"sma_20":4970.5,"sma_60":4747.42,"sma_120":4903.96},{"date":"2025-12-18","open":5379,"high":5459,"low":5239,"close":5339,"volume":362031,"rsi_14":69.66,"sma_20":4999.75,"sma_60":4760.25,"sma_120":4904.79},{"date":"2025-12-19","open":5339,"high":5478,"low":5080,"close":5209,"volume":348100,"rsi_14":64.54,"sma_20":5022.0,"sma_60":4768.58,"sma_120":4904.62},{"date":"2025-12-22","open":5229,"high":5508,"low":5209,"close":5349,"volume":331095,"rsi_14":66.87,"sma_20":5060.5,"sma_60":4779.42,"sma_120":4906.88},{"date":"2025-12-23","open":5369,"high":5439,"low":5190,"close":5190,"volume":226886,"rsi_14":59.72,"sma_20":5094.25,"sma_60":4789.67,"sma_120":4903.38},{"date":"2025-12-24","open":5190,"high":5229,"low":5110,"close":5209,"volume":148411,"rsi_14":61.36,"sma_20":5125.25,"sma_60":4800.25,"sma_120":4900.04},{"date":"2025-12-26","open":5209,"high":5209,"low":5060,"close":5080,"volume":166502,"rsi_14":50.31,"sma_20":5148.25,"sma_60":4807.83,"sma_120":4895.88},{"date":"2025-12-29","open":5120,"high":5190,"low":4990,"close":5020,"volume":216797,"rsi_14":49.4,"sma_20":5159.75,"sma_60":4814.83,"sma_120":4891.62},{"date":"2025-12-30","open":5070,"high":5100,"low":4985,"close":5030,"volume":111264,"rsi_14":52.2,"sma_20":5172.5,"sma_60":4820.92,"sma_120":4889.38},{"date":"2026-01-02","open":4985,"high":5030,"low":4800,"close":4855,"volume":386338,"rsi_14":40.63,"sma_20":5175.0,"sma_60":4824.42,"sma_120":4886.0},{"date":"2026-01-05","open":4850,"high":4855,"low":4565,"close":4600,"volume":505341,"rsi_14":34.25,"sma_20":5161.75,"sma_60":4823.92,"sma_120":4879.83},{"date":"2026-01-06","open":4605,"high":4635,"low":4450,"close":4510,"volume":261896,"rsi_14":25.15,"sma_20":5145.75,"sma_60":4821.25,"sma_120":4872.08},{"date":"2026-01-07","open":4550,"high":4550,"low":4260,"close":4295,"volume":394568,"rsi_14":10.21,"sma_20":5106.0,"sma_60":4816.58,"sma_120":4861.88},{"date":"2026-01-08","open":4320,"high":4320,"low":4070,"close":4150,"volume":420948,"rsi_14":9.66,"sma_20":5061.5,"sma_60":4810.5,"sma_120":4847.88},{"date":"2026-01-09","open":4180,"high":4360,"low":4160,"close":4315,"volume":317733,"rsi_14":18.66,"sma_20":5029.25,"sma_60":4808.08,"sma_120":4836.0},{"date":"2026-01-12","open":4330,"high":4470,"low":4260,"close":4380,"volume":326194,"rsi_14":22.47,"sma_20":4990.75,"sma_60":4802.75,"sma_120":4823.58},{"date":"2026-01-13","open":4360,"high":4475,"low":4315,"close":4405,"volume":153133,"rsi_14":25.37,"sma_20":4952.5,"sma_60":4798.08,"sma_120":4811.96},{"date":"2026-01-14","open":4420,"high":4560,"low":4370,"close":4445,"volume":194068,"rsi_14":20.63,"sma_20":4906.75,"sma_60":4796.58,"sma_120":4799.67},{"date":"2026-01-15","open":4445,"high":4455,"low":4290,"close":4445,"volume":165581,"rsi_14":22.97,"sma_20":4848.0,"sma_60":4793.92,"sma_120":4787.88},{"date":"2026-01-16","open":4445,"high":4485,"low":4385,"close":4460,"volume":92158,"rsi_14":22.7,"sma_20":4792.5,"sma_60":4791.5,"sma_120":4776.79},{"date":"2026-01-19","open":4470,"high":4600,"low":4460,"close":4585,"volume":321212,"rsi_14":33.58,"sma_20":4704.75,"sma_60":4790.0,"sma_120":4770.25},{"date":"2026-01-20","open":4550,"high":4665,"low":4470,"close":4595,"volume":221681,"rsi_14":33.58,"sma_20":4673.0,"sma_60":4791.0,"sma_120":4764.62},{"date":"2026-01-21","open":4555,"high":4555,"low":4425,"close":4465,"volume":354299,"rsi_14":34.77,"sma_20":4627.75,"sma_60":4789.67,"sma_120":4757.5},{"date":"2026-01-22","open":4470,"high":5800,"low":4390,"close":5800,"volume":13710323,"rsi_14":68.07,"sma_20":4694.75,"sma_60":4812.0,"sma_120":4763.0},{"date":"2026-01-23","open":6000,"high":6760,"low":5460,"close":5940,"volume":16527779,"rsi_14":76.8,"sma_20":4731.25,"sma_60":4836.0,"sma_120":4766.92},{"date":"2026-01-26","open":5900,"high":6760,"low":5900,"close":6100,"volume":7925799,"rsi_14":80.93,"sma_20":4774.75,"sma_60":4864.5,"sma_120":4769.92},{"date":"2026-01-27","open":5930,"high":6100,"low":5680,"close":5790,"volume":1836427,"rsi_14":78.05,"sma_20":4809.25,"sma_60":4888.83,"sma_120":4771.5},{"date":"2026-01-28","open":5770,"high":5830,"low":5560,"close":5820,"volume":1222939,"rsi_14":82.75,"sma_20":4849.25,"sma_60":4913.58,"sma_120":4772.83},{"date":"2026-01-29","open":5750,"high":6080,"low":5730,"close":5980,"volume":1206549,"rsi_14":82.71,"sma_20":4896.75,"sma_60":4941.08,"sma_120":4775.25},{"date":"2026-01-30","open":5970,"high":6380,"low":5810,"close":6230,"volume":1622419,"rsi_14":83.88,"sma_20":4965.5,"sma_60":4966.17,"sma_120":4781.33},{"date":"2026-02-02","open":6000,"high":6180,"low":5460,"close":5700,"volume":1771144,"rsi_14":70.02,"sma_20":5020.5,"sma_60":4980.5,"sma_120":4782.42},{"date":"2026-02-03","open":5710,"high":6140,"low":5610,"close":6120,"volume":1144135,"rsi_14":73.17,"sma_20":5101.0,"sma_60":5004.83,"sma_120":4790.83},{"date":"2026-02-04","open":6100,"high":6270,"low":5860,"close":5920,"volume":997730,"rsi_14":76.61,"sma_20":4663.25,"sma_60":4814.0,"sma_120":4764.0},{"date":"2026-02-05","open":5830,"high":6110,"low":5780,"close":5980,"volume":819512,"rsi_14":80.0,"sma_20":4700.75,"sma_60":4838.67,"sma_120":4768.25},{"date":"2026-02-06","open":5900,"high":6590,"low":5760,"close":6500,"volume":2857851,"rsi_14":90.02,"sma_20":4770.75,"sma_60":4873.83,"sma_120":4774.58},{"date":"2026-02-09","open":6100,"high":6180,"low":5460,"close":5480,"volume":3109113,"rsi_14":68.32,"sma_20":4793.75,"sma_60":4893.0,"sma_120":4773.58},{"date":"2026-02-10","open":5490,"high":5590,"low":5200,"close":5390,"volume":1568941,"rsi_14":65.12,"sma_20":4811.75,"sma_60":4910.58,"sma_120":4771.33},{"date":"2026-02-11","open":5440,"high":6150,"low":5380,"close":6010,"volume":2935469,"rsi_14":69.83,"sma_20":4869.5,"sma_60":4938.58,"sma_120":4774.0},{"date":"2026-02-12","open":6010,"high":6100,"low":5660,"close":5730,"volume":663756,"rsi_14":65.18,"sma_20":4926.0,"sma_60":4955.33,"sma_120":4775.92},{"date":"2026-02-13","open":5730,"high":5810,"low":5580,"close":5700,"volume":469575,"rsi_14":64.41,"sma_20":4985.5,"sma_60":4969.67,"sma_120":4777.0},{"date":"2026-02-19","open":5600,"high":5820,"low":5600,"close":5770,"volume":401656,"rsi_14":64.97,"sma_20":5059.25,"sma_60":4988.17,"sma_120":4782.5},{"date":"2026-02-20","open":5770,"high":5990,"low":5750,"close":5870,"volume":374048,"rsi_14":65.63,"sma_20":5145.25,"sma_60":5005.5,"sma_120":4788.33},{"date":"2026-02-23","open":5930,"high":6140,"low":5800,"close":6100,"volume":692152,"rsi_14":67.3,"sma_20":5234.5,"sma_60":5025.33,"sma_120":4797.96},{"date":"2026-02-24","open":6030,"high":6190,"low":5890,"close":6100,"volume":354504,"rsi_14":66.41,"sma_20":5320.5,"sma_60":5045.83,"sma_120":4805.38},{"date":"2026-02-25","open":6160,"high":6490,"low":6030,"close":6200,"volume":688917,"rsi_14":67.06,"sma_20":5410.25,"sma_60":5067.67,"sma_120":4814.96},{"date":"2026-02-26","open":6250,"high":6390,"low":6090,"close":6190,"volume":562136,"rsi_14":68.81,"sma_20":5497.5,"sma_60":5084.5,"sma_120":4825.83},{"date":"2026-02-27","open":6190,"high":6220,"low":5770,"close":5860,"volume":904590,"rsi_14":49.13,"sma_20":5568.25,"sma_60":5107.83,"sma_120":4837.5},{"date":"2026-03-03","open":5680,"high":6140,"low":5680,"close":5780,"volume":513637,"rsi_14":47.13,"sma_20":5634.25,"sma_60":5124.17,"sma_120":4844.33},{"date":"2026-03-04","open":5750,"high":5750,"low":5200,"close":5220,"volume":827766,"rsi_14":31.82,"sma_20":5672.25,"sma_60":5133.08,"sma_120":4850.08},{"date":"2026-03-05","open":5400,"high":5770,"low":5380,"close":5770,"volume":457870,"rsi_14":54.75,"sma_20":5731.5,"sma_60":5150.58,"sma_120":4861.33},{"date":"2026-03-06","open":5760,"high":6180,"low":5530,"close":5850,"volume":795577,"rsi_14":57.57,"sma_20":5794.25,"sma_60":5168.5,"sma_120":4873.62},{"date":"2026-03-09","open":5680,"high":5940,"low":5530,"close":5770,"volume":408650,"rsi_14":45.2,"sma_20":5859.5,"sma_60":5184.92,"sma_120":4885.58},{"date":"2026-03-10","open":5890,"high":5900,"low":5660,"close":5690,"volume":294018,"rsi_14":49.13,"sma_20":5848.0,"sma_60":5203.08,"sma_120":4897.67},{"date":"2026-03-11","open":5750,"high":6000,"low":5670,"close":5850,"volume":270294,"rsi_14":53.09,"sma_20":5841.5,"sma_60":5225.0,"sma_120":4911.58},{"date":"2026-03-12","open":5770,"high":5990,"low":5770,"close":5980,"volume":225200,"rsi_14":54.22,"sma_20":5815.5,"sma_60":5247.83,"sma_120":4926.71},{"date":"2026-03-13","open":5890,"high":5970,"low":5830,"close":5970,"volume":276023,"rsi_14":52.08,"sma_20":5840.0,"sma_60":5270.0,"sma_120":4942.33},{"date":"2026-03-16","open":5930,"high":5970,"low":5740,"close":5830,"volume":234077,"rsi_14":44.16,"sma_20":5862.0,"sma_60":5282.08,"sma_120":4959.33},{"date":"2026-03-17","open":5850,"high":6020,"low":5800,"close":5830,"volume":281210,"rsi_14":44.16,"sma_20":5853.0,"sma_60":5304.92,"sma_120":4970.75},{"date":"2026-03-18","open":5840,"high":6030,"low":5810,"close":5970,"volume":282748,"rsi_14":45.11,"sma_20":5865.0,"sma_60":5324.33,"sma_120":4983.0},{"date":"2026-03-19","open":5860,"high":5930,"low":5780,"close":5780,"volume":241614,"rsi_14":41.9,"sma_20":5869.0,"sma_60":5339.58,"sma_120":4993.38},{"date":"2026-03-20","open":5800,"high":5960,"low":5780,"close":5890,"volume":169684,"rsi_14":50.65,"sma_20":5875.0,"sma_60":5357.25,"sma_120":5004.96},{"date":"2026-03-23","open":5780,"high":5860,"low":5530,"close":5590,"volume":249362,"rsi_14":46.25,"sma_20":5861.0,"sma_60":5365.58,"sma_120":5012.29},{"date":"2026-03-24","open":5720,"high":5780,"low":5560,"close":5700,"volume":111492,"rsi_14":61.54,"sma_20":5841.0,"sma_60":5376.58,"sma_120":5021.75},{"date":"2026-03-25","open":5720,"high":5950,"low":5710,"close":5940,"volume":251552,"rsi_14":54.8,"sma_20":5833.0,"sma_60":5392.92,"sma_120":5032.33},{"date":"2026-03-26","open":5900,"high":5980,"low":5770,"close":5820,"volume":186453,"rsi_14":49.17,"sma_20":5814.0,"sma_60":5404.08,"sma_120":5041.67},{"date":"2026-03-27","open":5800,"high":5990,"low":5650,"close":5870,"volume":238998,"rsi_14":52.81,"sma_20":5798.0,"sma_60":5415.75,"sma_120":5051.12},{"date":"2026-03-30","open":5720,"high":6300,"low":5670,"close":6200,"volume":630292,"rsi_14":62.56,"sma_20":5815.0,"sma_60":5429.75,"sma_120":5064.0},{"date":"2026-03-31","open":6250,"high":6270,"low":5990,"close":6050,"volume":385723,"rsi_14":54.95,"sma_20":5828.5,"sma_60":5436.92,"sma_120":5076.46},{"date":"2026-04-01","open":6140,"high":6480,"low":6110,"close":6390,"volume":415003,"rsi_14":59.19,"sma_20":5887.0,"sma_60":5450.58,"sma_120":5091.54},{"date":"2026-04-02","open":6410,"high":6450,"low":5930,"close":6040,"volume":391539,"rsi_14":51.36,"sma_20":5900.5,"sma_60":5460.58,"sma_120":5104.0},{"date":"2026-04-03","open":6190,"high":6500,"low":6060,"close":6180,"volume":479109,"rsi_14":56.81,"sma_20":5917.0,"sma_60":5474.25,"sma_120":5117.25},{"date":"2026-04-06","open":6180,"high":6180,"low":5080,"close":5220,"volume":1651549,"rsi_14":41.36,"sma_20":5889.5,"sma_60":5474.08,"sma_120":5121.33},{"date":"2026-04-07","open":5290,"high":5290,"low":4835,"close":4900,"volume":774470,"rsi_14":35.58,"sma_20":5850.0,"sma_60":5466.25,"sma_120":5122.83},{"date":"2026-04-08","open":5000,"high":5190,"low":4960,"close":5100,"volume":536194,"rsi_14":40.86,"sma_20":5812.5,"sma_60":5464.42,"sma_120":5127.04},{"date":"2026-04-09","open":5150,"high":5520,"low":5100,"close":5350,"volume":515887,"rsi_14":43.01,"sma_20":5781.0,"sma_60":5466.42,"sma_120":5133.33},{"date":"2026-04-10","open":5370,"high":5730,"low":5300,"close":5630,"volume":526270,"rsi_14":50.52,"sma_20":5764.0,"sma_60":5475.25,"sma_120":5141.54},{"date":"2026-04-13","open":5600,"high":5670,"low":5090,"close":5290,"volume":896136,"rsi_14":44.96,"sma_20":5737.0,"sma_60":5479.75,"sma_120":5147.29},{"date":"2026-04-14","open":5350,"high":5420,"low":4715,"close":5170,"volume":1691321,"rsi_14":40.25,"sma_20":5704.0,"sma_60":5482.08,"sma_120":5151.5},{"date":"2026-04-15","open":5290,"high":5290,"low":5090,"close":5160,"volume":459398,"rsi_14":41.41,"sma_20":5663.5,"sma_60":5487.17,"sma_120":5155.79},{"date":"2026-04-16","open":5200,"high":5390,"low":5160,"close":5290,"volume":398440,"rsi_14":42.6,"sma_20":5639.0,"sma_60":5498.67,"sma_120":5161.29},{"date":"2026-04-17","open":5390,"high":5430,"low":5250,"close":5400,"volume":319826,"rsi_14":39.19,"sma_20":5614.5,"sma_60":5513.5,"sma_120":5167.38},{"date":"2026-04-20","open":5400,"high":5490,"low":5190,"close":5210,"volume":426674,"rsi_14":38.77,"sma_20":5595.5,"sma_60":5528.75,"sma_120":5172.67},{"date":"2026-04-21","open":5170,"high":5260,"low":5080,"close":5160,"volume":321877,"rsi_14":32.17,"sma_20":5568.5,"sma_60":5545.58,"sma_120":5178.04},{"date":"2026-04-22","open":5120,"high":5230,"low":5010,"close":5040,"volume":414665,"rsi_14":34.47,"sma_20":5523.5,"sma_60":5557.67,"sma_120":5182.88},{"date":"2026-04-23","open":5060,"high":5120,"low":4980,"close":5060,"volume":291760,"rsi_14":31.94,"sma_20":5485.5,"sma_60":5569.0,"sma_120":5185.88},{"date":"2026-04-24","open":5110,"high":5130,"low":5040,"close":5100,"volume":180633,"rsi_14":47.25,"sma_20":5447.0,"sma_60":5580.58,"sma_120":5189.33},{"date":"2026-04-27","open":5130,"high":5970,"low":5000,"close":5730,"volume":2212177,"rsi_14":66.67,"sma_20":5423.5,"sma_60":5602.0,"sma_120":5199.29},{"date":"2026-04-28","open":5590,"high":5670,"low":5260,"close":5350,"volume":718667,"rsi_14":54.68,"sma_20":5388.5,"sma_60":5617.08,"sma_120":5205.5},{"date":"2026-04-29","open":5270,"high":5280,"low":4990,"close":5120,"volume":875720,"rsi_14":45.66,"sma_20":5325.0,"sma_60":5628.08,"sma_120":5208.67},{"date":"2026-04-30","open":5170,"high":5230,"low":5050,"close":5080,"volume":326291,"rsi_14":47.69,"sma_20":5220.0,"sma_60":5569.5,"sma_120":5708.58},{"date":"2026-05-04","open":5070,"high":5080,"low":4520,"close":4725,"volume":1409742,"rsi_14":38.35,"sma_20":5204.25,"sma_60":5666.08,"sma_120":5323.29},{"date":"2026-05-06","open":4755,"high":4800,"low":4530,"close":4610,"volume":408549,"rsi_14":38.43,"sma_20":5173.75,"sma_60":5640.92,"sma_120":5322.88},{"date":"2026-05-07","open":4595,"high":4685,"low":4535,"close":4650,"volume":356148,"rsi_14":39.59,"sma_20":5161.25,"sma_60":5619.75,"sma_120":5321.38},{"date":"2026-05-08","open":4905,"high":5030,"low":4765,"close":4835,"volume":772900,"rsi_14":40.92,"sma_20":5148.0,"sma_60":5600.67,"sma_120":5320.75},{"date":"2026-05-11","open":4820,"high":5090,"low":4660,"close":4990,"volume":531921,"rsi_14":41.96,"sma_20":5130.0,"sma_60":5575.5,"sma_120":5321.75},{"date":"2026-05-12","open":4990,"high":4990,"low":4725,"close":4835,"volume":404534,"rsi_14":42.54,"sma_20":5090.25,"sma_60":5564.75,"sma_120":5321.29},{"date":"2026-05-13","open":4800,"high":4895,"low":4740,"close":4795,"volume":193481,"rsi_14":42.71,"sma_20":5065.5,"sma_60":5554.83,"sma_120":5320.75},{"date":"2026-05-14","open":4670,"high":4735,"low":4435,"close":4470,"volume":591363,"rsi_14":39.48,"sma_20":5030.5,"sma_60":5529.17,"sma_120":5318.17},{"date":"2026-05-15","open":4475,"high":4500,"low":4210,"close":4330,"volume":375321,"rsi_14":37.1,"sma_20":4989.0,"sma_60":5505.83,"sma_120":5314.25},{"date":"2026-05-18","open":4295,"high":4460,"low":4120,"close":4265,"volume":203261,"rsi_14":35.38,"sma_20":4937.75,"sma_60":5481.92,"sma_120":5310.75},{"date":"2026-05-19","open":4350,"high":4490,"low":4260,"close":4375,"volume":283820,"rsi_14":20.99,"sma_20":4886.5,"sma_60":5458.67,"sma_120":5307.88},{"date":"2026-05-20","open":4550,"high":4830,"low":4310,"close":4385,"volume":1091200,"rsi_14":25.45,"sma_20":4845.25,"sma_60":5433.92,"sma_120":5304.62},{"date":"2026-05-21","open":4375,"high":4485,"low":4200,"close":4200,"volume":408581,"rsi_14":26.04,"sma_20":4797.25,"sma_60":5402.25,"sma_120":5299.75},{"date":"2026-05-22","open":4180,"high":4425,"low":4180,"close":4300,"volume":303056,"rsi_14":30.3,"sma_20":4760.25,"sma_60":5372.25,"sma_120":5297.25},{"date":"2026-05-26","open":4600,"high":4730,"low":4475,"close":4680,"volume":563577,"rsi_14":48.88,"sma_20":4741.25,"sma_60":5346.92,"sma_120":5298.46},{"date":"2026-05-27","open":4650,"high":4710,"low":4230,"close":4260,"volume":421775,"rsi_14":42.42,"sma_20":4699.25,"sma_60":5314.75,"sma_120":5295.54},{"date":"2026-05-28","open":4270,"high":4270,"low":3830,"close":4010,"volume":472265,"rsi_14":37.3,"sma_20":4613.25,"sma_60":5283.92,"sma_120":5290.29},{"date":"2026-05-29","open":4240,"high":4300,"low":3875,"close":4115,"volume":556114,"rsi_14":35.25,"sma_20":4551.5,"sma_60":5256.17,"sma_120":5284.67},{"date":"2026-06-01","open":4035,"high":4260,"low":3865,"close":3915,"volume":472013,"rsi_14":28.37,"sma_20":4491.25,"sma_60":5234.42,"sma_120":5277.5},{"date":"2026-06-02","open":3760,"high":4505,"low":3670,"close":4320,"volume":1111148,"rsi_14":40.59,"sma_20":4453.25,"sma_60":5210.25,"sma_120":5273.46},{"date":"2026-06-04","open":3335,"high":3500,"low":3050,"close":3140,"volume":3004839,"rsi_14":28.65,"sma_20":4374.0,"sma_60":5165.08,"sma_120":5259.08},{"date":"2026-06-05","open":3095,"high":3145,"low":2965,"close":3005,"volume":716243,"rsi_14":30.12,"sma_20":4293.75,"sma_60":5119.0,"sma_120":5243.88},{"date":"2026-06-08","open":2750,"high":2975,"low":2730,"close":2815,"volume":549748,"rsi_14":29.72,"sma_20":4202.0,"sma_60":5071.08,"sma_120":5224.92},{"date":"2026-06-09","open":2780,"high":2900,"low":2760,"close":2765,"volume":392969,"rsi_14":29.84,"sma_20":4098.5,"sma_60":5019.67,"sma_120":5205.96},{"date":"2026-06-10","open":2745,"high":2785,"low":2655,"close":2740,"volume":326322,"rsi_14":27.51,"sma_20":3986.0,"sma_60":4965.67,"sma_120":5187.46},{"date":"2026-06-11","open":2665,"high":2835,"low":2665,"close":2820,"volume":392569,"rsi_14":28.88,"sma_20":3885.25,"sma_60":4913.17,"sma_120":5168.04},{"date":"2026-06-12","open":2870,"high":2940,"low":2820,"close":2895,"volume":350117,"rsi_14":31.85,"sma_20":3790.25,"sma_60":4864.25,"sma_120":5149.08},{"date":"2026-06-15","open":2920,"high":3100,"low":2905,"close":2980,"volume":317572,"rsi_14":31.56,"sma_20":3715.75,"sma_60":4816.75,"sma_120":5129.25},{"date":"2026-06-16","open":2975,"high":3045,"low":2945,"close":3030,"volume":134120,"rsi_14":24.62,"sma_20":3650.75,"sma_60":4767.75,"sma_120":5107.67},{"date":"2026-06-17","open":3005,"high":3055,"low":2970,"close":2985,"volume":191842,"rsi_14":48.33,"sma_20":3185.75,"sma_60":4444.0,"sma_120":4972.29},{"date":"2026-06-18","open":2990,"high":3065,"low":2955,"close":2980,"volume":228468,"rsi_14":30.42,"sma_20":3517.0,"sma_60":4672.67,"sma_120":5065.62},{"date":"2026-06-19","open":2955,"high":3015,"low":2825,"close":2895,"volume":202968,"rsi_14":26.63,"sma_20":3442.5,"sma_60":4627.75,"sma_120":5045.08},{"date":"2026-06-22","open":2875,"high":2900,"low":2740,"close":2840,"volume":249185,"rsi_14":28.19,"sma_20":3374.5,"sma_60":4580.08,"sma_120":5025.17},{"date":"2026-06-23","open":2825,"high":3100,"low":2770,"close":2890,"volume":1006085,"rsi_14":16.11,"sma_20":3304.0,"sma_60":4529.25,"sma_120":5004.5},{"date":"2026-06-24","open":2915,"high":3100,"low":2805,"close":2965,"volume":1166754,"rsi_14":41.29,"sma_20":3218.25,"sma_60":4481.67,"sma_120":4985.79},{"date":"2026-06-25","open":2965,"high":3060,"low":2700,"close":2790,"volume":701603,"rsi_14":39.71,"sma_20":3144.75,"sma_60":4430.33,"sma_120":4965.46},{"date":"2026-06-26","open":2790,"high":2880,"low":2670,"close":2775,"volume":457963,"rsi_14":47.7,"sma_20":3083.0,"sma_60":4373.25,"sma_120":4946.08},{"date":"2026-06-29","open":2725,"high":2930,"low":2725,"close":2920,"volume":296325,"rsi_14":58.03,"sma_20":3023.25,"sma_60":4321.08,"sma_120":4928.58},{"date":"2026-06-30","open":2880,"high":2935,"low":2740,"close":2770,"volume":364285,"rsi_14":51.38,"sma_20":2966.0,"sma_60":4260.75,"sma_120":4909.75},{"date":"2026-07-01","open":2815,"high":2865,"low":2750,"close":2810,"volume":176260,"rsi_14":49.52,"sma_20":2890.5,"sma_60":4206.92,"sma_120":4892.71},{"date":"2026-07-02","open":2810,"high":2835,"low":2710,"close":2740,"volume":189186,"rsi_14":42.58,"sma_20":2870.5,"sma_60":4149.58,"sma_120":4877.21},{"date":"2026-07-03","open":2725,"high":2845,"low":2665,"close":2830,"volume":154811,"rsi_14":42.86,"sma_20":2861.75,"sma_60":4109.75,"sma_120":4863.21},{"date":"2026-07-06","open":2820,"high":2835,"low":2725,"close":2825,"volume":81284,"rsi_14":39.8,"sma_20":2862.25,"sma_60":4075.17,"sma_120":4850.96},{"date":"2026-07-07","open":2810,"high":2890,"low":2705,"close":2770,"volume":160377,"rsi_14":39.41,"sma_20":2862.5,"sma_60":4036.33,"sma_120":4839.46},{"date":"2026-07-08","open":2720,"high":2765,"low":2575,"close":2625,"volume":301848,"rsi_14":34.63,"sma_20":2856.75,"sma_60":3990.92,"sma_120":4825.38},{"date":"2026-07-09","open":2570,"high":2675,"low":2535,"close":2575,"volume":171273,"rsi_14":35.71,"sma_20":2844.5,"sma_60":3940.0,"sma_120":4810.33},{"date":"2026-07-10","open":2595,"high":2850,"low":2595,"close":2700,"volume":447730,"rsi_14":44.12,"sma_20":2834.75,"sma_60":3896.83,"sma_120":4796.12},{"date":"2026-07-13","open":2685,"high":2795,"low":2605,"close":2650,"volume":139852,"rsi_14":39.92,"sma_20":2818.25,"sma_60":3854.83,"sma_120":4781.17},{"date":"2026-07-14","open":2630,"high":2660,"low":2545,"close":2615,"volume":187549,"rsi_14":34.78,"sma_20":2797.5,"sma_60":3812.42,"sma_120":4765.92},{"date":"2026-07-15","open":2640,"high":2710,"low":2625,"close":2695,"volume":107719,"rsi_14":45.5,"sma_20":2783.0,"sma_60":3769.17,"sma_120":4751.21},{"date":"2026-07-16","open":2650,"high":2760,"low":2645,"close":2735,"volume":94343,"rsi_14":48.15,"sma_20":2770.75,"sma_60":3724.75,"sma_120":4735.79},{"date":"2026-07-20","open":2660,"high":2710,"low":2550,"close":2585,"volume":172461,"rsi_14":34.56,"sma_20":2755.25,"sma_60":3681.0,"sma_120":4719.04},{"date":"2026-07-21","open":2585,"high":2615,"low":2535,"close":2585,"volume":106979,"rsi_14":40.11,"sma_20":2742.5,"sma_60":3638.08,"sma_120":4703.38},{"date":"2026-07-22","open":2615,"high":2685,"low":2575,"close":2585,"volume":105857,"rsi_14":37.43,"sma_20":2727.25,"sma_60":3597.17,"sma_120":4676.58},{"date":"2026-07-23","open":2585,"high":2720,"low":2575,"close":2720,"volume":110469,"rsi_14":48.96,"sma_20":2715.0,"sma_60":3558.17,"sma_120":4649.75},{"date":"2026-07-24","open":2720,"high":2795,"low":2660,"close":2705,"volume":82744,"rsi_14":42.94,"sma_20":2710.75,"sma_60":3518.25,"sma_120":4621.46},{"date":"2026-07-27","open":2725,"high":2790,"low":2695,"close":2710,"volume":163370,"rsi_14":43.5,"sma_20":2707.5,"sma_60":3467.92,"sma_120":4595.79},{"date":"2026-07-28","open":2665,"high":2680,"low":2570,"close":2585,"volume":149890,"rsi_14":40.31,"sma_20":2690.75,"sma_60":3421.83,"sma_120":4568.83},{"date":"2026-07-29","open":2605,"high":2665,"low":2450,"close":2530,"volume":242135,"rsi_14":44.51,"sma_20":2678.75,"sma_60":3378.67,"sma_120":4540.08},{"date":"2026-07-30","open":2505,"high":2680,"low":2505,"close":2640,"volume":146902,"rsi_14":53.51,"sma_20":2670.25,"sma_60":3338.0,"sma_120":4510.17},{"date":"2026-07-31","open":2655,"high":2805,"low":2640,"close":2795,"volume":201533,"rsi_14":54.97,"sma_20":2673.0,"sma_60":3305.83,"sma_120":4485.96},{"date":"2026-08-03","open":2690,"high":2735,"low":2590,"close":2650,"volume":193273,"rsi_14":50.0,"sma_20":2664.0,"sma_60":3273.17,"sma_120":4457.04},{"date":"2026-08-04","open":2675,"high":2825,"low":2675,"close":2750,"volume":150069,"rsi_14":56.05,"sma_20":2660.25,"sma_60":3241.5,"sma_120":4430.62},{"date":"2026-08-05","open":2760,"high":2820,"low":2705,"close":2765,"volume":138638,"rsi_14":53.33,"sma_20":2660.0,"sma_60":3207.0,"sma_120":4403.83},{"date":"2026-08-06","open":2745,"high":2825,"low":2730,"close":2800,"volume":70036,"rsi_14":53.11,"sma_20":2668.75,"sma_60":3170.5,"sma_120":4373.0},{"date":"2026-08-07","open":2820,"high":2860,"low":2780,"close":2850,"volume":89098,"rsi_14":64.02,"sma_20":2682.5,"sma_60":3137.42,"sma_120":4351.08},{"date":"2026-08-10","open":2835,"high":2950,"low":2835,"close":2915,"volume":71047,"rsi_14":66.34,"sma_20":2693.25,"sma_60":3106.08,"sma_120":4330.46},{"date":"2026-08-11","open":2965,"high":2995,"low":2900,"close":2945,"volume":82369,"rsi_14":67.31,"sma_20":2708.0,"sma_60":3080.67,"sma_120":4304.92},{"date":"2026-08-12","open":2955,"high":2990,"low":2900,"close":2955,"volume":57170,"rsi_14":62.84,"sma_20":2725.0,"sma_60":3057.75,"sma_120":4281.79},{"date":"2026-08-13","open":2960,"high":3005,"low":2855,"close":2880,"volume":74080,"rsi_14":58.97,"sma_20":2734.25,"sma_60":3034.67,"sma_120":4258.29},{"date":"2026-08-14","open":2950,"high":2955,"low":2870,"close":2955,"volume":82370,"rsi_14":61.72,"sma_20":2745.25,"sma_60":3011.0,"sma_120":4234.83},{"date":"2026-08-18","open":2955,"high":2955,"low":2705,"close":2820,"volume":204764,"rsi_14":61.14,"sma_20":2757.0,"sma_60":2984.92,"sma_120":4209.42},{"date":"2026-08-19","open":2785,"high":2790,"low":2665,"close":2675,"volume":126397,"rsi_14":56.33,"sma_20":2761.5,"sma_60":2959.5,"sma_120":4180.88},{"date":"2026-08-20","open":2680,"high":2740,"low":2625,"close":2670,"volume":105697,"rsi_14":51.44,"sma_20":2765.75,"sma_60":2932.33,"sma_120":4152.29},{"date":"2026-08-21","open":2660,"high":2805,"low":2570,"close":2640,"volume":92091,"rsi_14":41.53,"sma_20":2761.75,"sma_60":2898.33,"sma_120":4122.62},{"date":"2026-08-24","open":2650,"high":2775,"low":2640,"close":2690,"volume":52744,"rsi_14":52.44,"sma_20":2761.0,"sma_60":2872.17,"sma_120":4093.46},{"date":"2026-08-25","open":2705,"high":2875,"low":2620,"close":2860,"volume":187744,"rsi_14":56.18,"sma_20":2768.5,"sma_60":2853.0,"sma_120":4068.46},{"date":"2026-08-26","open":2860,"high":2960,"low":2810,"close":2935,"volume":76264,"rsi_14":58.95,"sma_20":2786.0,"sma_60":2833.33,"sma_120":4044.75},{"date":"2026-08-27","open":2915,"high":3000,"low":2900,"close":2930,"volume":42122,"rsi_14":57.07,"sma_20":2806.0,"sma_60":2816.92,"sma_120":4025.67},{"date":"2026-08-28","open":2930,"high":2970,"low":2875,"close":2880,"volume":52427,"rsi_14":51.63,"sma_20":2818.0,"sma_60":2792.92,"sma_120":4001.58},{"date":"2026-08-31","open":2875,"high":2915,"low":2825,"close":2915,"volume":67781,"rsi_14":50.0,"sma_20":2824.0,"sma_60":2789.17,"sma_120":3977.12},{"date":"2026-09-01","open":2890,"high":2965,"low":2875,"close":2890,"volume":91232,"rsi_14":46.89,"sma_20":2836.0,"sma_60":2787.25,"sma_120":3953.12},{"date":"2026-09-02","open":2865,"high":2930,"low":2835,"close":2870,"volume":55952,"rsi_14":45.25,"sma_20":2842.0,"sma_60":2788.17,"sma_120":3929.62},{"date":"2026-09-03","open":2870,"high":2945,"low":2845,"close":2890,"volume":92140,"rsi_14":50.6,"sma_20":2848.25,"sma_60":2790.25,"sma_120":3904.96},{"date":"2026-09-04","open":2895,"high":3095,"low":2895,"close":3040,"volume":205429,"rsi_14":54.64,"sma_20":2860.25,"sma_60":2795.25,"sma_120":3880.46},{"date":"2026-09-07","open":3070,"high":3140,"low":2995,"close":3115,"volume":97408,"rsi_14":67.25,"sma_20":2873.5,"sma_60":2800.17,"sma_120":3856.67},{"date":"2026-09-08","open":3095,"high":3295,"low":3065,"close":3185,"volume":165262,"rsi_14":82.69,"sma_20":2887.0,"sma_60":2805.0,"sma_120":3834.62},{"date":"2026-09-09","open":3155,"high":3295,"low":3135,"close":3270,"volume":126627,"rsi_14":84.88,"sma_20":2903.25,"sma_60":2809.83,"sma_120":3813.29},{"date":"2026-09-10","open":3270,"high":3290,"low":3180,"close":3205,"volume":51887,"rsi_14":81.56,"sma_20":2915.75,"sma_60":2812.75,"sma_120":3790.25},{"date":"2026-09-11","open":3205,"high":3250,"low":3080,"close":3170,"volume":102078,"rsi_14":77.27,"sma_20":2930.25,"sma_60":2815.83,"sma_120":3768.5},{"date":"2026-09-14","open":3125,"high":3245,"low":3115,"close":3175,"volume":47392,"rsi_14":72.03,"sma_20":2941.25,"sma_60":2819.08,"sma_120":3745.88},{"date":"2026-09-15","open":3145,"high":3215,"low":3100,"close":3170,"volume":52522,"rsi_14":68.22,"sma_20":2958.75,"sma_60":2823.67,"sma_120":3725.71},{"date":"2026-09-16","open":3140,"high":3180,"low":3120,"close":3140,"volume":21511,"rsi_14":65.67,"sma_20":2982.0,"sma_60":2828.67,"sma_120":3704.38},{"date":"2026-09-17","open":3135,"high":3175,"low":3115,"close":3155,"volume":50063,"rsi_14":71.65,"sma_20":3006.25,"sma_60":2833.08,"sma_120":3681.17},{"date":"2026-09-18","open":3145,"high":3200,"low":3120,"close":3160,"volume":29763,"rsi_14":70.25,"sma_20":3032.25,"sma_60":2836.33,"sma_120":3659.0},{"date":"2026-09-21","open":3115,"high":3135,"low":2970,"close":3045,"volume":61214,"rsi_14":61.15,"sma_20":3050.0,"sma_60":2840.58,"sma_120":3635.46},{"date":"2026-09-22","open":3015,"high":3055,"low":2980,"close":2990,"volume":31341,"rsi_14":58.22,"sma_20":3056.5,"sma_60":2844.17,"sma_120":3608.71},{"date":"2026-09-23","open":2990,"high":3025,"low":2905,"close":2980,"volume":70439,"rsi_14":56.25,"sma_20":3058.75,"sma_60":2845.17,"sma_120":3583.12},{"date":"2026-09-28","open":2980,"high":3095,"low":2920,"close":3040,"volume":61821,"rsi_14":50.0,"sma_20":3064.25,"sma_60":2849.67,"sma_120":3555.21},{"date":"2026-09-29","open":3000,"high":3080,"low":3000,"close":3030,"volume":51356,"rsi_14":42.48,"sma_20":3071.75,"sma_60":2853.33,"sma_120":3530.12},{"date":"2026-09-30","open":3045,"high":3100,"low":3000,"close":3050,"volume":50727,"rsi_14":36.89,"sma_20":3078.5,"sma_60":2858.5,"sma_120":3504.04},{"date":"2026-10-01","open":3080,"high":3140,"low":3035,"close":3060,"volume":38314,"rsi_14":26.14,"sma_20":3087.0,"sma_60":2862.33,"sma_120":3486.04},{"date":"2026-10-02","open":3065,"high":3185,"low":3060,"close":3130,"volume":93971,"rsi_14":41.57,"sma_20":3100.0,"sma_60":2867.42,"sma_120":3471.29},{"date":"2026-10-06","open":3150,"high":3155,"low":3055,"close":3090,"volume":53631,"rsi_14":41.11,"sma_20":3110.0,"sma_60":2872.75,"sma_120":3454.54},{"date":"2026-10-07","open":3090,"high":3170,"low":3015,"close":3025,"volume":27908,"rsi_14":35.29,"sma_20":3109.25,"sma_60":2879.42,"sma_120":3435.17},{"date":"2026-10-08","open":3020,"high":3095,"low":2920,"close":3060,"volume":37196,"rsi_14":39.81,"sma_20":3106.5,"sma_60":2887.5,"sma_120":3413.75},{"date":"2026-10-12","open":3060,"high":3060,"low":2950,"close":2995,"volume":37720,"rsi_14":37.39,"sma_20":3097.0,"sma_60":2892.42,"sma_120":3394.62},{"date":"2026-10-13","open":2915,"high":3060,"low":2885,"close":3015,"volume":83905,"rsi_14":37.93,"sma_20":3084.25,"sma_60":2898.5,"sma_120":3376.67},{"date":"2026-10-14","open":3015,"high":3110,"low":3010,"close":3025,"volume":50069,"rsi_14":38.46,"sma_20":3075.25,"sma_60":2905.33,"sma_120":3358.88},{"date":"2026-10-15","open":2860,"high":3070,"low":2860,"close":2995,"volume":112150,"rsi_14":45.0,"sma_20":3066.5,"sma_60":2910.33,"sma_120":3339.75},{"date":"2026-10-16","open":3005,"high":3150,"low":3000,"close":3095,"volume":44084,"rsi_14":59.63,"sma_20":3062.5,"sma_60":2916.33,"sma_120":3320.54},{"date":"2026-10-19","open":3000,"high":3195,"low":3000,"close":3140,"volume":47183,"rsi_14":63.79,"sma_20":3061.0,"sma_60":2925.58,"sma_120":3303.29},{"date":"2026-10-20","open":3140,"high":3140,"low":3045,"close":3125,"volume":31260,"rsi_14":57.94,"sma_20":3060.25,"sma_60":2934.58,"sma_120":3286.33},{"date":"2026-10-21","open":3055,"high":3125,"low":2955,"close":3095,"volume":18719,"rsi_14":55.86,"sma_20":3057.25,"sma_60":2943.08,"sma_120":3270.12},{"date":"2026-10-22","open":3055,"high":3215,"low":3010,"close":3115,"volume":138098,"rsi_14":55.86,"sma_20":3055.0,"sma_60":2949.67,"sma_120":3253.92},{"date":"2026-10-23","open":3105,"high":3165,"low":3019,"close":3090,"volume":107086}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":248.36,"pbr":0.47,"per":12.44,"roa":1.23,"roe":1.64,"grade":"C","comment":"PER 12.44배, ROE 1.64%","revenue":204820549434.0,"analysis":"PER 12.4배입니다. ROE 1.6%입니다. 시가총액 679.60억. 매출 2048.21억, 영업이익 -5.63억.","eps_basis":"TTM","debt_ratio":0.3311682778375243,"market_cap":67959803760,"net_income":5464172495.0,"total_debt":48179995924.0,"ttm_window":"2025Q3~2026Q2","gross_margin":9.76,"total_assets":193664932581.0,"total_equity":145484936657.0,"profit_margin":2.67,"revenue_basis":"TTM","dividend_yield":0.39,"net_income_basis":"TTM","operating_income":-563364726.0,"operating_margin":-0.28,"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":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":3090.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2017-01-10","close":2130.0},{"date":"2017-01-11","close":2330.0},{"date":"2017-01-12","close":2250.0},{"date":"2017-01-13","close":2200.0},{"date":"2017-01-16","close":2200.0},{"date":"2017-01-17","close":2215.0},{"date":"2017-01-18","close":2225.0},{"date":"2017-01-19","close":2225.0},{"date":"2017-01-20","close":2230.0},{"date":"2017-01-23","close":2275.0},{"date":"2017-01-24","close":2280.0},{"date":"2017-01-25","close":2255.0},{"date":"2017-01-26","close":2260.0},{"date":"2017-01-31","close":2280.0},{"date":"2017-02-01","close":2295.0},{"date":"2017-02-02","close":2275.0},{"date":"2017-02-03","close":2280.0},{"date":"2017-02-06","close":2295.0},{"date":"2017-02-07","close":2280.0},{"date":"2017-02-08","close":2295.0},{"date":"2017-02-09","close":2295.0},{"date":"2017-02-10","close":2285.0},{"date":"2017-02-13","close":2260.0},{"date":"2017-02-14","close":2265.0},{"date":"2017-02-15","close":2255.0},{"date":"2017-02-16","close":2270.0},{"date":"2017-02-17","close":2270.0},{"date":"2017-02-20","close":2235.0},{"date":"2017-02-21","close":2235.0},{"date":"2017-02-22","close":2265.0},{"date":"2017-02-23","close":2250.0},{"date":"2017-02-24","close":2225.0},{"date":"2017-02-27","close":2230.0},{"date":"2017-02-28","close":2210.0},{"date":"2017-03-02","close":2215.0},{"date":"2017-03-03","close":2200.0},{"date":"2017-03-06","close":2175.0},{"date":"2017-03-07","close":2150.0},{"date":"2017-03-08","close":2165.0},{"date":"2017-03-09","close":2165.0},{"date":"2017-03-10","close":2140.0},{"date":"2017-03-13","close":2145.0},{"date":"2017-03-14","close":2185.0},{"date":"2017-03-15","close":2185.0},{"date":"2017-03-16","close":2185.0},{"date":"2017-03-17","close":2215.0},{"date":"2017-03-20","close":2215.0},{"date":"2017-03-21","close":2200.0},{"date":"2017-03-22","close":2205.0},{"date":"2017-03-23","close":2205.0},{"date":"2017-03-24","close":2205.0},{"date":"2017-03-27","close":2210.0},{"date":"2017-03-28","close":2205.0},{"date":"2017-03-29","close":2200.0},{"date":"2017-03-30","close":2165.0},{"date":"2017-03-31","close":2170.0},{"date":"2017-04-03","close":2180.0},{"date":"2017-04-04","close":2160.0},{"date":"2017-04-05","close":2170.0},{"date":"2017-04-06","close":2170.0},{"date":"2017-04-07","close":2175.0},{"date":"2017-04-10","close":2150.0},{"date":"2017-04-11","close":2145.0},{"date":"2017-04-12","close":2150.0},{"date":"2017-04-13","close":2150.0},{"date":"2017-04-14","close":2150.0},{"date":"2017-04-17","close":2190.0},{"date":"2017-04-18","close":2190.0},{"date":"2017-04-19","close":2195.0},{"date":"2017-04-20","close":2190.0},{"date":"2017-04-21","close":2190.0},{"date":"2017-04-24","close":2150.0},{"date":"2017-04-25","close":2175.0},{"date":"2017-04-26","close":2180.0},{"date":"2017-04-27","close":2185.0},{"date":"2017-04-28","close":2175.0},{"date":"2017-05-02","close":2145.0},{"date":"2017-05-04","close":2160.0},{"date":"2017-05-08","close":2170.0},{"date":"2017-05-10","close":2170.0},{"date":"2017-05-11","close":2135.0},{"date":"2017-05-12","close":2140.0},{"date":"2017-05-15","close":2155.0},{"date":"2017-05-16","close":2145.0},{"date":"2017-05-17","close":2185.0},{"date":"2017-05-18","close":2225.0},{"date":"2017-05-19","close":2220.0},{"date":"2017-05-22","close":2235.0},{"date":"2017-05-23","close":2230.0},{"date":"2017-05-24","close":2240.0},{"date":"2017-05-25","close":2245.0},{"date":"2017-05-26","close":2240.0},{"date":"2017-05-29","close":2250.0},{"date":"2017-05-30","close":2285.0},{"date":"2017-05-31","close":2295.0},{"date":"2017-06-01","close":2295.0},{"date":"2017-06-02","close":2310.0},{"date":"2017-06-05","close":2280.0},{"date":"2017-06-07","close":2330.0},{"date":"2017-06-08","close":2285.0},{"date":"2017-06-09","close":2295.0},{"date":"2017-06-12","close":2285.0},{"date":"2017-06-13","close":2300.0},{"date":"2017-06-14","close":2315.0},{"date":"2017-06-15","close":2315.0},{"date":"2017-06-16","close":2315.0},{"date":"2017-06-19","close":2325.0},{"date":"2017-06-20","close":2330.0},{"date":"2017-06-21","close":2320.0},{"date":"2017-06-22","close":2330.0},{"date":"2017-06-23","close":2320.0},{"date":"2017-06-26","close":2335.0},{"date":"2017-06-27","close":2335.0},{"date":"2017-06-28","close":2355.0},{"date":"2017-06-29","close":2360.0},{"date":"2017-06-30","close":2395.0},{"date":"2017-07-03","close":2395.0},{"date":"2017-07-04","close":2370.0},{"date":"2017-07-05","close":2380.0},{"date":"2017-07-06","close":2345.0},{"date":"2017-07-07","close":2375.0},{"date":"2017-07-10","close":2360.0},{"date":"2017-07-11","close":2375.0},{"date":"2017-07-12","close":2350.0},{"date":"2017-07-13","close":2355.0},{"date":"2017-07-14","close":2340.0},{"date":"2017-07-17","close":2400.0},{"date":"2017-07-18","close":2400.0},{"date":"2017-07-19","close":2390.0},{"date":"2017-07-20","close":2400.0},{"date":"2017-07-21","close":2425.0},{"date":"2017-07-24","close":2425.0},{"date":"2017-07-25","close":2415.0},{"date":"2017-07-26","close":2430.0},{"date":"2017-07-27","close":2440.0},{"date":"2017-07-28","close":2420.0},{"date":"2017-07-31","close":2400.0},{"date":"2017-08-01","close":2425.0},{"date":"2017-08-02","close":2425.0},{"date":"2017-08-03","close":2415.0},{"date":"2017-08-04","close":2420.0},{"date":"2017-08-07","close":2415.0},{"date":"2017-08-08","close":2415.0},{"date":"2017-08-09","close":2400.0},{"date":"2017-08-10","close":2300.0},{"date":"2017-08-11","close":2295.0},{"date":"2017-08-14","close":2345.0},{"date":"2017-08-16","close":2345.0},{"date":"2017-08-17","close":2320.0},{"date":"2017-08-18","close":2315.0},{"date":"2017-08-21","close":2315.0},{"date":"2017-08-22","close":2330.0},{"date":"2017-08-23","close":2265.0},{"date":"2017-08-24","close":2255.0},{"date":"2017-08-25","close":2230.0},{"date":"2017-08-28","close":2240.0},{"date":"2017-08-29","close":2220.0},{"date":"2017-08-30","close":2220.0},{"date":"2017-08-31","close":2270.0},{"date":"2017-09-01","close":2230.0},{"date":"2017-09-04","close":2225.0},{"date":"2017-09-05","close":2230.0},{"date":"2017-09-06","close":2205.0},{"date":"2017-09-07","close":2235.0},{"date":"2017-09-08","close":2190.0},{"date":"2017-09-11","close":2210.0},{"date":"2017-09-12","close":2180.0},{"date":"2017-09-13","close":2180.0},{"date":"2017-09-14","close":2175.0},{"date":"2017-09-15","close":2175.0},{"date":"2017-09-18","close":2175.0},{"date":"2017-09-19","close":2205.0},{"date":"2017-09-20","close":2170.0},{"date":"2017-09-21","close":2200.0},{"date":"2017-09-22","close":2130.0},{"date":"2017-09-25","close":2120.0},{"date":"2017-09-26","close":2145.0},{"date":"2017-09-27","close":2170.0},{"date":"2017-09-28","close":2165.0},{"date":"2017-09-29","close":2170.0},{"date":"2017-10-10","close":2170.0},{"date":"2017-10-11","close":2130.0},{"date":"2017-10-12","close":2130.0},{"date":"2017-10-13","close":2100.0},{"date":"2017-10-16","close":2045.0},{"date":"2017-10-17","close":2090.0},{"date":"2017-10-18","close":2090.0},{"date":"2017-10-19","close":2105.0},{"date":"2017-10-20","close":2110.0},{"date":"2017-10-23","close":2110.0},{"date":"2017-10-24","close":2100.0},{"date":"2017-10-25","close":2095.0},{"date":"2017-10-26","close":2070.0},{"date":"2017-10-27","close":2060.0},{"date":"2017-10-30","close":2065.0},{"date":"2017-10-31","close":2055.0},{"date":"2017-11-01","close":2115.0},{"date":"2017-11-02","close":2115.0},{"date":"2017-11-03","close":2110.0},{"date":"2017-11-06","close":2180.0},{"date":"2017-11-07","close":2195.0},{"date":"2017-11-08","close":2210.0},{"date":"2017-11-09","close":2210.0},{"date":"2017-11-10","close":2205.0},{"date":"2017-11-13","close":2200.0},{"date":"2017-11-14","close":2205.0},{"date":"2017-11-15","close":2205.0},{"date":"2017-11-16","close":2200.0},{"date":"2017-11-17","close":2185.0},{"date":"2017-11-20","close":2195.0},{"date":"2017-11-21","close":2200.0},{"date":"2017-11-22","close":2210.0},{"date":"2017-11-23","close":2225.0},{"date":"2017-11-24","close":2225.0},{"date":"2017-11-27","close":2250.0},{"date":"2017-11-28","close":2250.0},{"date":"2017-11-29","close":2250.0},{"date":"2017-11-30","close":2255.0},{"date":"2017-12-01","close":2260.0},{"date":"2017-12-04","close":2260.0},{"date":"2017-12-05","close":2265.0},{"date":"2017-12-06","close":2260.0},{"date":"2017-12-07","close":2255.0},{"date":"2017-12-08","close":2260.0},{"date":"2017-12-11","close":2250.0},{"date":"2017-12-12","close":2240.0},{"date":"2017-12-13","close":2240.0},{"date":"2017-12-14","close":2215.0},{"date":"2017-12-15","close":2225.0},{"date":"2017-12-18","close":2235.0},{"date":"2017-12-19","close":2200.0},{"date":"2017-12-20","close":2180.0},{"date":"2017-12-21","close":2160.0},{"date":"2017-12-22","close":2150.0},{"date":"2017-12-26","close":2130.0},{"date":"2017-12-27","close":2140.0},{"date":"2017-12-28","close":2170.0},{"date":"2018-01-02","close":2070.6729},{"date":"2018-01-03","close":2027.7324},{"date":"2018-01-04","close":2032.5035},{"date":"2018-01-05","close":2018.1901},{"date":"2018-01-08","close":2027.7324},{"date":"2018-01-09","close":2037.2747},{"date":"2018-01-10","close":2032.5035},{"date":"2018-01-11","close":2027.7324},{"date":"2018-01-12","close":2032.5035},{"date":"2018-01-15","close":2037.2747},{"date":"2018-01-16","close":2046.8171},{"date":"2018-01-17","close":2046.8171},{"date":"2018-01-18","close":2037.2747},{"date":"2018-01-19","close":2061.1304},{"date":"2018-01-22","close":2065.9014},{"date":"2018-01-23","close":2070.6729},{"date":"2018-01-24","close":2084.9861},{"date":"2018-01-25","close":2080.2148},{"date":"2018-01-26","close":2099.2993},{"date":"2018-01-29","close":2261.5176},{"date":"2018-01-30","close":2309.2292},{"date":"2018-01-31","close":2232.8911},{"date":"2018-02-01","close":2314.0005},{"date":"2018-02-02","close":2323.5427},{"date":"2018-02-05","close":2247.2046},{"date":"2018-02-06","close":2232.8911},{"date":"2018-02-07","close":2266.2891},{"date":"2018-02-08","close":2194.7219},{"date":"2018-02-09","close":2142.2395},{"date":"2018-02-12","close":2118.3838},{"date":"2018-02-13","close":2070.6729},{"date":"2018-02-14","close":2089.7573},{"date":"2018-02-19","close":2113.6128},{"date":"2018-02-20","close":2089.7573},{"date":"2018-02-21","close":2089.7573},{"date":"2018-02-22","close":2080.2148},{"date":"2018-02-23","close":2075.4436},{"date":"2018-02-26","close":2084.9861},{"date":"2018-02-27","close":2075.4436},{"date":"2018-02-28","close":2094.5283},{"date":"2018-03-02","close":2061.1304},{"date":"2018-03-05","close":2032.5035},{"date":"2018-03-06","close":2051.5884},{"date":"2018-03-07","close":2056.3591},{"date":"2018-03-08","close":2037.2747},{"date":"2018-03-09","close":2046.8171},{"date":"2018-03-12","close":2061.1304},{"date":"2018-03-13","close":2042.0458},{"date":"2018-03-14","close":2042.0458},{"date":"2018-03-15","close":2056.3591},{"date":"2018-03-16","close":2051.5884},{"date":"2018-03-19","close":2051.5884},{"date":"2018-03-20","close":2051.5884},{"date":"2018-03-21","close":2042.0458},{"date":"2018-03-22","close":2013.4189},{"date":"2018-03-23","close":1984.7924},{"date":"2018-03-26","close":1984.7924},{"date":"2018-03-27","close":2018.1901},{"date":"2018-03-28","close":2022.9614},{"date":"2018-03-29","close":1999.1057},{"date":"2018-03-30","close":1999.1057},{"date":"2018-04-02","close":1984.7924},{"date":"2018-04-03","close":1975.2499},{"date":"2018-04-04","close":1970.4786},{"date":"2018-04-05","close":2013.4189},{"date":"2018-04-06","close":1965.7076},{"date":"2018-04-09","close":1922.7675},{"date":"2018-04-10","close":1908.4541},{"date":"2018-04-11","close":1951.3943},{"date":"2018-04-12","close":1946.623},{"date":"2018-04-13","close":1932.3098},{"date":"2018-04-16","close":1932.3098},{"date":"2018-04-17","close":1927.5386},{"date":"2018-04-18","close":1941.8521},{"date":"2018-04-19","close":1937.0808},{"date":"2018-04-20","close":1965.7076},{"date":"2018-04-23","close":2080.2148},{"date":"2018-04-24","close":2018.1901},{"date":"2018-04-25","close":2013.4189},{"date":"2018-04-26","close":1999.1057},{"date":"2018-04-27","close":2013.4189},{"date":"2018-04-30","close":2037.2747},{"date":"2018-05-02","close":2099.2993},{"date":"2018-05-03","close":2056.3591},{"date":"2018-05-04","close":2094.5283},{"date":"2018-05-08","close":2080.2148},{"date":"2018-05-09","close":2018.1901},{"date":"2018-05-10","close":2075.4436},{"date":"2018-05-11","close":2080.2148},{"date":"2018-05-14","close":2113.6128},{"date":"2018-05-15","close":2204.2642},{"date":"2018-05-16","close":2151.7817},{"date":"2018-05-17","close":2147.0105},{"date":"2018-05-18","close":2180.4084},{"date":"2018-05-21","close":2170.8665},{"date":"2018-05-23","close":2166.0952},{"date":"2018-05-24","close":2142.2395},{"date":"2018-05-25","close":2127.926},{"date":"2018-05-28","close":2137.468},{"date":"2018-05-29","close":2137.468},{"date":"2018-05-30","close":2104.0703},{"date":"2018-05-31","close":2271.0601},{"date":"2018-06-01","close":2275.8315},{"date":"2018-06-04","close":2204.2642},{"date":"2018-06-05","close":2189.9509},{"date":"2018-06-07","close":2323.5427},{"date":"2018-06-08","close":2261.5176},{"date":"2018-06-11","close":2261.5176},{"date":"2018-06-12","close":2266.2891},{"date":"2018-06-14","close":2199.4929},{"date":"2018-06-15","close":2228.1201},{"date":"2018-06-18","close":2232.8911},{"date":"2018-06-19","close":2290.1448},{"date":"2018-06-20","close":2232.8911},{"date":"2018-06-21","close":2237.6624},{"date":"2018-06-22","close":2142.2395},{"date":"2018-06-25","close":2151.7817},{"date":"2018-06-26","close":2166.0952},{"date":"2018-06-27","close":2166.0952},{"date":"2018-06-28","close":2080.2148},{"date":"2018-06-29","close":2118.3838},{"date":"2018-07-02","close":2003.8768},{"date":"2018-07-03","close":1970.4786},{"date":"2018-07-04","close":1975.2499},{"date":"2018-07-05","close":2003.8768},{"date":"2018-07-06","close":2075.4436},{"date":"2018-07-09","close":2042.0458},{"date":"2018-07-10","close":2137.468},{"date":"2018-07-11","close":2027.7324},{"date":"2018-07-12","close":2027.7324},{"date":"2018-07-13","close":2022.9614},{"date":"2018-07-16","close":2013.4189},{"date":"2018-07-17","close":1994.3344},{"date":"2018-07-18","close":1984.7924},{"date":"2018-07-19","close":1994.3344},{"date":"2018-07-20","close":1984.7924},{"date":"2018-07-23","close":1946.623},{"date":"2018-07-24","close":1937.0808},{"date":"2018-07-25","close":1922.7675},{"date":"2018-07-26","close":1917.9963},{"date":"2018-07-27","close":1951.3943},{"date":"2018-07-30","close":1932.3098},{"date":"2018-07-31","close":1951.3943},{"date":"2018-08-01","close":1970.4786},{"date":"2018-08-02","close":1975.2499},{"date":"2018-08-03","close":1946.623},{"date":"2018-08-06","close":1960.9366},{"date":"2018-08-07","close":2003.8768},{"date":"2018-08-08","close":1965.7076},{"date":"2018-08-09","close":1975.2499},{"date":"2018-08-10","close":1980.021},{"date":"2018-08-13","close":1937.0808},{"date":"2018-08-14","close":1941.8521},{"date":"2018-08-16","close":1932.3098},{"date":"2018-08-17","close":1937.0808},{"date":"2018-08-20","close":1941.8521},{"date":"2018-08-21","close":1989.5635},{"date":"2018-08-22","close":2018.1901},{"date":"2018-08-23","close":1994.3344},{"date":"2018-08-24","close":1994.3344},{"date":"2018-08-27","close":1975.2499},{"date":"2018-08-28","close":1965.7076},{"date":"2018-08-29","close":1999.1057},{"date":"2018-08-30","close":1984.7924},{"date":"2018-08-31","close":1984.7924},{"date":"2018-09-03","close":1970.4786},{"date":"2018-09-04","close":1941.8521},{"date":"2018-09-05","close":1937.0808},{"date":"2018-09-06","close":1946.623},{"date":"2018-09-07","close":1927.5386},{"date":"2018-09-10","close":1922.7675},{"date":"2018-09-11","close":1932.3098},{"date":"2018-09-12","close":1946.623},{"date":"2018-09-13","close":1932.3098},{"date":"2018-09-14","close":2099.2993},{"date":"2018-09-17","close":2104.0703},{"date":"2018-09-18","close":2104.0703},{"date":"2018-09-19","close":2170.8665},{"date":"2018-09-20","close":2161.324},{"date":"2018-09-21","close":2104.0703},{"date":"2018-09-27","close":2099.2993},{"date":"2018-09-28","close":2104.0703},{"date":"2018-10-01","close":2084.9861},{"date":"2018-10-02","close":2046.8171},{"date":"2018-10-04","close":2065.9014},{"date":"2018-10-05","close":2056.3591},{"date":"2018-10-08","close":2061.1304},{"date":"2018-10-10","close":2051.5884},{"date":"2018-10-11","close":1970.4786},{"date":"2018-10-12","close":1975.2499},{"date":"2018-10-15","close":1980.021},{"date":"2018-10-16","close":1975.2499},{"date":"2018-10-17","close":1994.3344},{"date":"2018-10-18","close":1984.7924},{"date":"2018-10-19","close":1956.1655},{"date":"2018-10-22","close":1960.9366},{"date":"2018-10-23","close":1927.5386},{"date":"2018-10-24","close":1937.0808},{"date":"2018-10-25","close":1913.2251},{"date":"2018-10-26","close":1889.3695},{"date":"2018-10-29","close":1803.489},{"date":"2018-10-30","close":1731.922},{"date":"2018-10-31","close":1736.693},{"date":"2018-11-01","close":1760.5487},{"date":"2018-11-02","close":1813.0314},{"date":"2018-11-05","close":1798.718},{"date":"2018-11-06","close":1822.5735},{"date":"2018-11-07","close":1793.9469},{"date":"2018-11-08","close":1832.1158},{"date":"2018-11-09","close":1832.1158},{"date":"2018-11-12","close":1822.5735},{"date":"2018-11-13","close":1822.5735},{"date":"2018-11-14","close":1808.2601},{"date":"2018-11-15","close":1793.9469},{"date":"2018-11-16","close":1798.718},{"date":"2018-11-19","close":1803.489},{"date":"2018-11-20","close":1798.718},{"date":"2018-11-21","close":1779.6333},{"date":"2018-11-22","close":1765.3199},{"date":"2018-11-23","close":1755.7776},{"date":"2018-11-26","close":1751.0065},{"date":"2018-11-27","close":1755.7776},{"date":"2018-11-28","close":1755.7776},{"date":"2018-11-29","close":1765.3199},{"date":"2018-11-30","close":1727.1508},{"date":"2018-12-03","close":1736.693},{"date":"2018-12-04","close":1746.2352},{"date":"2018-12-05","close":1751.0065},{"date":"2018-12-06","close":1746.2352},{"date":"2018-12-07","close":1751.0065},{"date":"2018-12-10","close":1751.0065},{"date":"2018-12-11","close":1736.693},{"date":"2018-12-12","close":1741.4641},{"date":"2018-12-13","close":1741.4641},{"date":"2018-12-14","close":1751.0065},{"date":"2018-12-17","close":1770.0911},{"date":"2018-12-18","close":1770.0911},{"date":"2018-12-19","close":1770.0911},{"date":"2018-12-20","close":1765.3199},{"date":"2018-12-21","close":1751.0065},{"date":"2018-12-24","close":1741.4641},{"date":"2018-12-26","close":1746.2352},{"date":"2018-12-27","close":1760.6276},{"date":"2018-12-28","close":1746.2352},{"date":"2019-01-02","close":1731.8434},{"date":"2019-01-03","close":1741.4381},{"date":"2019-01-04","close":1760.6276},{"date":"2019-01-07","close":1842.1825},{"date":"2019-01-08","close":1784.6143},{"date":"2019-01-09","close":1803.8035},{"date":"2019-01-10","close":1794.2089},{"date":"2019-01-11","close":1813.3983},{"date":"2019-01-14","close":1770.2222},{"date":"2019-01-15","close":1779.817},{"date":"2019-01-16","close":1779.817},{"date":"2019-01-17","close":1808.6011},{"date":"2019-01-18","close":1909.3453},{"date":"2019-01-21","close":1928.5348},{"date":"2019-01-22","close":1933.332},{"date":"2019-01-23","close":1909.3453},{"date":"2019-01-24","close":1909.3453},{"date":"2019-01-25","close":1909.3453},{"date":"2019-01-28","close":1904.548},{"date":"2019-01-29","close":1870.9666},{"date":"2019-01-30","close":1909.3453},{"date":"2019-01-31","close":1899.7507},{"date":"2019-02-01","close":1875.7639},{"date":"2019-02-07","close":1832.5875},{"date":"2019-02-08","close":1866.1693},{"date":"2019-02-11","close":1986.103},{"date":"2019-02-12","close":1942.9268},{"date":"2019-02-13","close":1995.6978},{"date":"2019-02-14","close":2019.6843},{"date":"2019-02-15","close":2034.0765},{"date":"2019-02-18","close":2072.4551},{"date":"2019-02-19","close":2067.6582},{"date":"2019-02-20","close":2029.2791},{"date":"2019-02-21","close":2043.6711},{"date":"2019-02-22","close":2053.2659},{"date":"2019-02-25","close":2053.2659},{"date":"2019-02-26","close":2053.2659},{"date":"2019-02-27","close":2072.4551},{"date":"2019-02-28","close":2048.4685},{"date":"2019-03-04","close":2067.6582},{"date":"2019-03-05","close":2053.2659},{"date":"2019-03-06","close":2072.4551},{"date":"2019-03-07","close":2077.2524},{"date":"2019-03-08","close":2058.0632},{"date":"2019-03-11","close":2067.6582},{"date":"2019-03-12","close":2077.2524},{"date":"2019-03-13","close":2101.2393},{"date":"2019-03-14","close":2101.2393},{"date":"2019-03-15","close":2086.8474},{"date":"2019-03-18","close":2130.0234},{"date":"2019-03-19","close":2115.6311},{"date":"2019-03-20","close":2101.2393},{"date":"2019-03-21","close":2101.2393},{"date":"2019-03-22","close":2101.2393},{"date":"2019-03-25","close":2077.2524},{"date":"2019-03-26","close":2106.0369},{"date":"2019-03-27","close":2101.2393},{"date":"2019-03-28","close":2101.2393},{"date":"2019-03-29","close":2082.05},{"date":"2019-04-01","close":2106.0369},{"date":"2019-04-02","close":2134.8208},{"date":"2019-04-03","close":2144.4155},{"date":"2019-04-04","close":2182.7942},{"date":"2019-04-05","close":2187.5916},{"date":"2019-04-08","close":2192.3892},{"date":"2019-04-09","close":2158.8074},{"date":"2019-04-10","close":2331.512},{"date":"2019-04-11","close":2216.3757},{"date":"2019-04-12","close":2158.8074},{"date":"2019-04-15","close":2149.2129},{"date":"2019-04-16","close":2158.8074},{"date":"2019-04-17","close":2177.9968},{"date":"2019-04-18","close":2158.8074},{"date":"2019-04-19","close":2173.1995},{"date":"2019-04-22","close":2158.8074},{"date":"2019-04-23","close":2158.8074},{"date":"2019-04-24","close":2158.8074},{"date":"2019-04-25","close":2158.8074},{"date":"2019-04-26","close":2158.8074},{"date":"2019-04-29","close":2158.8074},{"date":"2019-04-30","close":2158.8074},{"date":"2019-05-02","close":2158.8074},{"date":"2019-05-03","close":2158.8074},{"date":"2019-05-07","close":2158.8074},{"date":"2019-05-08","close":2158.8074},{"date":"2019-05-09","close":2158.8074},{"date":"2019-05-10","close":2158.8074},{"date":"2019-05-13","close":2158.8074},{"date":"2019-05-14","close":2158.8074},{"date":"2019-05-15","close":1938.1294},{"date":"2019-05-16","close":1957.3188},{"date":"2019-05-17","close":1947.7242},{"date":"2019-05-20","close":1933.332},{"date":"2019-05-21","close":1947.7242},{"date":"2019-05-22","close":1947.7242},{"date":"2019-05-23","close":1928.5348},{"date":"2019-05-24","close":2389.0803},{"date":"2019-05-27","close":2417.8643},{"date":"2019-05-28","close":2369.8909},{"date":"2019-05-29","close":2374.6882},{"date":"2019-05-30","close":2235.5649},{"date":"2019-05-31","close":2216.3757},{"date":"2019-06-03","close":2187.5916},{"date":"2019-06-04","close":2182.7942},{"date":"2019-06-05","close":2206.781},{"date":"2019-06-07","close":2283.5386},{"date":"2019-06-10","close":2389.0803},{"date":"2019-06-11","close":2465.8379},{"date":"2019-06-12","close":2475.4326},{"date":"2019-06-13","close":2446.6487},{"date":"2019-06-14","close":2600.1638},{"date":"2019-06-17","close":2561.7849},{"date":"2019-06-18","close":2437.054},{"date":"2019-06-19","close":2614.5557},{"date":"2019-06-20","close":2648.1372},{"date":"2019-06-21","close":2638.5425},{"date":"2019-06-24","close":2734.4895},{"date":"2019-06-25","close":2624.1506},{"date":"2019-06-26","close":2672.1238},{"date":"2019-06-27","close":3473.2815},{"date":"2019-06-28","close":2993.5464},{"date":"2019-07-01","close":2859.2205},{"date":"2019-07-02","close":2974.3569},{"date":"2019-07-03","close":3022.3306},{"date":"2019-07-04","close":2969.5596},{"date":"2019-07-05","close":3142.2642},{"date":"2019-07-08","close":3142.2642},{"date":"2019-07-09","close":3569.2285},{"date":"2019-07-10","close":3598.0127},{"date":"2019-07-11","close":3454.092},{"date":"2019-07-12","close":3458.8896},{"date":"2019-07-15","close":3353.3477},{"date":"2019-07-16","close":3521.2551},{"date":"2019-07-17","close":3569.2285},{"date":"2019-07-18","close":3358.1448},{"date":"2019-07-19","close":3195.0352},{"date":"2019-07-22","close":3233.4138},{"date":"2019-07-23","close":2983.9517},{"date":"2019-07-24","close":3266.9954},{"date":"2019-07-25","close":3358.1448},{"date":"2019-07-26","close":3463.6868},{"date":"2019-07-29","close":3645.9861},{"date":"2019-07-30","close":3674.7703},{"date":"2019-07-31","close":3420.5105},{"date":"2019-08-01","close":3286.1848},{"date":"2019-08-02","close":3377.3342},{"date":"2019-08-05","close":3487.6733},{"date":"2019-08-06","close":2888.0046},{"date":"2019-08-07","close":3751.5278},{"date":"2019-08-08","close":3828.2852},{"date":"2019-08-09","close":3703.5542},{"date":"2019-08-12","close":3741.9331},{"date":"2019-08-13","close":3732.3386},{"date":"2019-08-14","close":3612.4045},{"date":"2019-08-16","close":3295.7795},{"date":"2019-08-19","close":3046.3176},{"date":"2019-08-20","close":3012.7358},{"date":"2019-08-21","close":3051.115},{"date":"2019-08-22","close":2715.3003},{"date":"2019-08-23","close":3046.3176},{"date":"2019-08-26","close":3103.8853},{"date":"2019-08-27","close":3046.3176},{"date":"2019-08-28","close":2916.7888},{"date":"2019-08-29","close":3127.8723},{"date":"2019-08-30","close":3132.6697},{"date":"2019-09-02","close":4068.1531},{"date":"2019-09-03","close":4274.439},{"date":"2019-09-04","close":5555.3315},{"date":"2019-09-05","close":5660.873},{"date":"2019-09-06","close":5315.4644},{"date":"2019-09-09","close":4854.9185},{"date":"2019-09-10","close":4039.3687},{"date":"2019-09-11","close":4068.1531},{"date":"2019-09-16","close":4164.1001},{"date":"2019-09-17","close":3857.0696},{"date":"2019-09-18","close":3578.823},{"date":"2019-09-19","close":3655.5808},{"date":"2019-09-20","close":3478.0789},{"date":"2019-09-23","close":3550.0388},{"date":"2019-09-24","close":3660.3779},{"date":"2019-09-25","close":3828.2852},{"date":"2019-09-26","close":3943.4216},{"date":"2019-09-27","close":3741.9331},{"date":"2019-09-30","close":4672.6187},{"date":"2019-10-01","close":4893.2974},{"date":"2019-10-02","close":4893.2974},{"date":"2019-10-04","close":4835.7285},{"date":"2019-10-07","close":4197.6812},{"date":"2019-10-08","close":4173.6948},{"date":"2019-10-10","close":4442.3457},{"date":"2019-10-11","close":4351.1963},{"date":"2019-10-14","close":3046.3176},{"date":"2019-10-15","close":3051.115},{"date":"2019-10-16","close":2993.5464},{"date":"2019-10-17","close":2983.9517},{"date":"2019-10-18","close":2911.9917},{"date":"2019-10-21","close":2888.0046},{"date":"2019-10-22","close":3017.533},{"date":"2019-10-23","close":3070.3042},{"date":"2019-10-24","close":2768.071},{"date":"2019-10-25","close":2652.9348},{"date":"2019-10-28","close":2619.3533},{"date":"2019-10-29","close":2696.1108},{"date":"2019-10-30","close":2624.1506},{"date":"2019-10-31","close":2590.5688},{"date":"2019-11-01","close":2614.5557},{"date":"2019-11-04","close":2628.9478},{"date":"2019-11-05","close":2744.0842},{"date":"2019-11-06","close":2748.8813},{"date":"2019-11-07","close":2710.5029},{"date":"2019-11-08","close":2729.6921},{"date":"2019-11-11","close":2792.0579},{"date":"2019-11-12","close":2676.9211},{"date":"2019-11-13","close":2696.1108},{"date":"2019-11-14","close":2792.0579},{"date":"2019-11-15","close":2801.6523},{"date":"2019-11-18","close":2772.8684},{"date":"2019-11-19","close":2729.6921},{"date":"2019-11-20","close":2792.0579},{"date":"2019-11-21","close":2710.5029},{"date":"2019-11-22","close":2672.1238},{"date":"2019-11-25","close":2811.2471},{"date":"2019-11-26","close":2816.0447},{"date":"2019-11-27","close":2782.4631},{"date":"2019-11-28","close":2777.6658},{"date":"2019-11-29","close":2710.5029},{"date":"2019-12-02","close":2849.6257},{"date":"2019-12-03","close":2657.7322},{"date":"2019-12-04","close":2523.4062},{"date":"2019-12-05","close":2533.001},{"date":"2019-12-06","close":2681.7188},{"date":"2019-12-09","close":2696.1108},{"date":"2019-12-10","close":2854.4233},{"date":"2019-12-11","close":2681.7188},{"date":"2019-12-12","close":2705.7056},{"date":"2019-12-13","close":2763.2737},{"date":"2019-12-16","close":2753.679},{"date":"2019-12-17","close":2768.071},{"date":"2019-12-18","close":2840.0312},{"date":"2019-12-19","close":2816.0447},{"date":"2019-12-20","close":2796.855},{"date":"2019-12-23","close":2724.8948},{"date":"2019-12-24","close":2739.2871},{"date":"2019-12-26","close":2830.4365},{"date":"2019-12-27","close":2700.9082},{"date":"2019-12-30","close":2648.1372},{"date":"2020-01-02","close":2724.8948},{"date":"2020-01-03","close":2715.3003},{"date":"2020-01-06","close":2638.5425},{"date":"2020-01-07","close":2648.1372},{"date":"2020-01-08","close":2465.8379},{"date":"2020-01-09","close":2590.5688},{"date":"2020-01-10","close":2638.5425},{"date":"2020-01-13","close":2628.9478},{"date":"2020-01-14","close":3319.7659},{"date":"2020-01-15","close":3161.4536},{"date":"2020-01-16","close":3089.4934},{"date":"2020-01-17","close":3012.7358},{"date":"2020-01-20","close":2940.7756},{"date":"2020-01-21","close":2854.4233},{"date":"2020-01-22","close":2955.1677},{"date":"2020-01-23","close":3031.9253},{"date":"2020-01-28","close":2816.0447},{"date":"2020-01-29","close":2916.7888},{"date":"2020-01-30","close":2768.071},{"date":"2020-01-31","close":2840.0312},{"date":"2020-02-03","close":2729.6921},{"date":"2020-02-04","close":2796.855},{"date":"2020-02-05","close":2825.6394},{"date":"2020-02-06","close":2940.7756},{"date":"2020-02-07","close":2911.9917},{"date":"2020-02-10","close":2888.0046},{"date":"2020-02-11","close":2878.4102},{"date":"2020-02-12","close":2873.613},{"date":"2020-02-13","close":2820.8418},{"date":"2020-02-14","close":2792.0579},{"date":"2020-02-17","close":2854.4233},{"date":"2020-02-18","close":2806.4495},{"date":"2020-02-19","close":2763.2737},{"date":"2020-02-20","close":2676.9211},{"date":"2020-02-21","close":2638.5425},{"date":"2020-02-24","close":2461.0405},{"date":"2020-02-25","close":2595.3665},{"date":"2020-02-26","close":2542.5955},{"date":"2020-02-27","close":2480.2302},{"date":"2020-02-28","close":2288.3359},{"date":"2020-03-02","close":2360.2964},{"date":"2020-03-03","close":2379.4856},{"date":"2020-03-04","close":2446.6487},{"date":"2020-03-05","close":2470.6353},{"date":"2020-03-06","close":2398.675},{"date":"2020-03-09","close":2398.675},{"date":"2020-03-10","close":2384.283},{"date":"2020-03-11","close":2230.7678},{"date":"2020-03-12","close":2070.0},{"date":"2020-03-13","close":1664.6805},{"date":"2020-03-16","close":1631.099},{"date":"2020-03-17","close":1741.4381},{"date":"2020-03-18","close":1659.8829},{"date":"2020-03-19","close":1405.6235},{"date":"2020-03-20","close":1477.5839},{"date":"2020-03-23","close":1415.2183},{"date":"2020-03-24","close":1482.3811},{"date":"2020-03-25","close":1587.9229},{"date":"2020-03-26","close":1698.2618},{"date":"2020-03-27","close":1712.6541},{"date":"2020-03-30","close":1938.1294},{"date":"2020-03-31","close":1966.9136},{"date":"2020-04-01","close":1904.548},{"date":"2020-04-02","close":1971.7108},{"date":"2020-04-03","close":1990.9001},{"date":"2020-04-06","close":2288.3359},{"date":"2020-04-07","close":2254.7546},{"date":"2020-04-08","close":2225.9705},{"date":"2020-04-09","close":2245.1597},{"date":"2020-04-10","close":2216.3757},{"date":"2020-04-13","close":2878.4102},{"date":"2020-04-14","close":2940.7756},{"date":"2020-04-16","close":2739.2871},{"date":"2020-04-17","close":2820.8418},{"date":"2020-04-20","close":2715.3003},{"date":"2020-04-21","close":2571.3796},{"date":"2020-04-22","close":2619.3533},{"date":"2020-04-23","close":2662.5293},{"date":"2020-04-24","close":2734.4895},{"date":"2020-04-27","close":2830.4365},{"date":"2020-04-28","close":2748.8813},{"date":"2020-04-29","close":2753.679},{"date":"2020-05-04","close":2897.5996},{"date":"2020-05-06","close":3003.1411},{"date":"2020-05-07","close":3185.4404},{"date":"2020-05-08","close":3833.0825},{"date":"2020-05-11","close":3454.092},{"date":"2020-05-12","close":3478.0789},{"date":"2020-05-13","close":3468.4841},{"date":"2020-05-14","close":3478.0789},{"date":"2020-05-15","close":3487.6733},{"date":"2020-05-18","close":3444.4973},{"date":"2020-05-19","close":3463.6868},{"date":"2020-05-20","close":3588.4177},{"date":"2020-05-21","close":3540.4443},{"date":"2020-05-22","close":3583.6206},{"date":"2020-05-25","close":3602.8098},{"date":"2020-05-26","close":3530.8494},{"date":"2020-05-27","close":3578.823},{"date":"2020-05-28","close":3482.8762},{"date":"2020-05-29","close":3578.823},{"date":"2020-06-01","close":3636.3914},{"date":"2020-06-02","close":3669.9729},{"date":"2020-06-03","close":3713.1489},{"date":"2020-06-04","close":4000.9897},{"date":"2020-06-05","close":3761.1223},{"date":"2020-06-08","close":3636.3914},{"date":"2020-06-09","close":3626.7966},{"date":"2020-06-10","close":3521.2551},{"date":"2020-06-11","close":3463.6868},{"date":"2020-06-12","close":3262.198},{"date":"2020-06-15","close":3012.7358},{"date":"2020-06-16","close":3151.8589},{"date":"2020-06-17","close":3099.0881},{"date":"2020-06-18","close":3180.6431},{"date":"2020-06-19","close":3262.198},{"date":"2020-06-22","close":3247.8059},{"date":"2020-06-23","close":3262.198},{"date":"2020-06-24","close":3295.7795},{"date":"2020-06-25","close":3262.198},{"date":"2020-06-26","close":3276.5901},{"date":"2020-06-29","close":3175.8457},{"date":"2020-06-30","close":3310.1714},{"date":"2020-07-01","close":3271.7927},{"date":"2020-07-02","close":3458.8896},{"date":"2020-07-03","close":3434.9026},{"date":"2020-07-06","close":3559.634},{"date":"2020-07-07","close":3526.0522},{"date":"2020-07-08","close":3569.2285},{"date":"2020-07-09","close":3502.0657},{"date":"2020-07-10","close":3487.6733},{"date":"2020-07-13","close":3626.7966},{"date":"2020-07-14","close":3574.0256},{"date":"2020-07-15","close":3636.3914},{"date":"2020-07-16","close":3559.634},{"date":"2020-07-17","close":3506.863},{"date":"2020-07-20","close":3545.2417},{"date":"2020-07-21","close":3626.7966},{"date":"2020-07-22","close":3650.783},{"date":"2020-07-23","close":3554.8364},{"date":"2020-07-24","close":3319.7659},{"date":"2020-07-27","close":3334.1582},{"date":"2020-07-28","close":3276.5901},{"date":"2020-07-29","close":3338.9558},{"date":"2020-07-30","close":3338.9558},{"date":"2020-07-31","close":3324.5637},{"date":"2020-08-03","close":3290.9822},{"date":"2020-08-04","close":3382.1318},{"date":"2020-08-05","close":3550.0388},{"date":"2020-08-06","close":3550.0388},{"date":"2020-08-07","close":3588.4177},{"date":"2020-08-10","close":3554.8364},{"date":"2020-08-11","close":3550.0388},{"date":"2020-08-12","close":3669.9729},{"date":"2020-08-13","close":3569.2285},{"date":"2020-08-14","close":3367.7397},{"date":"2020-08-18","close":3089.4934},{"date":"2020-08-19","close":3113.4802},{"date":"2020-08-20","close":2849.6257},{"date":"2020-08-21","close":2878.4102},{"date":"2020-08-24","close":2878.4102},{"date":"2020-08-25","close":3147.0615},{"date":"2020-08-26","close":3065.5066},{"date":"2020-08-27","close":2974.3569},{"date":"2020-08-28","close":2955.1677},{"date":"2020-08-31","close":3022.3306},{"date":"2020-09-01","close":3075.1013},{"date":"2020-09-02","close":3089.4934},{"date":"2020-09-03","close":3089.4934},{"date":"2020-09-04","close":2979.1541},{"date":"2020-09-07","close":2998.344},{"date":"2020-09-08","close":3003.1411},{"date":"2020-09-09","close":2964.7622},{"date":"2020-09-10","close":3007.9387},{"date":"2020-09-11","close":2969.5596},{"date":"2020-09-14","close":3031.9253},{"date":"2020-09-15","close":3012.7358},{"date":"2020-09-16","close":2969.5596},{"date":"2020-09-17","close":2911.9917},{"date":"2020-09-18","close":2888.0046},{"date":"2020-09-21","close":2888.0046},{"date":"2020-09-22","close":2892.802},{"date":"2020-09-23","close":2825.6394},{"date":"2020-09-24","close":2556.9878},{"date":"2020-09-25","close":2590.5688},{"date":"2020-09-28","close":2672.1238},{"date":"2020-09-29","close":2768.071},{"date":"2020-10-05","close":2840.0312},{"date":"2020-10-06","close":2859.2205},{"date":"2020-10-07","close":2864.0178},{"date":"2020-10-08","close":2897.5996},{"date":"2020-10-12","close":2878.4102},{"date":"2020-10-13","close":2988.7493},{"date":"2020-10-14","close":2916.7888},{"date":"2020-10-15","close":2873.613},{"date":"2020-10-16","close":2792.0579},{"date":"2020-10-19","close":2777.6658},{"date":"2020-10-20","close":2715.3003},{"date":"2020-10-21","close":2753.679},{"date":"2020-10-22","close":2676.9211},{"date":"2020-10-23","close":2648.1372},{"date":"2020-10-26","close":2571.3796},{"date":"2020-10-27","close":2504.2166},{"date":"2020-10-28","close":2571.3796},{"date":"2020-10-29","close":2537.7986},{"date":"2020-10-30","close":2523.4062},{"date":"2020-11-02","close":2744.0842},{"date":"2020-11-03","close":2811.2471},{"date":"2020-11-04","close":2758.4763},{"date":"2020-11-05","close":2787.2605},{"date":"2020-11-06","close":2724.8948},{"date":"2020-11-09","close":2715.3003},{"date":"2020-11-10","close":2734.4895},{"date":"2020-11-11","close":2715.3003},{"date":"2020-11-12","close":2782.4631},{"date":"2020-11-13","close":2734.4895},{"date":"2020-11-16","close":2768.071},{"date":"2020-11-17","close":2724.8948},{"date":"2020-11-18","close":2854.4233},{"date":"2020-11-19","close":2830.4365},{"date":"2020-11-20","close":2859.2205},{"date":"2020-11-23","close":2844.8284},{"date":"2020-11-24","close":2945.5728},{"date":"2020-11-25","close":2916.7888},{"date":"2020-11-26","close":2897.5996},{"date":"2020-11-27","close":2916.7888},{"date":"2020-11-30","close":3017.533},{"date":"2020-12-01","close":3137.4668},{"date":"2020-12-02","close":3036.7227},{"date":"2020-12-03","close":3041.52},{"date":"2020-12-04","close":2935.9783},{"date":"2020-12-07","close":2988.7493},{"date":"2020-12-08","close":3036.7227},{"date":"2020-12-09","close":3075.1013},{"date":"2020-12-10","close":3041.52},{"date":"2020-12-11","close":3022.3306},{"date":"2020-12-14","close":2998.344},{"date":"2020-12-15","close":2998.344},{"date":"2020-12-16","close":3084.696},{"date":"2020-12-17","close":2969.5596},{"date":"2020-12-18","close":3060.7092},{"date":"2020-12-21","close":2993.5464},{"date":"2020-12-22","close":3166.2515},{"date":"2020-12-23","close":2585.7715},{"date":"2020-12-24","close":2518.6086},{"date":"2020-12-28","close":2417.8643},{"date":"2020-12-29","close":2465.8379},{"date":"2020-12-30","close":2528.2034},{"date":"2021-01-04","close":2533.001},{"date":"2021-01-05","close":2547.3928},{"date":"2021-01-06","close":2571.3796},{"date":"2021-01-07","close":2556.9878},{"date":"2021-01-08","close":2537.7986},{"date":"2021-01-11","close":2456.2429},{"date":"2021-01-12","close":2432.2563},{"date":"2021-01-13","close":2465.8379},{"date":"2021-01-14","close":2513.8113},{"date":"2021-01-15","close":2475.4326},{"date":"2021-01-18","close":2417.8643},{"date":"2021-01-19","close":2461.0405},{"date":"2021-01-20","close":2504.2166},{"date":"2021-01-21","close":2523.4062},{"date":"2021-01-22","close":2513.8113},{"date":"2021-01-25","close":2513.8113},{"date":"2021-01-26","close":2461.0405},{"date":"2021-01-27","close":2441.8513},{"date":"2021-01-28","close":2350.7017},{"date":"2021-01-29","close":2206.781},{"date":"2021-02-01","close":2288.3359},{"date":"2021-02-02","close":2312.323},{"date":"2021-02-03","close":2345.9041},{"date":"2021-02-04","close":2302.7283},{"date":"2021-02-05","close":2321.9175},{"date":"2021-02-08","close":2365.094},{"date":"2021-02-09","close":2317.1201},{"date":"2021-02-10","close":2341.1069},{"date":"2021-02-15","close":2326.7148},{"date":"2021-02-16","close":2312.323},{"date":"2021-02-17","close":2379.4856},{"date":"2021-02-18","close":2365.094},{"date":"2021-02-19","close":2341.1069},{"date":"2021-02-22","close":2317.1201},{"date":"2021-02-23","close":2278.7412},{"date":"2021-02-24","close":2254.7546},{"date":"2021-02-25","close":2269.1467},{"date":"2021-02-26","close":2235.5649},{"date":"2021-03-02","close":2254.7546},{"date":"2021-03-03","close":2259.5518},{"date":"2021-03-04","close":2456.2429},{"date":"2021-03-05","close":2398.675},{"date":"2021-03-08","close":2413.0669},{"date":"2021-03-09","close":2451.446},{"date":"2021-03-10","close":2398.675},{"date":"2021-03-11","close":2413.0669},{"date":"2021-03-12","close":2427.4592},{"date":"2021-03-15","close":2461.0405},{"date":"2021-03-16","close":2446.6487},{"date":"2021-03-17","close":2417.8643},{"date":"2021-03-18","close":2403.4724},{"date":"2021-03-19","close":2384.283},{"date":"2021-03-22","close":2360.2964},{"date":"2021-03-23","close":2312.323},{"date":"2021-03-24","close":2331.512},{"date":"2021-03-25","close":2365.094},{"date":"2021-03-26","close":2336.3093},{"date":"2021-03-29","close":2374.6882},{"date":"2021-03-30","close":2408.2698},{"date":"2021-03-31","close":2461.0405},{"date":"2021-04-01","close":2446.6487},{"date":"2021-04-02","close":2441.8513},{"date":"2021-04-05","close":2513.8113},{"date":"2021-04-06","close":2470.6353},{"date":"2021-04-07","close":2446.6487},{"date":"2021-04-08","close":2470.6353},{"date":"2021-04-09","close":2509.0142},{"date":"2021-04-12","close":2576.177},{"date":"2021-04-13","close":2552.1902},{"date":"2021-04-14","close":2552.1902},{"date":"2021-04-15","close":2571.3796},{"date":"2021-04-16","close":2590.5688},{"date":"2021-04-19","close":2614.5557},{"date":"2021-04-20","close":2628.9478},{"date":"2021-04-21","close":2667.3269},{"date":"2021-04-22","close":2652.9348},{"date":"2021-04-23","close":2595.3665},{"date":"2021-04-26","close":2595.3665},{"date":"2021-04-27","close":2580.9746},{"date":"2021-04-28","close":2590.5688},{"date":"2021-04-29","close":2600.1638},{"date":"2021-04-30","close":2542.5955},{"date":"2021-05-03","close":2571.3796},{"date":"2021-05-04","close":2571.3796},{"date":"2021-05-06","close":2624.1506},{"date":"2021-05-07","close":2648.1372},{"date":"2021-05-10","close":2729.6921},{"date":"2021-05-11","close":2672.1238},{"date":"2021-05-12","close":2633.7449},{"date":"2021-05-13","close":2576.177},{"date":"2021-05-14","close":2561.7849},{"date":"2021-05-17","close":2533.001},{"date":"2021-05-18","close":2542.5955},{"date":"2021-05-20","close":2571.3796},{"date":"2021-05-21","close":2552.1902},{"date":"2021-05-24","close":2528.2034},{"date":"2021-05-25","close":2518.6086},{"date":"2021-05-26","close":2576.177},{"date":"2021-05-27","close":2595.3665},{"date":"2021-05-28","close":2619.3533},{"date":"2021-05-31","close":2729.6921},{"date":"2021-06-01","close":2715.3003},{"date":"2021-06-02","close":2792.0579},{"date":"2021-06-03","close":2792.0579},{"date":"2021-06-04","close":2825.6394},{"date":"2021-06-07","close":2768.071},{"date":"2021-06-08","close":2772.8684},{"date":"2021-06-09","close":2772.8684},{"date":"2021-06-10","close":2753.679},{"date":"2021-06-11","close":2772.8684},{"date":"2021-06-14","close":2748.8813},{"date":"2021-06-15","close":2758.4763},{"date":"2021-06-16","close":2859.2205},{"date":"2021-06-17","close":2883.2073},{"date":"2021-06-18","close":2864.0178},{"date":"2021-06-21","close":2792.0579},{"date":"2021-06-22","close":2796.855},{"date":"2021-06-23","close":2792.0579},{"date":"2021-06-24","close":2710.5029},{"date":"2021-06-25","close":2705.7056},{"date":"2021-06-28","close":2681.7188},{"date":"2021-06-29","close":2700.9082},{"date":"2021-06-30","close":2739.2871},{"date":"2021-07-01","close":2772.8684},{"date":"2021-07-02","close":2820.8418},{"date":"2021-07-05","close":2830.4365},{"date":"2021-07-06","close":2830.4365},{"date":"2021-07-07","close":2782.4631},{"date":"2021-07-08","close":2686.5159},{"date":"2021-07-09","close":2643.3398},{"date":"2021-07-12","close":2648.1372},{"date":"2021-07-13","close":2676.9211},{"date":"2021-07-14","close":2643.3398},{"date":"2021-07-15","close":2705.7056},{"date":"2021-07-16","close":2686.5159},{"date":"2021-07-19","close":2643.3398},{"date":"2021-07-20","close":2609.7585},{"date":"2021-07-21","close":2619.3533},{"date":"2021-07-22","close":2633.7449},{"date":"2021-07-23","close":2657.7322},{"date":"2021-07-26","close":2638.5425},{"date":"2021-07-27","close":2662.5293},{"date":"2021-07-28","close":2657.7322},{"date":"2021-07-29","close":2662.5293},{"date":"2021-07-30","close":2700.9082},{"date":"2021-08-02","close":2801.6523},{"date":"2021-08-03","close":2801.6523},{"date":"2021-08-04","close":2811.2471},{"date":"2021-08-05","close":2844.8284},{"date":"2021-08-06","close":2878.4102},{"date":"2021-08-09","close":2849.6257},{"date":"2021-08-10","close":2787.2605},{"date":"2021-08-11","close":2686.5159},{"date":"2021-08-12","close":2662.5293},{"date":"2021-08-13","close":2624.1506},{"date":"2021-08-17","close":2485.0276},{"date":"2021-08-18","close":2633.7449},{"date":"2021-08-19","close":2672.1238},{"date":"2021-08-20","close":2485.0276},{"date":"2021-08-23","close":2475.4326},{"date":"2021-08-24","close":2590.5688},{"date":"2021-08-25","close":2600.1638},{"date":"2021-08-26","close":2585.7715},{"date":"2021-08-27","close":2595.3665},{"date":"2021-08-30","close":2667.3269},{"date":"2021-08-31","close":2729.6921},{"date":"2021-09-01","close":2777.6658},{"date":"2021-09-02","close":2753.679},{"date":"2021-09-03","close":2753.679},{"date":"2021-09-06","close":2748.8813},{"date":"2021-09-07","close":2729.6921},{"date":"2021-09-08","close":2676.9211},{"date":"2021-09-09","close":2772.8684},{"date":"2021-09-10","close":2796.855},{"date":"2021-09-13","close":2768.071},{"date":"2021-09-14","close":2715.3003},{"date":"2021-09-15","close":2720.0974},{"date":"2021-09-16","close":2720.0974},{"date":"2021-09-17","close":2724.8948},{"date":"2021-09-23","close":2643.3398},{"date":"2021-09-24","close":2619.3533},{"date":"2021-09-27","close":2667.3269},{"date":"2021-09-28","close":2729.6921},{"date":"2021-09-29","close":2744.0842},{"date":"2021-09-30","close":2720.0974},{"date":"2021-10-01","close":2614.5557},{"date":"2021-10-05","close":2465.8379},{"date":"2021-10-06","close":2302.7283},{"date":"2021-10-07","close":2384.283},{"date":"2021-10-08","close":2398.675},{"date":"2021-10-12","close":2389.0803},{"date":"2021-10-13","close":2456.2429},{"date":"2021-10-14","close":2494.6223},{"date":"2021-10-15","close":2556.9878},{"date":"2021-10-18","close":2566.5823},{"date":"2021-10-19","close":2528.2034},{"date":"2021-10-20","close":2523.4062},{"date":"2021-10-21","close":2499.4194},{"date":"2021-10-22","close":2485.0276},{"date":"2021-10-25","close":2480.2302},{"date":"2021-10-26","close":2504.2166},{"date":"2021-10-27","close":2590.5688},{"date":"2021-10-28","close":2580.9746},{"date":"2021-10-29","close":2566.5823},{"date":"2021-11-01","close":2595.3665},{"date":"2021-11-02","close":2614.5557},{"date":"2021-11-03","close":2585.7715},{"date":"2021-11-04","close":2537.7986},{"date":"2021-11-05","close":2499.4194},{"date":"2021-11-08","close":2470.6353},{"date":"2021-11-09","close":2465.8379},{"date":"2021-11-10","close":2393.8777},{"date":"2021-11-11","close":2384.283},{"date":"2021-11-12","close":2413.0669},{"date":"2021-11-15","close":2427.4592},{"date":"2021-11-16","close":2451.446},{"date":"2021-11-17","close":2389.0803},{"date":"2021-11-18","close":2461.0405},{"date":"2021-11-19","close":2461.0405},{"date":"2021-11-22","close":2398.675},{"date":"2021-11-23","close":2422.6621},{"date":"2021-11-24","close":2480.2302},{"date":"2021-11-25","close":2475.4326},{"date":"2021-11-26","close":2379.4856},{"date":"2021-11-29","close":2331.512},{"date":"2021-11-30","close":2187.5916},{"date":"2021-12-01","close":2197.1865},{"date":"2021-12-02","close":2254.7546},{"date":"2021-12-03","close":2297.9304},{"date":"2021-12-06","close":2312.323},{"date":"2021-12-07","close":2326.7148},{"date":"2021-12-08","close":2283.5386},{"date":"2021-12-09","close":2341.1069},{"date":"2021-12-10","close":2331.512},{"date":"2021-12-13","close":2326.7148},{"date":"2021-12-14","close":2288.3359},{"date":"2021-12-15","close":2259.5518},{"date":"2021-12-16","close":2307.5254},{"date":"2021-12-17","close":2278.7412},{"date":"2021-12-20","close":2211.5784},{"date":"2021-12-21","close":2201.9836},{"date":"2021-12-22","close":2225.9705},{"date":"2021-12-23","close":2293.1331},{"date":"2021-12-24","close":2374.6882},{"date":"2021-12-27","close":2422.6621},{"date":"2021-12-28","close":2398.675},{"date":"2021-12-29","close":2514.2737},{"date":"2021-12-30","close":2567.2568},{"date":"2022-01-03","close":2580.0},{"date":"2022-01-04","close":2605.7896},{"date":"2022-01-05","close":2562.4399},{"date":"2022-01-06","close":2442.0244},{"date":"2022-01-07","close":2572.0732},{"date":"2022-01-10","close":2576.8899},{"date":"2022-01-11","close":2470.9243},{"date":"2022-01-12","close":2562.4399},{"date":"2022-01-13","close":2475.741},{"date":"2022-01-14","close":2523.907},{"date":"2022-01-17","close":2495.0076},{"date":"2022-01-18","close":2427.5745},{"date":"2022-01-19","close":2461.2913},{"date":"2022-01-20","close":2485.374},{"date":"2022-01-21","close":2442.0244},{"date":"2022-01-24","close":2567.2568},{"date":"2022-01-25","close":2422.7581},{"date":"2022-01-26","close":2422.7581},{"date":"2022-01-27","close":2234.9102},{"date":"2022-01-28","close":2268.6262},{"date":"2022-02-03","close":2340.8755},{"date":"2022-02-04","close":2432.3916},{"date":"2022-02-07","close":2398.675},{"date":"2022-02-08","close":2398.675},{"date":"2022-02-09","close":2398.675},{"date":"2022-02-10","close":2456.4746},{"date":"2022-02-11","close":2369.7754},{"date":"2022-02-14","close":2369.7754},{"date":"2022-02-15","close":2369.7754},{"date":"2022-02-16","close":2393.8584},{"date":"2022-02-17","close":2360.1423},{"date":"2022-02-18","close":2360.1423},{"date":"2022-02-21","close":2360.1423},{"date":"2022-02-22","close":2360.1423},{"date":"2022-02-23","close":2360.1423},{"date":"2022-02-24","close":2234.9102},{"date":"2022-02-25","close":2234.9102},{"date":"2022-02-28","close":2234.9102},{"date":"2022-03-02","close":2355.3254},{"date":"2022-03-03","close":2336.0591},{"date":"2022-03-04","close":2336.0591},{"date":"2022-03-07","close":2263.8098},{"date":"2022-03-08","close":2254.1765},{"date":"2022-03-10","close":2254.1765},{"date":"2022-03-11","close":2239.7268},{"date":"2022-03-14","close":2186.7439},{"date":"2022-03-15","close":2186.7439},{"date":"2022-03-16","close":2186.7439},{"date":"2022-03-17","close":2186.7439},{"date":"2022-03-18","close":2321.6094},{"date":"2022-03-21","close":2321.6094},{"date":"2022-03-22","close":2345.6921},{"date":"2022-03-23","close":2369.7754},{"date":"2022-03-24","close":2369.7754},{"date":"2022-03-25","close":2345.6921},{"date":"2022-03-28","close":2340.8755},{"date":"2022-03-29","close":2340.8755},{"date":"2022-03-30","close":2307.1592},{"date":"2022-03-31","close":2326.4258},{"date":"2022-04-01","close":2461.2913},{"date":"2022-04-04","close":2653.9558},{"date":"2022-04-05","close":2764.738},{"date":"2022-04-06","close":2784.0044},{"date":"2022-04-07","close":2812.9041},{"date":"2022-04-08","close":2827.354},{"date":"2022-04-11","close":2865.887},{"date":"2022-04-12","close":2841.8037},{"date":"2022-04-13","close":2774.3711},{"date":"2022-04-14","close":2726.2051},{"date":"2022-04-15","close":2731.0215},{"date":"2022-04-18","close":2798.4543},{"date":"2022-04-19","close":2947.7693},{"date":"2022-04-20","close":3068.1848},{"date":"2022-04-21","close":3063.3684},{"date":"2022-04-22","close":3236.7664},{"date":"2022-04-25","close":3294.5657},{"date":"2022-04-26","close":3419.7976},{"date":"2022-04-27","close":3203.05},{"date":"2022-04-28","close":3193.4167},{"date":"2022-04-29","close":3034.4685},{"date":"2022-05-02","close":3193.4167},{"date":"2022-05-03","close":3174.1501},{"date":"2022-05-04","close":3198.2334},{"date":"2022-05-06","close":3222.3167},{"date":"2022-05-09","close":3355.0},{"date":"2022-05-10","close":3183.7837},{"date":"2022-05-11","close":3203.05},{"date":"2022-05-12","close":3198.2334},{"date":"2022-05-13","close":3212.6831},{"date":"2022-05-16","close":3516.1301},{"date":"2022-05-17","close":3125.9841},{"date":"2022-05-18","close":3135.6174},{"date":"2022-05-19","close":3188.6001},{"date":"2022-05-20","close":3058.5518},{"date":"2022-05-23","close":2899.603},{"date":"2022-05-24","close":2812.9041},{"date":"2022-05-25","close":2817.7205},{"date":"2022-05-26","close":2798.4543},{"date":"2022-05-27","close":2764.738},{"date":"2022-05-30","close":2740.6548},{"date":"2022-05-31","close":2788.821},{"date":"2022-06-02","close":2788.821},{"date":"2022-06-03","close":3193.4167},{"date":"2022-06-07","close":3140.4341},{"date":"2022-06-08","close":3092.2681},{"date":"2022-06-09","close":2981.4856},{"date":"2022-06-10","close":2986.3022},{"date":"2022-06-13","close":2822.5374},{"date":"2022-06-14","close":2769.5544},{"date":"2022-06-15","close":2572.0732},{"date":"2022-06-16","close":2581.7065},{"date":"2022-06-17","close":2581.7065},{"date":"2022-06-20","close":2408.3083},{"date":"2022-06-21","close":2446.8413},{"date":"2022-06-22","close":2297.5261},{"date":"2022-06-23","close":2167.4773},{"date":"2022-06-24","close":2292.7095},{"date":"2022-06-27","close":2408.3083},{"date":"2022-06-28","close":2427.5745},{"date":"2022-06-29","close":2490.1909},{"date":"2022-06-30","close":2408.3083},{"date":"2022-07-01","close":2336.0591},{"date":"2022-07-04","close":2283.0762},{"date":"2022-07-05","close":2360.1423},{"date":"2022-07-06","close":2297.5261},{"date":"2022-07-07","close":2331.2424},{"date":"2022-07-08","close":2475.741},{"date":"2022-07-11","close":2504.6409},{"date":"2022-07-12","close":2408.3083},{"date":"2022-07-13","close":2437.208},{"date":"2022-07-14","close":2403.4917},{"date":"2022-07-15","close":2350.509},{"date":"2022-07-18","close":2422.7581},{"date":"2022-07-19","close":2446.8413},{"date":"2022-07-20","close":2442.0244},{"date":"2022-07-21","close":2461.2913},{"date":"2022-07-22","close":2490.1909},{"date":"2022-07-25","close":2480.5576},{"date":"2022-07-26","close":2490.1909},{"date":"2022-07-27","close":2889.97},{"date":"2022-07-28","close":2827.354},{"date":"2022-07-29","close":2812.9041},{"date":"2022-08-01","close":2769.5544},{"date":"2022-08-02","close":3217.5},{"date":"2022-08-03","close":3125.9841},{"date":"2022-08-04","close":3063.3684},{"date":"2022-08-05","close":3140.4341},{"date":"2022-08-08","close":3145.2507},{"date":"2022-08-09","close":3048.9185},{"date":"2022-08-10","close":3077.8179},{"date":"2022-08-11","close":3077.8179},{"date":"2022-08-12","close":3106.7178},{"date":"2022-08-16","close":3044.1018},{"date":"2022-08-17","close":3005.5686},{"date":"2022-08-18","close":3097.0845},{"date":"2022-08-19","close":3333.0984},{"date":"2022-08-22","close":3313.8323},{"date":"2022-08-23","close":3256.033},{"date":"2022-08-24","close":3178.9673},{"date":"2022-08-25","close":3227.1333},{"date":"2022-08-26","close":3453.5142},{"date":"2022-08-29","close":3458.3306},{"date":"2022-08-30","close":3280.116},{"date":"2022-08-31","close":3265.6663},{"date":"2022-09-01","close":3020.0188},{"date":"2022-09-02","close":2986.3022},{"date":"2022-09-05","close":2981.4856},{"date":"2022-09-06","close":2986.3022},{"date":"2022-09-07","close":2928.5029},{"date":"2022-09-08","close":3073.0012},{"date":"2022-09-13","close":3106.7178},{"date":"2022-09-14","close":3068.1848},{"date":"2022-09-15","close":3063.3684},{"date":"2022-09-16","close":2995.9355},{"date":"2022-09-19","close":3891.8262},{"date":"2022-09-20","close":5057.4473},{"date":"2022-09-21","close":6569.8647},{"date":"2022-09-22","close":5943.7051},{"date":"2022-09-23","close":5683.6074},{"date":"2022-09-26","close":5018.9146},{"date":"2022-09-27","close":5317.5444},{"date":"2022-09-28","close":4580.6025},{"date":"2022-09-29","close":4412.021},{"date":"2022-09-30","close":4758.8169},{"date":"2022-10-04","close":5057.4473},{"date":"2022-10-05","close":5317.5444},{"date":"2022-10-06","close":5365.7104},{"date":"2022-10-07","close":5683.6074},{"date":"2022-10-11","close":6762.5298},{"date":"2022-10-12","close":5799.2061},{"date":"2022-10-13","close":5413.8774},{"date":"2022-10-14","close":5519.8423},{"date":"2022-10-17","close":4233.8066},{"date":"2022-10-18","close":3959.2588},{"date":"2022-10-19","close":3997.7915},{"date":"2022-10-20","close":3858.1099},{"date":"2022-10-21","close":3684.7117},{"date":"2022-10-24","close":3992.9751},{"date":"2022-10-25","close":3756.9609},{"date":"2022-10-26","close":3626.9121},{"date":"2022-10-27","close":3477.5972},{"date":"2022-10-28","close":3598.0127},{"date":"2022-10-31","close":4484.27},{"date":"2022-11-01","close":4334.9546},{"date":"2022-11-02","close":4166.373},{"date":"2022-11-03","close":4161.5566},{"date":"2022-11-04","close":4079.6746},{"date":"2022-11-07","close":4113.3906},{"date":"2022-11-08","close":4002.6082},{"date":"2022-11-09","close":3978.5249},{"date":"2022-11-10","close":3862.9263},{"date":"2022-11-11","close":3843.6599},{"date":"2022-11-14","close":3853.2935},{"date":"2022-11-15","close":3781.0442},{"date":"2022-11-16","close":3756.9609},{"date":"2022-11-17","close":3665.4448},{"date":"2022-11-18","close":3636.5454},{"date":"2022-11-21","close":3930.3591},{"date":"2022-11-22","close":3814.7605},{"date":"2022-11-23","close":3819.5769},{"date":"2022-11-24","close":4084.491},{"date":"2022-11-25","close":4036.325},{"date":"2022-11-28","close":3838.8433},{"date":"2022-11-29","close":3891.8262},{"date":"2022-11-30","close":3949.6257},{"date":"2022-12-01","close":3997.7915},{"date":"2022-12-02","close":3785.8606},{"date":"2022-12-05","close":3684.7117},{"date":"2022-12-06","close":3573.9297},{"date":"2022-12-07","close":3545.0295},{"date":"2022-12-08","close":3439.0645},{"date":"2022-12-09","close":3429.4309},{"date":"2022-12-12","close":3439.0645},{"date":"2022-12-13","close":3429.4309},{"date":"2022-12-14","close":3472.7808},{"date":"2022-12-15","close":3381.2649},{"date":"2022-12-16","close":3641.3621},{"date":"2022-12-19","close":3535.3967},{"date":"2022-12-20","close":3352.3652},{"date":"2022-12-21","close":3347.5483},{"date":"2022-12-22","close":3333.0984},{"date":"2022-12-23","close":3178.9673},{"date":"2022-12-26","close":3164.5171},{"date":"2022-12-27","close":3159.7004},{"date":"2022-12-28","close":3198.5891},{"date":"2022-12-29","close":3062.479},{"date":"2023-01-02","close":2974.9795},{"date":"2023-01-03","close":3028.4514},{"date":"2023-01-04","close":3081.9231},{"date":"2023-01-05","close":3101.3674},{"date":"2023-01-06","close":3125.6729},{"date":"2023-01-09","close":3188.8669},{"date":"2023-01-10","close":3184.0059},{"date":"2023-01-11","close":3271.5054},{"date":"2023-01-12","close":3271.5054},{"date":"2023-01-13","close":3271.5054},{"date":"2023-01-16","close":3261.783},{"date":"2023-01-17","close":3218.0332},{"date":"2023-01-18","close":3140.2561},{"date":"2023-01-19","close":3111.0898},{"date":"2023-01-20","close":3218.0332},{"date":"2023-01-25","close":3242.3386},{"date":"2023-01-26","close":3286.0886},{"date":"2023-01-27","close":3276.3662},{"date":"2023-01-30","close":3276.3662},{"date":"2023-01-31","close":3193.728},{"date":"2023-02-01","close":3120.812},{"date":"2023-02-02","close":3159.7004},{"date":"2023-02-03","close":3081.9231},{"date":"2023-02-06","close":3111.0898},{"date":"2023-02-07","close":3101.3674},{"date":"2023-02-08","close":3096.5066},{"date":"2023-02-09","close":3038.1736},{"date":"2023-02-10","close":2974.9795},{"date":"2023-02-13","close":2940.9519},{"date":"2023-02-14","close":2960.3962},{"date":"2023-02-15","close":2897.2021},{"date":"2023-02-16","close":2936.0911},{"date":"2023-02-17","close":2902.0632},{"date":"2023-02-20","close":2926.3687},{"date":"2023-02-21","close":2984.7014},{"date":"2023-02-22","close":2926.3687},{"date":"2023-02-23","close":2940.9519},{"date":"2023-02-24","close":2872.8967},{"date":"2023-02-27","close":2858.3135},{"date":"2023-02-28","close":2853.4526},{"date":"2023-03-02","close":2916.6465},{"date":"2023-03-03","close":2882.6189},{"date":"2023-03-06","close":2902.0632},{"date":"2023-03-07","close":2882.6189},{"date":"2023-03-08","close":2897.2021},{"date":"2023-03-09","close":2838.8694},{"date":"2023-03-10","close":2761.092},{"date":"2023-03-13","close":2785.3972},{"date":"2023-03-14","close":2678.4539},{"date":"2023-03-15","close":2761.092},{"date":"2023-03-16","close":2775.6755},{"date":"2023-03-17","close":2814.564},{"date":"2023-03-20","close":2819.425},{"date":"2023-03-21","close":2790.2588},{"date":"2023-03-22","close":2751.3701},{"date":"2023-03-23","close":2746.5088},{"date":"2023-03-24","close":2707.6201},{"date":"2023-03-27","close":2678.4539},{"date":"2023-03-28","close":2761.092},{"date":"2023-03-29","close":2717.3425},{"date":"2023-03-30","close":2746.5088},{"date":"2023-03-31","close":2756.231},{"date":"2023-04-03","close":2785.3972},{"date":"2023-04-04","close":2814.564},{"date":"2023-04-05","close":2829.1472},{"date":"2023-04-06","close":2722.2034},{"date":"2023-04-07","close":2717.3425},{"date":"2023-04-10","close":2673.5928},{"date":"2023-04-11","close":2712.4812},{"date":"2023-04-12","close":2746.5088},{"date":"2023-04-13","close":2746.5088},{"date":"2023-04-14","close":2761.092},{"date":"2023-04-17","close":2780.5364},{"date":"2023-04-18","close":2761.092},{"date":"2023-04-19","close":2780.5364},{"date":"2023-04-20","close":2819.425},{"date":"2023-04-21","close":2761.092},{"date":"2023-04-24","close":2804.8418},{"date":"2023-04-25","close":2785.3972},{"date":"2023-04-26","close":2707.6201},{"date":"2023-04-27","close":2678.4539},{"date":"2023-04-28","close":2595.8154},{"date":"2023-05-02","close":2673.5928},{"date":"2023-05-03","close":2673.5928},{"date":"2023-05-04","close":2668.7314},{"date":"2023-05-08","close":2712.4812},{"date":"2023-05-09","close":2673.5928},{"date":"2023-05-10","close":3475.6704},{"date":"2023-05-11","close":3577.7529},{"date":"2023-05-12","close":3650.6692},{"date":"2023-05-15","close":3514.5591},{"date":"2023-05-16","close":3772.1963},{"date":"2023-05-17","close":3820.8069},{"date":"2023-05-18","close":3674.9746},{"date":"2023-05-19","close":3713.863},{"date":"2023-05-22","close":3908.3064},{"date":"2023-05-23","close":4127.0552},{"date":"2023-05-24","close":4093.0273},{"date":"2023-05-25","close":4229.1377},{"date":"2023-05-26","close":4112.4717},{"date":"2023-05-30","close":3781.9185},{"date":"2023-05-31","close":3869.4177},{"date":"2023-06-01","close":3777.0574},{"date":"2023-06-02","close":3723.5854},{"date":"2023-06-05","close":3903.4456},{"date":"2023-06-07","close":3990.9448},{"date":"2023-06-08","close":4015.2498},{"date":"2023-06-09","close":3918.0286},{"date":"2023-06-12","close":4340.9424},{"date":"2023-06-13","close":5230.52},{"date":"2023-06-14","close":4554.8296},{"date":"2023-06-15","close":4613.1626},{"date":"2023-06-16","close":4622.8848},{"date":"2023-06-19","close":5006.9102},{"date":"2023-06-20","close":4827.0503},{"date":"2023-06-21","close":4613.1626},{"date":"2023-06-22","close":4627.7461},{"date":"2023-06-23","close":4428.4419},{"date":"2023-06-26","close":4360.3867},{"date":"2023-06-27","close":4511.0801},{"date":"2023-06-28","close":4360.3867},{"date":"2023-06-29","close":4078.4441},{"date":"2023-06-30","close":3952.0562},{"date":"2023-07-03","close":4010.3889},{"date":"2023-07-04","close":4015.2498},{"date":"2023-07-05","close":4151.3604},{"date":"2023-07-06","close":4039.5552},{"date":"2023-07-07","close":4093.0273},{"date":"2023-07-10","close":3956.917},{"date":"2023-07-11","close":4229.1377},{"date":"2023-07-12","close":4302.0537},{"date":"2023-07-13","close":4195.1104},{"date":"2023-07-14","close":4015.2498},{"date":"2023-07-17","close":3888.8623},{"date":"2023-07-18","close":3723.5854},{"date":"2023-07-19","close":3645.8083},{"date":"2023-07-20","close":3626.3638},{"date":"2023-07-21","close":3534.0034},{"date":"2023-07-24","close":3495.1147},{"date":"2023-07-25","close":3446.5042},{"date":"2023-07-26","close":3286.0886},{"date":"2023-07-27","close":3359.0046},{"date":"2023-07-28","close":3480.5315},{"date":"2023-07-31","close":3548.5867},{"date":"2023-08-01","close":3548.5867},{"date":"2023-08-02","close":3461.0872},{"date":"2023-08-03","close":3373.5879},{"date":"2023-08-04","close":3572.8921},{"date":"2023-08-07","close":3597.1973},{"date":"2023-08-08","close":3499.9758},{"date":"2023-08-09","close":3519.4202},{"date":"2023-08-10","close":3611.7805},{"date":"2023-08-11","close":3645.8083},{"date":"2023-08-14","close":3616.6418},{"date":"2023-08-16","close":3427.0598},{"date":"2023-08-17","close":3359.0046},{"date":"2023-08-18","close":3256.9221},{"date":"2023-08-21","close":3412.4766},{"date":"2023-08-22","close":3718.7244},{"date":"2023-08-23","close":3840.2512},{"date":"2023-08-24","close":3947.1951},{"date":"2023-08-25","close":4034.6941},{"date":"2023-08-28","close":4078.4441},{"date":"2023-08-29","close":4049.2778},{"date":"2023-08-30","close":4058.9995},{"date":"2023-08-31","close":4058.9995},{"date":"2023-09-01","close":4058.9995},{"date":"2023-09-04","close":4015.2498},{"date":"2023-09-05","close":3952.0562},{"date":"2023-09-06","close":3947.1951},{"date":"2023-09-07","close":3660.3914},{"date":"2023-09-08","close":3650.6692},{"date":"2023-09-11","close":3884.001},{"date":"2023-09-12","close":3869.4177},{"date":"2023-09-13","close":3762.4741},{"date":"2023-09-14","close":3738.1685},{"date":"2023-09-15","close":3723.5854},{"date":"2023-09-18","close":3665.2527},{"date":"2023-09-19","close":3431.9209},{"date":"2023-09-20","close":3509.698},{"date":"2023-09-21","close":3704.1414},{"date":"2023-09-22","close":3383.3101},{"date":"2023-09-25","close":4394.4146},{"date":"2023-09-26","close":4433.3027},{"date":"2023-09-27","close":4268.0264},{"date":"2023-10-04","close":4340.9424},{"date":"2023-10-05","close":4336.0811},{"date":"2023-10-06","close":4165.9438},{"date":"2023-10-10","close":4117.333},{"date":"2023-10-11","close":4233.9985},{"date":"2023-10-12","close":4331.2202},{"date":"2023-10-13","close":4024.9724},{"date":"2023-10-16","close":3786.7795},{"date":"2023-10-17","close":3869.4177},{"date":"2023-10-18","close":3694.4189},{"date":"2023-10-19","close":3592.3364},{"date":"2023-10-20","close":3626.3638},{"date":"2023-10-23","close":3626.3638},{"date":"2023-10-24","close":3762.4741},{"date":"2023-10-25","close":3713.863},{"date":"2023-10-26","close":3762.4741},{"date":"2023-10-27","close":3884.001},{"date":"2023-10-30","close":3927.7507},{"date":"2023-10-31","close":3806.2239},{"date":"2023-11-01","close":3893.7231},{"date":"2023-11-02","close":3981.2227},{"date":"2023-11-03","close":4049.2778},{"date":"2023-11-06","close":4093.0273},{"date":"2023-11-07","close":4340.9424},{"date":"2023-11-08","close":4472.1914},{"date":"2023-11-09","close":4136.7769},{"date":"2023-11-10","close":4024.9724},{"date":"2023-11-13","close":4165.9438},{"date":"2023-11-14","close":4306.9146},{"date":"2023-11-15","close":4365.248},{"date":"2023-11-16","close":4389.5537},{"date":"2023-11-17","close":4248.582},{"date":"2023-11-20","close":4515.9414},{"date":"2023-11-21","close":4394.4146},{"date":"2023-11-22","close":4350.6646},{"date":"2023-11-23","close":4370.1089},{"date":"2023-11-24","close":4340.9424},{"date":"2023-11-27","close":4102.7495},{"date":"2023-11-28","close":4219.4155},{"date":"2023-11-29","close":4233.9985},{"date":"2023-11-30","close":4559.6904},{"date":"2023-12-01","close":4530.5239},{"date":"2023-12-04","close":4399.2754},{"date":"2023-12-05","close":4233.9985},{"date":"2023-12-06","close":4253.4429},{"date":"2023-12-07","close":4117.333},{"date":"2023-12-08","close":4238.8594},{"date":"2023-12-11","close":4209.6929},{"date":"2023-12-12","close":4204.832},{"date":"2023-12-13","close":4088.166},{"date":"2023-12-14","close":4165.9438},{"date":"2023-12-15","close":4127.0552},{"date":"2023-12-18","close":4083.3052},{"date":"2023-12-19","close":3952.0562},{"date":"2023-12-20","close":3791.6406},{"date":"2023-12-21","close":3704.1414},{"date":"2023-12-22","close":3679.8357},{"date":"2023-12-26","close":3606.9197},{"date":"2023-12-27","close":3749.04},{"date":"2023-12-28","close":3793.1465},{"date":"2024-01-02","close":3851.9548},{"date":"2024-01-03","close":3802.948},{"date":"2024-01-04","close":3680.4302},{"date":"2024-01-05","close":3704.9338},{"date":"2024-01-08","close":3729.4373},{"date":"2024-01-09","close":3695.1323},{"date":"2024-01-10","close":3690.2317},{"date":"2024-01-11","close":3778.4443},{"date":"2024-01-12","close":3773.5435},{"date":"2024-01-15","close":3788.2456},{"date":"2024-01-16","close":3714.7351},{"date":"2024-01-17","close":3513.8062},{"date":"2024-01-18","close":3494.2034},{"date":"2024-01-19","close":3479.5012},{"date":"2024-01-22","close":3342.2815},{"date":"2024-01-23","close":3322.6787},{"date":"2024-01-24","close":3234.4661},{"date":"2024-01-25","close":3205.0618},{"date":"2024-01-26","close":3175.6575},{"date":"2024-01-29","close":3131.5513},{"date":"2024-01-30","close":3175.6575},{"date":"2024-01-31","close":3131.5513},{"date":"2024-02-01","close":3214.863},{"date":"2024-02-02","close":3239.3667},{"date":"2024-02-05","close":3234.4661},{"date":"2024-02-06","close":3381.4873},{"date":"2024-02-07","close":3352.0828},{"date":"2024-02-08","close":3283.4731},{"date":"2024-02-13","close":3557.9126},{"date":"2024-02-14","close":3724.5366},{"date":"2024-02-15","close":3655.9268},{"date":"2024-02-16","close":3714.7351},{"date":"2024-02-19","close":3744.1394},{"date":"2024-02-20","close":3837.2527},{"date":"2024-02-21","close":3847.0542},{"date":"2024-02-22","close":3974.4727},{"date":"2024-02-23","close":4131.2954},{"date":"2024-02-26","close":4508.6499},{"date":"2024-02-27","close":4410.6357},{"date":"2024-02-28","close":4611.564},{"date":"2024-02-29","close":4748.7842},{"date":"2024-03-04","close":4631.1675},{"date":"2024-03-05","close":4523.3516},{"date":"2024-03-06","close":4351.8271},{"date":"2024-03-07","close":4557.6567},{"date":"2024-03-08","close":4410.6357},{"date":"2024-03-11","close":5282.9609},{"date":"2024-03-12","close":4959.5142},{"date":"2024-03-13","close":5684.8188},{"date":"2024-03-14","close":5577.0034},{"date":"2024-03-15","close":6135.6841},{"date":"2024-03-18","close":7968.5479},{"date":"2024-03-19","close":7978.3496},{"date":"2024-03-20","close":7988.1509},{"date":"2024-03-21","close":7978.3496},{"date":"2024-03-22","close":8429.2139},{"date":"2024-03-25","close":8831.0723},{"date":"2024-03-26","close":8605.6396},{"date":"2024-03-27","close":6566.9463},{"date":"2024-03-28","close":5959.2583},{"date":"2024-03-29","close":5998.4644},{"date":"2024-04-01","close":6086.6768},{"date":"2024-04-02","close":5655.4146},{"date":"2024-04-03","close":5302.564},{"date":"2024-04-04","close":4949.7134},{"date":"2024-04-05","close":5282.9609},{"date":"2024-04-08","close":5194.7485},{"date":"2024-04-09","close":5292.7627},{"date":"2024-04-11","close":4150.8979},{"date":"2024-04-12","close":3954.8699},{"date":"2024-04-15","close":3675.5295},{"date":"2024-04-16","close":3616.7209},{"date":"2024-04-17","close":3606.9197},{"date":"2024-04-18","close":3768.6431},{"date":"2024-04-19","close":3592.2175},{"date":"2024-04-22","close":3606.9197},{"date":"2024-04-23","close":3538.3096},{"date":"2024-04-24","close":3636.3237},{"date":"2024-04-25","close":3562.8132},{"date":"2024-04-26","close":3543.2104},{"date":"2024-04-29","close":3641.2246},{"date":"2024-04-30","close":3641.2246},{"date":"2024-05-02","close":3562.8132},{"date":"2024-05-03","close":3533.4092},{"date":"2024-05-07","close":3543.2104},{"date":"2024-05-08","close":3553.012},{"date":"2024-05-09","close":3592.2175},{"date":"2024-05-10","close":3616.7209},{"date":"2024-05-13","close":3714.7351},{"date":"2024-05-14","close":3719.636},{"date":"2024-05-16","close":3758.8413},{"date":"2024-05-17","close":3807.8486},{"date":"2024-05-20","close":3729.4373},{"date":"2024-05-21","close":3749.04},{"date":"2024-05-22","close":3685.3308},{"date":"2024-05-23","close":3778.4443},{"date":"2024-05-24","close":3802.948},{"date":"2024-05-27","close":3758.8413},{"date":"2024-05-28","close":3724.5366},{"date":"2024-05-29","close":3680.4302},{"date":"2024-05-30","close":3597.1182},{"date":"2024-05-31","close":3567.7141},{"date":"2024-06-03","close":3665.728},{"date":"2024-06-04","close":3577.5154},{"date":"2024-06-05","close":3626.5225},{"date":"2024-06-07","close":3788.2456},{"date":"2024-06-10","close":3626.5225},{"date":"2024-06-11","close":3611.8203},{"date":"2024-06-12","close":3626.5225},{"date":"2024-06-13","close":3621.6218},{"date":"2024-06-14","close":3303.0759},{"date":"2024-06-17","close":3420.6929},{"date":"2024-06-18","close":3420.6929},{"date":"2024-06-19","close":3415.792},{"date":"2024-06-20","close":3356.9836},{"date":"2024-06-21","close":3317.7781},{"date":"2024-06-24","close":3254.0688},{"date":"2024-06-25","close":3288.3735},{"date":"2024-06-26","close":3234.4661},{"date":"2024-06-27","close":3195.2603},{"date":"2024-06-28","close":3180.5581},{"date":"2024-07-01","close":3244.2673},{"date":"2024-07-02","close":3185.459},{"date":"2024-07-03","close":3131.5513},{"date":"2024-07-04","close":3107.0476},{"date":"2024-07-05","close":3092.3455},{"date":"2024-07-08","close":3165.856},{"date":"2024-07-09","close":3136.4519},{"date":"2024-07-10","close":3136.4519},{"date":"2024-07-11","close":3146.2534},{"date":"2024-07-12","close":3146.2534},{"date":"2024-07-15","close":3151.1538},{"date":"2024-07-16","close":3102.1467},{"date":"2024-07-17","close":3082.5442},{"date":"2024-07-18","close":3072.7427},{"date":"2024-07-19","close":3013.9341},{"date":"2024-07-22","close":3048.2393},{"date":"2024-07-23","close":3043.3384},{"date":"2024-07-24","close":3018.835},{"date":"2024-07-25","close":2989.4307},{"date":"2024-07-26","close":3013.9341},{"date":"2024-07-29","close":3062.9412},{"date":"2024-07-30","close":2945.3242},{"date":"2024-07-31","close":2964.927},{"date":"2024-08-01","close":3028.6362},{"date":"2024-08-02","close":2891.4165},{"date":"2024-08-05","close":2548.3672},{"date":"2024-08-06","close":2754.1968},{"date":"2024-08-07","close":2813.0054},{"date":"2024-08-08","close":2739.4949},{"date":"2024-08-09","close":2768.8989},{"date":"2024-08-12","close":2817.906},{"date":"2024-08-13","close":2763.9983},{"date":"2024-08-14","close":2847.3103},{"date":"2024-08-16","close":2906.1187},{"date":"2024-08-19","close":2886.5159},{"date":"2024-08-20","close":2950.2251},{"date":"2024-08-21","close":2901.218},{"date":"2024-08-22","close":2871.8137},{"date":"2024-08-23","close":2817.906},{"date":"2024-08-26","close":2778.7002},{"date":"2024-08-27","close":2822.8066},{"date":"2024-08-28","close":2793.4023},{"date":"2024-08-29","close":2724.7927},{"date":"2024-08-30","close":2822.8066},{"date":"2024-09-02","close":2808.1045},{"date":"2024-09-03","close":2837.5088},{"date":"2024-09-04","close":2724.7927},{"date":"2024-09-05","close":2700.2891},{"date":"2024-09-06","close":2602.2749},{"date":"2024-09-09","close":2661.0835},{"date":"2024-09-10","close":2621.8777},{"date":"2024-09-11","close":2651.282},{"date":"2024-09-12","close":2734.594},{"date":"2024-09-13","close":2759.0974},{"date":"2024-09-19","close":2822.8066},{"date":"2024-09-20","close":2852.2107},{"date":"2024-09-23","close":2852.2107},{"date":"2024-09-24","close":3704.9338},{"date":"2024-09-25","close":3489.3027},{"date":"2024-09-26","close":3190.3596},{"date":"2024-09-27","close":3028.6362},{"date":"2024-09-30","close":2915.9199},{"date":"2024-10-02","close":2915.9199},{"date":"2024-10-04","close":2911.0195},{"date":"2024-10-07","close":2974.7288},{"date":"2024-10-08","close":2984.53},{"date":"2024-10-10","close":2979.6292},{"date":"2024-10-11","close":2999.2322},{"date":"2024-10-14","close":2999.2322},{"date":"2024-10-15","close":2920.8208},{"date":"2024-10-16","close":2852.2107},{"date":"2024-10-17","close":2798.3032},{"date":"2024-10-18","close":2759.0974},{"date":"2024-10-21","close":2763.9983},{"date":"2024-10-22","close":2695.3882},{"date":"2024-10-23","close":2719.8918},{"date":"2024-10-24","close":2670.8848},{"date":"2024-10-25","close":2705.1897},{"date":"2024-10-28","close":2793.4023},{"date":"2024-10-29","close":2817.906},{"date":"2024-10-30","close":2813.0054},{"date":"2024-10-31","close":2857.1116},{"date":"2024-11-01","close":2817.906},{"date":"2024-11-04","close":2896.3174},{"date":"2024-11-05","close":2881.6152},{"date":"2024-11-06","close":2881.6152},{"date":"2024-11-07","close":2881.6152},{"date":"2024-11-08","close":2915.9199},{"date":"2024-11-11","close":2886.5159},{"date":"2024-11-12","close":2788.5017},{"date":"2024-11-13","close":2719.8918},{"date":"2024-11-14","close":2754.1968},{"date":"2024-11-15","close":3107.0476},{"date":"2024-11-18","close":2857.1116},{"date":"2024-11-19","close":2768.8989},{"date":"2024-11-20","close":2739.4949},{"date":"2024-11-21","close":2759.0974},{"date":"2024-11-22","close":2626.7786},{"date":"2024-11-25","close":2607.1755},{"date":"2024-11-26","close":2641.4805},{"date":"2024-11-27","close":2518.9629},{"date":"2024-11-28","close":2592.4734},{"date":"2024-11-29","close":2474.8567},{"date":"2024-12-02","close":2469.9558},{"date":"2024-12-03","close":2514.0623},{"date":"2024-12-04","close":3160.9556},{"date":"2024-12-05","close":2651.282},{"date":"2024-12-06","close":2857.1116},{"date":"2024-12-09","close":3268.771},{"date":"2024-12-10","close":3337.3806},{"date":"2024-12-11","close":3121.7498},{"date":"2024-12-12","close":2563.0693},{"date":"2024-12-13","close":2563.0693},{"date":"2024-12-16","close":2553.2678},{"date":"2024-12-17","close":2548.3672},{"date":"2024-12-18","close":2543.4663},{"date":"2024-12-19","close":2509.1614},{"date":"2024-12-20","close":2435.6509},{"date":"2024-12-23","close":2460.1545},{"date":"2024-12-24","close":2474.8567},{"date":"2024-12-26","close":2450.353},{"date":"2024-12-27","close":2510.1177},{"date":"2024-12-30","close":2589.804},{"date":"2025-01-02","close":2649.5686},{"date":"2025-01-03","close":2694.3921},{"date":"2025-01-06","close":2709.3333},{"date":"2025-01-07","close":2719.2942},{"date":"2025-01-08","close":2719.2942},{"date":"2025-01-09","close":2729.2549},{"date":"2025-01-10","close":2764.1177},{"date":"2025-01-13","close":2789.0195},{"date":"2025-01-14","close":2913.5293},{"date":"2025-01-15","close":2818.9019},{"date":"2025-01-16","close":2868.7058},{"date":"2025-01-17","close":2868.7058},{"date":"2025-01-20","close":2848.7844},{"date":"2025-01-21","close":2878.6667},{"date":"2025-01-22","close":2918.5098},{"date":"2025-01-23","close":2853.7646},{"date":"2025-01-24","close":2833.843},{"date":"2025-01-31","close":2794.0},{"date":"2025-02-03","close":2749.1765},{"date":"2025-02-04","close":2774.0784},{"date":"2025-02-05","close":2863.7256},{"date":"2025-02-06","close":2863.7256},{"date":"2025-02-07","close":2903.5686},{"date":"2025-02-10","close":2873.6863},{"date":"2025-02-11","close":2898.5881},{"date":"2025-02-12","close":2918.5098},{"date":"2025-02-13","close":2983.2549},{"date":"2025-02-14","close":3087.843},{"date":"2025-02-17","close":3072.9019},{"date":"2025-02-18","close":3102.7844},{"date":"2025-02-19","close":3157.5686},{"date":"2025-02-20","close":3147.6079},{"date":"2025-02-21","close":3107.7646},{"date":"2025-02-24","close":3172.5098},{"date":"2025-02-25","close":3127.6863},{"date":"2025-02-26","close":3202.3921},{"date":"2025-02-27","close":3167.5293},{"date":"2025-02-28","close":3087.843},{"date":"2025-03-04","close":3087.843},{"date":"2025-03-05","close":3147.6079},{"date":"2025-03-06","close":3112.7451},{"date":"2025-03-07","close":2988.2354},{"date":"2025-03-10","close":3043.0195},{"date":"2025-03-11","close":3008.157},{"date":"2025-03-12","close":3018.1177},{"date":"2025-03-13","close":3048.0},{"date":"2025-03-14","close":3097.804},{"date":"2025-03-17","close":3152.5881},{"date":"2025-03-18","close":3132.6667},{"date":"2025-03-19","close":3057.9607},{"date":"2025-03-20","close":3043.0195},{"date":"2025-03-21","close":3018.1177},{"date":"2025-03-24","close":3028.0784},{"date":"2025-03-25","close":3038.0393},{"date":"2025-03-26","close":3172.5098},{"date":"2025-03-27","close":3232.2744},{"date":"2025-03-28","close":3132.6667},{"date":"2025-03-31","close":3043.0195},{"date":"2025-04-01","close":3267.1372},{"date":"2025-04-02","close":3217.3333},{"date":"2025-04-03","close":3227.2942},{"date":"2025-04-04","close":3336.8628},{"date":"2025-04-07","close":3431.4902},{"date":"2025-04-08","close":3630.7058},{"date":"2025-04-09","close":3491.2549},{"date":"2025-04-10","close":3600.8235},{"date":"2025-04-11","close":3685.4902},{"date":"2025-04-14","close":3909.6079},{"date":"2025-04-15","close":4019.1765},{"date":"2025-04-16","close":4068.9805},{"date":"2025-04-17","close":4377.7646},{"date":"2025-04-18","close":4327.9609},{"date":"2025-04-21","close":4442.5098},{"date":"2025-04-22","close":4248.2744},{"date":"2025-04-23","close":4064.0},{"date":"2025-04-24","close":4044.0784},{"date":"2025-04-25","close":4039.0981},{"date":"2025-04-28","close":4188.5098},{"date":"2025-04-29","close":4318.0},{"date":"2025-04-30","close":4327.9609},{"date":"2025-05-02","close":4128.7451},{"date":"2025-05-07","close":4701.4902},{"date":"2025-05-08","close":4427.5688},{"date":"2025-05-09","close":4581.9609},{"date":"2025-05-12","close":4213.4116},{"date":"2025-05-13","close":4273.1763},{"date":"2025-05-14","close":4437.5293},{"date":"2025-05-15","close":4357.8433},{"date":"2025-05-16","close":4178.5488},{"date":"2025-05-19","close":4148.6665},{"date":"2025-05-20","close":4208.4312},{"date":"2025-05-21","close":4163.6079},{"date":"2025-05-22","close":4522.1963},{"date":"2025-05-23","close":4611.8433},{"date":"2025-05-26","close":5080.0},{"date":"2025-05-27","close":5060.0786},{"date":"2025-05-28","close":4990.353},{"date":"2025-05-29","close":5030.1963},{"date":"2025-05-30","close":5139.7646},{"date":"2025-06-02","close":5319.0586},{"date":"2025-06-04","close":4626.7842},{"date":"2025-06-05","close":4651.686},{"date":"2025-06-09","close":4890.7451},{"date":"2025-06-10","close":5040.1567},{"date":"2025-06-11","close":4945.5293},{"date":"2025-06-12","close":5229.4116},{"date":"2025-06-13","close":5040.1567},{"date":"2025-06-16","close":5080.0},{"date":"2025-06-17","close":5050.1177},{"date":"2025-06-18","close":5089.9609},{"date":"2025-06-19","close":5159.686},{"date":"2025-06-20","close":5050.1177},{"date":"2025-06-23","close":5139.7646},{"date":"2025-06-24","close":5458.5098},{"date":"2025-06-25","close":5239.3726},{"date":"2025-06-26","close":5229.4116},{"date":"2025-06-27","close":5080.0},{"date":"2025-06-30","close":5607.9214},{"date":"2025-07-01","close":5607.9214},{"date":"2025-07-02","close":5578.0391},{"date":"2025-07-03","close":5508.314},{"date":"2025-07-04","close":5279.2158},{"date":"2025-07-07","close":5239.3726},{"date":"2025-07-08","close":5319.0586},{"date":"2025-07-09","close":5418.6665},{"date":"2025-07-10","close":5498.353},{"date":"2025-07-11","close":5807.1372},{"date":"2025-07-14","close":5717.4902},{"date":"2025-07-15","close":5846.9805},{"date":"2025-07-16","close":5777.2549},{"date":"2025-07-17","close":5896.7842},{"date":"2025-07-18","close":5837.0195},{"date":"2025-07-21","close":5767.2939},{"date":"2025-07-22","close":5348.9414},{"date":"2025-07-23","close":5249.3335},{"date":"2025-07-24","close":5299.1372},{"date":"2025-07-25","close":5119.8433},{"date":"2025-07-28","close":5448.5488},{"date":"2025-07-29","close":5717.4902},{"date":"2025-07-30","close":5578.0391},{"date":"2025-07-31","close":5637.8037},{"date":"2025-08-01","close":5667.686},{"date":"2025-08-04","close":5478.4312},{"date":"2025-08-05","close":5548.1567},{"date":"2025-08-06","close":5089.9609},{"date":"2025-08-07","close":5149.7256},{"date":"2025-08-08","close":4925.6079},{"date":"2025-08-11","close":5189.5688},{"date":"2025-08-12","close":5030.1963},{"date":"2025-08-13","close":4706.4707},{"date":"2025-08-14","close":4601.8823},{"date":"2025-08-18","close":4940.5488},{"date":"2025-08-19","close":4512.2354},{"date":"2025-08-20","close":4402.6665},{"date":"2025-08-21","close":4357.8433},{"date":"2025-08-22","close":4318.0},{"date":"2025-08-25","close":4223.3726},{"date":"2025-08-26","close":4163.6079},{"date":"2025-08-27","close":4148.6665},{"date":"2025-08-28","close":4078.9412},{"date":"2025-08-29","close":3959.4119},{"date":"2025-09-01","close":4258.2354},{"date":"2025-09-02","close":4482.353},{"date":"2025-09-03","close":4517.2158},{"date":"2025-09-04","close":4482.353},{"date":"2025-09-05","close":4691.5293},{"date":"2025-09-08","close":4547.0981},{"date":"2025-09-09","close":4651.686},{"date":"2025-09-10","close":4681.5688},{"date":"2025-09-11","close":4716.4312},{"date":"2025-09-12","close":4636.7451},{"date":"2025-09-15","close":4537.1372},{"date":"2025-09-16","close":4562.0391},{"date":"2025-09-17","close":4527.1763},{"date":"2025-09-18","close":4567.0195},{"date":"2025-09-19","close":4730.0},{"date":"2025-09-22","close":4701.4902},{"date":"2025-09-23","close":4576.9805},{"date":"2025-09-24","close":4576.9805},{"date":"2025-09-25","close":4626.7842},{"date":"2025-09-26","close":4581.9609},{"date":"2025-09-29","close":4646.7061},{"date":"2025-09-30","close":4626.7842},{"date":"2025-10-01","close":4611.8433},{"date":"2025-10-02","close":4651.686},{"date":"2025-10-10","close":4557.0586},{"date":"2025-10-13","close":4497.2939},{"date":"2025-10-14","close":4442.5098},{"date":"2025-10-15","close":4681.5688},{"date":"2025-10-16","close":4666.6274},{"date":"2025-10-17","close":4517.2158},{"date":"2025-10-20","close":4586.9414},{"date":"2025-10-21","close":4586.9414},{"date":"2025-10-22","close":4576.9805},{"date":"2025-10-23","close":4522.1963},{"date":"2025-10-24","close":4517.2158},{"date":"2025-10-27","close":4527.1763},{"date":"2025-10-28","close":4482.353},{"date":"2025-10-29","close":4372.7842},{"date":"2025-10-30","close":4313.0195},{"date":"2025-10-31","close":4318.0},{"date":"2025-11-03","close":4313.0195},{"date":"2025-11-04","close":4706.4707},{"date":"2025-11-05","close":4821.0195},{"date":"2025-11-06","close":4641.7256},{"date":"2025-11-07","close":4811.0586},{"date":"2025-11-10","close":4890.7451},{"date":"2025-11-11","close":4850.9019},{"date":"2025-11-12","close":4870.8237},{"date":"2025-11-13","close":4840.9414},{"date":"2025-11-14","close":4761.2549},{"date":"2025-11-17","close":4781.1763},{"date":"2025-11-18","close":4666.6274},{"date":"2025-11-19","close":4701.4902},{"date":"2025-11-20","close":4756.2744},{"date":"2025-11-21","close":4766.2354},{"date":"2025-11-24","close":4581.9609},{"date":"2025-11-25","close":4517.2158},{"date":"2025-11-26","close":4591.9214},{"date":"2025-11-27","close":4621.8037},{"date":"2025-11-28","close":4771.2158},{"date":"2025-12-01","close":4756.2744},{"date":"2025-12-02","close":4786.1567},{"date":"2025-12-03","close":4845.9214},{"date":"2025-12-04","close":4811.0586},{"date":"2025-12-05","close":5070.0391},{"date":"2025-12-08","close":5020.2354},{"date":"2025-12-09","close":4940.5488},{"date":"2025-12-10","close":5129.8037},{"date":"2025-12-11","close":5149.7256},{"date":"2025-12-12","close":5338.9805},{"date":"2025-12-15","close":5597.9609},{"date":"2025-12-16","close":5548.1567},{"date":"2025-12-17","close":5418.6665},{"date":"2025-12-18","close":5338.9805},{"date":"2025-12-19","close":5209.4902},{"date":"2025-12-22","close":5348.9414},{"date":"2025-12-23","close":5189.5688},{"date":"2025-12-24","close":5209.4902},{"date":"2025-12-26","close":5080.0},{"date":"2025-12-29","close":5020.0},{"date":"2025-12-30","close":5030.0},{"date":"2026-01-02","close":4855.0},{"date":"2026-01-05","close":4600.0},{"date":"2026-01-06","close":4510.0},{"date":"2026-01-07","close":4295.0},{"date":"2026-01-08","close":4150.0},{"date":"2026-01-09","close":4315.0},{"date":"2026-01-12","close":4380.0},{"date":"2026-01-13","close":4405.0},{"date":"2026-01-14","close":4445.0},{"date":"2026-01-15","close":4445.0},{"date":"2026-01-16","close":4460.0},{"date":"2026-01-19","close":4585.0},{"date":"2026-01-20","close":4595.0},{"date":"2026-01-21","close":4465.0},{"date":"2026-01-22","close":5800.0},{"date":"2026-01-23","close":5940.0},{"date":"2026-01-26","close":6100.0},{"date":"2026-01-27","close":5790.0},{"date":"2026-01-28","close":5820.0},{"date":"2026-01-29","close":5980.0},{"date":"2026-01-30","close":6230.0},{"date":"2026-02-02","close":5700.0},{"date":"2026-02-03","close":6120.0},{"date":"2026-02-04","close":5920.0},{"date":"2026-02-05","close":5980.0},{"date":"2026-02-06","close":6500.0},{"date":"2026-02-09","close":5480.0},{"date":"2026-02-10","close":5390.0},{"date":"2026-02-11","close":6010.0},{"date":"2026-02-12","close":5730.0},{"date":"2026-02-13","close":5700.0},{"date":"2026-02-19","close":5770.0},{"date":"2026-02-20","close":5870.0},{"date":"2026-02-23","close":6100.0},{"date":"2026-02-24","close":6100.0},{"date":"2026-02-25","close":6200.0},{"date":"2026-02-26","close":6190.0},{"date":"2026-02-27","close":5860.0},{"date":"2026-03-03","close":5780.0},{"date":"2026-03-04","close":5220.0},{"date":"2026-03-05","close":5770.0},{"date":"2026-03-06","close":5850.0},{"date":"2026-03-09","close":5770.0},{"date":"2026-03-10","close":5690.0},{"date":"2026-03-11","close":5850.0},{"date":"2026-03-12","close":5980.0},{"date":"2026-03-13","close":5970.0},{"date":"2026-03-16","close":5830.0},{"date":"2026-03-17","close":5830.0},{"date":"2026-03-18","close":5970.0},{"date":"2026-03-19","close":5780.0},{"date":"2026-03-20","close":5890.0},{"date":"2026-03-23","close":5590.0},{"date":"2026-03-24","close":5700.0},{"date":"2026-03-25","close":5940.0},{"date":"2026-03-26","close":5820.0},{"date":"2026-03-27","close":5870.0},{"date":"2026-03-30","close":6200.0},{"date":"2026-03-31","close":6050.0},{"date":"2026-04-01","close":6390.0},{"date":"2026-04-02","close":6040.0},{"date":"2026-04-03","close":6180.0},{"date":"2026-04-06","close":5220.0},{"date":"2026-04-07","close":4900.0},{"date":"2026-04-08","close":5100.0},{"date":"2026-04-09","close":5350.0},{"date":"2026-04-10","close":5630.0},{"date":"2026-04-13","close":5290.0},{"date":"2026-04-14","close":5170.0},{"date":"2026-04-15","close":5160.0},{"date":"2026-04-16","close":5290.0},{"date":"2026-04-17","close":5400.0},{"date":"2026-04-20","close":5210.0},{"date":"2026-04-21","close":5160.0},{"date":"2026-04-22","close":5040.0},{"date":"2026-04-23","close":5060.0},{"date":"2026-04-24","close":5100.0},{"date":"2026-04-27","close":5730.0},{"date":"2026-04-28","close":5350.0},{"date":"2026-04-29","close":5120.0},{"date":"2026-04-30","close":5080.0},{"date":"2026-05-04","close":4725.0},{"date":"2026-05-06","close":4610.0},{"date":"2026-05-07","close":4650.0},{"date":"2026-05-08","close":4835.0},{"date":"2026-05-11","close":4990.0},{"date":"2026-05-12","close":4835.0},{"date":"2026-05-13","close":4795.0},{"date":"2026-05-14","close":4470.0},{"date":"2026-05-15","close":4330.0},{"date":"2026-05-18","close":4265.0},{"date":"2026-05-19","close":4375.0},{"date":"2026-05-20","close":4385.0},{"date":"2026-05-21","close":4200.0},{"date":"2026-05-22","close":4300.0},{"date":"2026-05-26","close":4680.0},{"date":"2026-05-27","close":4260.0},{"date":"2026-05-28","close":4010.0},{"date":"2026-05-29","close":4115.0},{"date":"2026-06-01","close":3915.0},{"date":"2026-06-02","close":4320.0},{"date":"2026-06-04","close":3140.0},{"date":"2026-06-05","close":3005.0},{"date":"2026-06-08","close":2815.0},{"date":"2026-06-09","close":2765.0},{"date":"2026-06-10","close":2740.0},{"date":"2026-06-11","close":2820.0},{"date":"2026-06-12","close":2895.0},{"date":"2026-06-15","close":2980.0},{"date":"2026-06-16","close":3030.0},{"date":"2026-06-17","close":2985.0},{"date":"2026-06-18","close":2980.0},{"date":"2026-06-19","close":2895.0},{"date":"2026-06-22","close":2840.0},{"date":"2026-06-23","close":2890.0},{"date":"2026-06-24","close":2965.0},{"date":"2026-06-25","close":2790.0},{"date":"2026-06-26","close":2775.0},{"date":"2026-06-29","close":2920.0},{"date":"2026-06-30","close":2770.0},{"date":"2026-07-01","close":2810.0},{"date":"2026-07-02","close":2740.0},{"date":"2026-07-03","close":2830.0},{"date":"2026-07-06","close":2825.0},{"date":"2026-07-07","close":2770.0},{"date":"2026-07-08","close":2625.0},{"date":"2026-07-09","close":2575.0},{"date":"2026-07-10","close":2700.0},{"date":"2026-07-13","close":2650.0},{"date":"2026-07-14","close":2615.0},{"date":"2026-07-15","close":2695.0},{"date":"2026-07-16","close":2735.0},{"date":"2026-07-20","close":2585.0},{"date":"2026-07-21","close":2585.0},{"date":"2026-07-22","close":2585.0},{"date":"2026-07-23","close":2720.0},{"date":"2026-07-24","close":2705.0},{"date":"2026-07-27","close":2710.0},{"date":"2026-07-28","close":2585.0},{"date":"2026-07-29","close":2530.0},{"date":"2026-07-30","close":2640.0},{"date":"2026-07-31","close":2795.0},{"date":"2026-08-03","close":2650.0},{"date":"2026-08-04","close":2750.0},{"date":"2026-08-05","close":2765.0},{"date":"2026-08-06","close":2800.0},{"date":"2026-08-07","close":2850.0},{"date":"2026-08-10","close":2915.0},{"date":"2026-08-11","close":2945.0},{"date":"2026-08-12","close":2955.0},{"date":"2026-08-13","close":2880.0},{"date":"2026-08-14","close":2955.0},{"date":"2026-08-18","close":2820.0},{"date":"2026-08-19","close":2675.0},{"date":"2026-08-20","close":2670.0},{"date":"2026-08-21","close":2640.0},{"date":"2026-08-24","close":2690.0},{"date":"2026-08-25","close":2860.0},{"date":"2026-08-26","close":2935.0},{"date":"2026-08-27","close":2930.0},{"date":"2026-08-28","close":2880.0},{"date":"2026-08-31","close":2915.0},{"date":"2026-09-01","close":2890.0},{"date":"2026-09-02","close":2870.0},{"date":"2026-09-03","close":2890.0},{"date":"2026-09-04","close":3040.0},{"date":"2026-09-07","close":3115.0},{"date":"2026-09-08","close":3185.0},{"date":"2026-09-09","close":3270.0},{"date":"2026-09-10","close":3205.0},{"date":"2026-09-11","close":3170.0},{"date":"2026-09-14","close":3175.0},{"date":"2026-09-15","close":3170.0},{"date":"2026-09-16","close":3140.0},{"date":"2026-09-17","close":3155.0},{"date":"2026-09-18","close":3160.0},{"date":"2026-09-21","close":3045.0},{"date":"2026-09-22","close":2990.0},{"date":"2026-09-23","close":2980.0},{"date":"2026-09-28","close":3040.0},{"date":"2026-09-29","close":3030.0},{"date":"2026-09-30","close":3050.0},{"date":"2026-10-01","close":3060.0},{"date":"2026-10-02","close":3130.0},{"date":"2026-10-06","close":3090.0},{"date":"2026-10-07","close":3025.0},{"date":"2026-10-08","close":3060.0},{"date":"2026-10-12","close":2995.0},{"date":"2026-10-13","close":3015.0},{"date":"2026-10-14","close":3025.0},{"date":"2026-10-15","close":2995.0},{"date":"2026-10-16","close":3095.0},{"date":"2026-10-19","close":3140.0},{"date":"2026-10-20","close":3125.0},{"date":"2026-10-21","close":3095.0},{"date":"2026-10-22","close":3115.0},{"date":"2026-10-23","close":3110.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":18210.0,"foreign_net":-18234.0,"institution_net":24.0},{"date":"2026-10-21","retail_net":4643.0,"foreign_net":-4566.0,"institution_net":-77.0},{"date":"2026-10-20","retail_net":4732.0,"foreign_net":-4812.0,"institution_net":80.0},{"date":"2026-10-19","retail_net":-4514.0,"foreign_net":4397.0,"institution_net":117.0},{"date":"2026-10-16","retail_net":-12436.0,"foreign_net":12418.0,"institution_net":18.0},{"date":"2026-10-15","retail_net":-28798.0,"foreign_net":28473.0,"institution_net":325.0},{"date":"2026-10-14","retail_net":850.0,"foreign_net":-963.0,"institution_net":113.0},{"date":"2026-10-13","retail_net":-12724.0,"foreign_net":12629.0,"institution_net":95.0},{"date":"2026-10-12","retail_net":16351.0,"foreign_net":-16438.0,"institution_net":87.0},{"date":"2026-10-08","retail_net":-3008.0,"foreign_net":3471.0,"institution_net":-463.0},{"date":"2026-10-07","retail_net":11534.0,"foreign_net":-11768.0,"institution_net":234.0},{"date":"2026-10-06","retail_net":25518.0,"foreign_net":-25511.0,"institution_net":-7.0},{"date":"2026-10-02","retail_net":-5426.0,"foreign_net":5455.0,"institution_net":-29.0},{"date":"2026-10-01","retail_net":-10776.0,"foreign_net":10776.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":11115.0,"foreign_net":-11111.0,"institution_net":-4.0},{"date":"2026-09-29","retail_net":-2817.0,"foreign_net":2803.0,"institution_net":14.0},{"date":"2026-09-28","retail_net":-29107.0,"foreign_net":29120.0,"institution_net":-13.0},{"date":"2026-09-23","retail_net":-6719.0,"foreign_net":6832.0,"institution_net":-113.0},{"date":"2026-09-22","retail_net":6986.0,"foreign_net":-6875.0,"institution_net":-111.0},{"date":"2026-09-21","retail_net":12387.0,"foreign_net":-12379.0,"institution_net":-8.0},{"date":"2026-09-18","retail_net":1584.0,"foreign_net":-1540.0,"institution_net":-44.0},{"date":"2026-09-17","retail_net":-1137.0,"foreign_net":1136.0,"institution_net":1.0},{"date":"2026-09-16","retail_net":-2592.0,"foreign_net":2604.0,"institution_net":-12.0},{"date":"2026-09-15","retail_net":15977.0,"foreign_net":-16008.0,"institution_net":31.0},{"date":"2026-09-14","retail_net":4367.0,"foreign_net":-4386.0,"institution_net":19.0},{"date":"2026-09-11","retail_net":-31745.0,"foreign_net":31529.0,"institution_net":216.0},{"date":"2026-09-10","retail_net":18409.0,"foreign_net":-17844.0,"institution_net":-565.0},{"date":"2026-09-09","retail_net":3067.0,"foreign_net":-2997.0,"institution_net":-70.0},{"date":"2026-09-08","retail_net":5931.0,"foreign_net":-5843.0,"institution_net":-88.0},{"date":"2026-09-07","retail_net":-9880.0,"foreign_net":9956.0,"institution_net":-76.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":18210.0,"foreign_net":-18234.0,"institution_net":24.0},"d3":{"retail_net":27585.0,"foreign_net":-27612.0,"institution_net":27.0},"d7":{"retail_net":-17313.0,"foreign_net":16713.0,"institution_net":600.0},"d14":{"retail_net":4156.0,"foreign_net":-4673.0,"institution_net":517.0},"d30":{"retail_net":-18.0,"foreign_net":324.0,"institution_net":-306.0}},"analysis":"최근 5일 외국인 순매수 -1.08만, 기관 순매수 162.00. 30일 누적: 외국인 324.00, 기관 -306.00.","foreign_flow":-10797.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":162.0},"insider_trades":[],"price_analysis":{"current":3090.0,"low_30d":2860.0,"support":2903.5,"high_30d":3295.0,"change_1d":-0.8,"change_7d":-1.6,"change_30d":-3.0,"resistance":3251.5,"position_in_range":53.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.83,"per":23.04,"quarter":"2024-Q2"},{"pbr":0.75,"per":14.7,"quarter":"2024-Q3"},{"pbr":0.68,"per":9.62,"quarter":"2024-Q4"},{"pbr":0.81,"per":16.52,"quarter":"2025-Q1"},{"pbr":1.47,"per":35.66,"quarter":"2025-Q2"},{"pbr":1.2,"per":22.59,"quarter":"2025-Q3"},{"pbr":1.29,"per":39.9,"quarter":"2025-Q4"},{"pbr":1.55,"per":28.78,"quarter":"2026-Q1"},{"pbr":0.69,"per":11.15,"quarter":"2026-Q2"},{"pbr":0.47,"per":12.44,"quarter":"현재"}],"timeline":[{"close":3180.5581,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":2915.9199,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2589.804,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":3043.0195,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":5607.9214,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":4626.7842,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":5030.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":6050.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2770.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.03,"pbr_5y_low":0.68,"per_5y_avg":22.44,"per_5y_low":9.62,"current_pbr":0.47,"current_per":12.44,"pbr_5y_high":1.55,"per_5y_high":39.9,"pbr_5y_median":0.83,"per_5y_median":22.59,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":22.2,"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 23% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +23.0%"},"momentum":{"grade":"C","reason":"RSI 56"},"valuation":{"grade":"C","reason":"PER 12.44x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.23,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.64,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-0.29,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.33,"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":9.76,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-0.28,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":2.67,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.83,"per":23.04,"close":3180.5581,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.75,"per":14.7,"close":2915.9199,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.68,"per":9.62,"close":2589.804,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.81,"per":16.52,"close":3043.0195,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.47,"per":35.66,"close":5607.9214,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.2,"per":22.59,"close":4626.7842,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.29,"per":39.9,"close":5030.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.55,"per":28.78,"close":6050.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.69,"per":11.15,"close":2770.0,"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":"12.4배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"1.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":108.0,"pbr":null,"per":null,"roa":0.012295367588058697,"roe":0.01636720329757541,"revenue":56893945305.0,"market_cap":null,"net_income":2381181535.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.0976166534106032,"total_assets":193664932581.0,"total_equity":145484936657.0,"profit_margin":0.04185298667959902,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":905157757.0,"operating_margin":0.015909562118562592},{"eps":51.18,"pbr":0.8,"per":40.95,"roa":0.006152276067842673,"roe":0.00789647995937962,"revenue":46245829608.0,"market_cap":113500000000.0,"net_income":1125861263.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.1029867960932007,"total_assets":182999145452.0,"total_equity":142577612910.0,"profit_margin":0.02434514144395928,"dividend_yield":0.39,"fiscal_quarter":"Q1","operating_income":-604349823.0,"operating_margin":-0.013068201568070786},{"eps":12.35,"pbr":null,"per":null,"roa":0.0015521939177613555,"roe":0.001915051119395424,"revenue":47761563141.0,"market_cap":null,"net_income":271597932.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.08890107971267498,"total_assets":174976804697.0,"total_equity":141822810498.0,"profit_margin":0.005686537754181081,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1108076714.0,"operating_margin":-0.0232001769022671},{"eps":76.83,"pbr":null,"per":null,"roa":0.009011647197477244,"roe":0.011929394217326719,"revenue":53919211380.0,"market_cap":null,"net_income":1685531765.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.09149772425696037,"total_assets":187039253542.0,"total_equity":141292318310.0,"profit_margin":0.03126031931589427,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":243904054.0,"operating_margin":0.004523509297661393},{"eps":69.86,"pbr":null,"per":null,"roa":0.008377496698858173,"roe":0.010978395255314766,"revenue":67016122832.0,"market_cap":null,"net_income":1532629656.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.09902812198844634,"total_assets":182946017300.0,"total_equity":139604160750.0,"profit_margin":0.022869566176516764,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2083945086.0,"operating_margin":0.03109617503871654},{"eps":-32.98,"pbr":null,"per":null,"roa":-0.004213071867874307,"roe":-0.005279129814206085,"revenue":45816716656.0,"market_cap":null,"net_income":-725531956.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.09450670652614213,"total_assets":172209726953.0,"total_equity":137434005515.0,"profit_margin":-0.015835529233738464,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-992072396.0,"operating_margin":-0.021653066138472007},{"eps":91.13,"pbr":null,"per":null,"roa":0.011500818009281709,"roe":0.014422150504087355,"revenue":61319687309.0,"market_cap":null,"net_income":2004965138.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.083433638551009,"total_assets":174332394129.0,"total_equity":139019845718.0,"profit_margin":0.03269692371222721,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-179136766.0,"operating_margin":-0.0029213581128895902},{"eps":29.26,"pbr":null,"per":null,"roa":0.003573984019252607,"roe":0.004559338905770401,"revenue":60728285212.0,"market_cap":null,"net_income":643807472.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.09355528396967376,"total_assets":180137199420.0,"total_equity":141206320764.0,"profit_margin":0.010601443293722094,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":270282171.0,"operating_margin":0.004450680108230552},{"eps":96.84,"pbr":null,"per":null,"roa":0.011604534296588743,"roe":0.015156080893164057,"revenue":63841970334.0,"market_cap":null,"net_income":2130376822.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.10392248114038291,"total_assets":183581414605.0,"total_equity":140562513292.0,"profit_margin":0.03336953434949729,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1874254839.0,"operating_margin":0.029357722344635052},{"eps":51.87784351881959,"pbr":null,"per":null,"roa":0.006625276675256619,"roe":0.00824481311812483,"revenue":46497028606.0,"market_cap":null,"net_income":1138112352.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.10310172442678175,"total_assets":171783369629.0,"total_equity":138039799774.0,"profit_margin":0.0244770985613721,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":67998987.0,"operating_margin":0.0014624372575761837},{"eps":20.32,"pbr":null,"per":null,"roa":0.0026685661161731287,"roe":0.003249683370258709,"revenue":44747227121.0,"market_cap":null,"net_income":447031928.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.08082225779533796,"total_assets":167517651255.0,"total_equity":137561687422.0,"profit_margin":0.009990159318502367,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-661327246.0,"operating_margin":-0.014779178254145658},{"eps":-31.0,"pbr":null,"per":null,"roa":-0.0039836575364342,"roe":-0.004821196472309128,"revenue":35448684321.0,"market_cap":null,"net_income":-622902650.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.07666726692561583,"total_assets":156364507818.0,"total_equity":129200843313.0,"profit_margin":-0.017571953992972004,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1536539241.0,"operating_margin":-0.04334545189565034}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":138.0378,"per":23.04,"date":"2024-06","close":3180.56,"source":"reported"},{"eps":138.0378,"per":21.48,"date":"2024-07","close":2964.93,"source":"reported"},{"eps":138.0378,"per":20.45,"date":"2024-08","close":2822.81,"source":"reported"},{"eps":198.2978,"per":14.7,"date":"2024-09","close":2915.92,"source":"reported"},{"eps":198.2978,"per":14.41,"date":"2024-10","close":2857.11,"source":"reported"},{"eps":198.2978,"per":12.48,"date":"2024-11","close":2474.86,"source":"reported"},{"eps":269.1078,"per":9.62,"date":"2024-12","close":2589.8,"source":"reported"},{"eps":269.1078,"per":10.38,"date":"2025-01","close":2794.0,"source":"reported"},{"eps":269.1078,"per":11.47,"date":"2025-02","close":3087.84,"source":"reported"},{"eps":184.25,"per":16.52,"date":"2025-03","close":3043.02,"source":"reported"},{"eps":184.25,"per":23.49,"date":"2025-04","close":4327.96,"source":"reported"},{"eps":184.25,"per":27.9,"date":"2025-05","close":5139.76,"source":"reported"},{"eps":157.27,"per":35.66,"date":"2025-06","close":5607.92,"source":"reported"},{"eps":157.27,"per":35.85,"date":"2025-07","close":5637.8,"source":"reported"},{"eps":157.27,"per":25.18,"date":"2025-08","close":3959.41,"source":"reported"},{"eps":204.84,"per":22.59,"date":"2025-09","close":4626.78,"source":"reported"},{"eps":204.84,"per":21.08,"date":"2025-10","close":4318.0,"source":"reported"},{"eps":204.84,"per":23.29,"date":"2025-11","close":4771.22,"source":"reported"},{"eps":126.06,"per":39.9,"date":"2025-12","close":5030.0,"source":"reported"},{"eps":126.06,"per":49.42,"date":"2026-01","close":6230.0,"source":"reported"},{"eps":126.06,"per":46.49,"date":"2026-02","close":5860.0,"source":"reported"},{"eps":210.22,"per":28.78,"date":"2026-03","close":6050.0,"source":"reported"},{"eps":210.22,"per":24.17,"date":"2026-04","close":5080.0,"source":"reported"},{"eps":210.22,"per":19.57,"date":"2026-05","close":4115.0,"source":"reported"},{"eps":248.36,"per":11.15,"date":"2026-06","close":2770.0,"source":"reported"},{"eps":248.36,"per":11.25,"date":"2026-07","close":2795.0,"source":"reported"},{"eps":248.36,"per":11.74,"date":"2026-08","close":2915.0,"source":"reported"},{"eps":248.36,"per":12.28,"date":"2026-09","close":3050.0,"source":"reported"},{"eps":248.36,"per":12.52,"date":"2026-10","close":3110.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":21.96,"std":10.69,"count":29,"current":12.52,"lower_1sd":11.27,"upper_1sd":32.65},"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":"화천기계","phase":"above-fold","symbol_resolved":true}