{"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":"2026-10-23T09:47:14.496226+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"A","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":89.8,"direction":"higher_better","percentile":87},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":169.7,"direction":"higher_better","percentile":92}],"summary":"매출 +89.8%","percentile":90},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":31.2,"direction":null,"percentile":31},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-20.0,"direction":"higher_better","percentile":26}],"summary":"RSI 31","percentile":29},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"순손실","sector_median":null,"industry_median":null}],"summary":"적자 (순손실, PBR 0.78x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-2.3,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-0.51,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.79,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.5%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.37,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.27,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-1.8,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.02,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.4x, 순차입금비율 0.3x","percentile":49}},"signals":[],"summary":"한신기계(011700)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 682.75억. 현재가 2,105원, 전일 대비 -0.9%, 30일 -20.0%. ROE 2.5%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 5.33만, 기관 순매수 209.00.","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":0.4,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.40%","value_pct":0.4},"growth":null,"safety":{"grade":"B","metrics":[{"name":"순부채/자기자본","unit":"배","value":0.27,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":82},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.4},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 90% 성장"],"portfolio":null,"technical":{"macd":-78.8136683116013,"grade":"F","trend":"하락","atr_14":141.78571428571428,"rsi_14":31.25,"sma_20":2377.0,"sma_60":2410.766666666667,"comment":"하락 추세, RSI 31","analysis":"RSI(14) 31.2로 약세 구간입니다. MACD(-78.81)가 시그널선(-48.69)을 하회합니다(데드크로스). 현재가가 SMA20(2377)과 SMA60(2411) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2105~2649 (현재 위치 -0%).","bb_lower":2105.4599477056836,"bb_upper":2648.5400522943164,"macd_signal":-48.69317289049543},"change_pct":-0.47,"chart_data":[{"date":"2024-10-23","open":3492,"high":3492,"low":3393,"close":3477,"volume":378940,"rsi_14":60.9,"sma_20":3374.0,"sma_60":3540.75,"sma_120":4147.46},{"date":"2024-10-24","open":3428,"high":3457,"low":3383,"close":3452,"volume":309815,"rsi_14":62.91,"sma_20":3381.0,"sma_60":3527.92,"sma_120":4140.0},{"date":"2024-10-25","open":3428,"high":3452,"low":3290,"close":3290,"volume":349966,"rsi_14":50.83,"sma_20":3380.0,"sma_60":3512.67,"sma_120":4130.75},{"date":"2024-10-28","open":3294,"high":3477,"low":3294,"close":3428,"volume":206221,"rsi_14":54.59,"sma_20":3386.0,"sma_60":3502.67,"sma_120":4122.42},{"date":"2024-10-29","open":3482,"high":3922,"low":3482,"close":3611,"volume":3682113,"rsi_14":62.07,"sma_20":3397.25,"sma_60":3494.75,"sma_120":4114.62},{"date":"2024-10-30","open":3566,"high":3625,"low":3532,"close":3596,"volume":420036,"rsi_14":64.57,"sma_20":3408.75,"sma_60":3486.08,"sma_120":4107.17},{"date":"2024-10-31","open":3457,"high":3467,"low":3299,"close":3314,"volume":622064,"rsi_14":53.33,"sma_20":3409.0,"sma_60":3473.75,"sma_120":4097.54},{"date":"2024-11-01","open":3413,"high":3457,"low":3314,"close":3339,"volume":346167,"rsi_14":52.45,"sma_20":3413.0,"sma_60":3461.33,"sma_120":4088.62},{"date":"2024-11-04","open":3344,"high":3615,"low":3344,"close":3546,"volume":570303,"rsi_14":58.28,"sma_20":3426.75,"sma_60":3452.33,"sma_120":4079.79},{"date":"2024-11-05","open":3522,"high":3561,"low":3487,"close":3546,"volume":129404,"rsi_14":57.86,"sma_20":3437.25,"sma_60":3447.33,"sma_120":4070.83},{"date":"2024-11-06","open":3546,"high":3828,"low":3546,"close":3660,"volume":1035867,"rsi_14":58.14,"sma_20":3453.75,"sma_60":3456.5,"sma_120":4063.0},{"date":"2024-11-07","open":3675,"high":3675,"low":3543,"close":3660,"volume":368197,"rsi_14":64.34,"sma_20":3475.5,"sma_60":3461.67,"sma_120":4055.5},{"date":"2024-11-08","open":3695,"high":3754,"low":3655,"close":3699,"volume":266815,"rsi_14":62.13,"sma_20":3499.5,"sma_60":3465.83,"sma_120":4046.96},{"date":"2024-11-11","open":3699,"high":3729,"low":3620,"close":3625,"volume":203254,"rsi_14":54.96,"sma_20":3517.25,"sma_60":3469.0,"sma_120":4037.75},{"date":"2024-11-12","open":3625,"high":3625,"low":3369,"close":3492,"volume":281229,"rsi_14":50.53,"sma_20":3527.0,"sma_60":3468.33,"sma_120":4027.08},{"date":"2024-11-13","open":3507,"high":3625,"low":3364,"close":3378,"volume":458428,"rsi_14":47.52,"sma_20":3530.25,"sma_60":3464.08,"sma_120":4015.79},{"date":"2024-11-14","open":3398,"high":3581,"low":3388,"close":3502,"volume":236103,"rsi_14":57.29,"sma_20":3534.5,"sma_60":3461.67,"sma_120":4005.38},{"date":"2024-11-15","open":3443,"high":3527,"low":3319,"close":3477,"volume":343372,"rsi_14":51.84,"sma_20":3543.5,"sma_60":3458.08,"sma_120":3995.0},{"date":"2024-11-18","open":3477,"high":3620,"low":3452,"close":3611,"volume":250975,"rsi_14":50.0,"sma_20":3555.5,"sma_60":3456.5,"sma_120":3985.21},{"date":"2024-11-19","open":3650,"high":3695,"low":3576,"close":3635,"volume":319851,"rsi_14":51.52,"sma_20":3562.5,"sma_60":3457.17,"sma_120":3975.54},{"date":"2024-11-20","open":3635,"high":3660,"low":3532,"close":3561,"volume":146631,"rsi_14":61.26,"sma_20":3566.75,"sma_60":3455.25,"sma_120":3964.38},{"date":"2024-11-21","open":3606,"high":3606,"low":3492,"close":3507,"volume":137012,"rsi_14":57.46,"sma_20":3569.5,"sma_60":3452.92,"sma_120":3949.46},{"date":"2024-11-22","open":3507,"high":3645,"low":3507,"close":3601,"volume":277179,"rsi_14":52.68,"sma_20":3585.25,"sma_60":3453.42,"sma_120":3931.67},{"date":"2024-11-25","open":3615,"high":3660,"low":3571,"close":3630,"volume":236054,"rsi_14":54.03,"sma_20":3595.5,"sma_60":3454.08,"sma_120":3915.79},{"date":"2024-11-26","open":3630,"high":3630,"low":3546,"close":3571,"volume":193639,"rsi_14":45.5,"sma_20":3593.5,"sma_60":3455.92,"sma_120":3901.0},{"date":"2024-11-27","open":3591,"high":3591,"low":3472,"close":3482,"volume":135257,"rsi_14":39.23,"sma_20":3587.75,"sma_60":3456.0,"sma_120":3886.71},{"date":"2024-11-28","open":3482,"high":3517,"low":3428,"close":3482,"volume":99816,"rsi_14":39.42,"sma_20":3596.25,"sma_60":3456.67,"sma_120":3872.58},{"date":"2024-11-29","open":3457,"high":3457,"low":3339,"close":3369,"volume":219742,"rsi_14":37.96,"sma_20":3597.75,"sma_60":3456.17,"sma_120":3859.96},{"date":"2024-12-02","open":3398,"high":3398,"low":3255,"close":3265,"volume":228842,"rsi_14":39.05,"sma_20":3583.5,"sma_60":3453.42,"sma_120":3847.17},{"date":"2024-12-03","open":3225,"high":3354,"low":3225,"close":3329,"volume":123624,"rsi_14":47.5,"sma_20":3572.5,"sma_60":3451.17,"sma_120":3835.0},{"date":"2024-12-04","open":3171,"high":3290,"low":2964,"close":3023,"volume":677678,"rsi_14":29.54,"sma_20":3540.25,"sma_60":3444.5,"sma_120":3818.5},{"date":"2024-12-05","open":3023,"high":3097,"low":2973,"close":3003,"volume":251771,"rsi_14":29.66,"sma_20":3504.75,"sma_60":3439.0,"sma_120":3803.08},{"date":"2024-12-06","open":2988,"high":3028,"low":2702,"close":2786,"volume":732734,"rsi_14":17.0,"sma_20":3458.5,"sma_60":3431.58,"sma_120":3785.71},{"date":"2024-12-09","open":2667,"high":2746,"low":2529,"close":2529,"volume":353756,"rsi_14":12.67,"sma_20":3403.0,"sma_60":3422.0,"sma_120":3767.12},{"date":"2024-12-10","open":2529,"high":2642,"low":2529,"close":2628,"volume":307416,"rsi_14":19.02,"sma_20":3359.25,"sma_60":3413.42,"sma_120":3750.08},{"date":"2024-12-11","open":2603,"high":2746,"low":2603,"close":2712,"volume":226337,"rsi_14":24.12,"sma_20":3325.5,"sma_60":3407.5,"sma_120":3734.46},{"date":"2024-12-12","open":2726,"high":2786,"low":2677,"close":2692,"volume":158818,"rsi_14":18.92,"sma_20":3284.5,"sma_60":3401.58,"sma_120":3718.04},{"date":"2024-12-13","open":2707,"high":2707,"low":2652,"close":2672,"volume":131699,"rsi_14":17.01,"sma_20":3243.75,"sma_60":3389.83,"sma_120":3701.0},{"date":"2024-12-16","open":2712,"high":2771,"low":2697,"close":2756,"volume":171406,"rsi_14":22.41,"sma_20":3200.5,"sma_60":3377.5,"sma_120":3684.75},{"date":"2024-12-17","open":2766,"high":2801,"low":2717,"close":2746,"volume":153802,"rsi_14":23.67,"sma_20":3155.5,"sma_60":3363.17,"sma_120":3668.33},{"date":"2024-12-18","open":2736,"high":2756,"low":2717,"close":2751,"volume":172494,"rsi_14":23.94,"sma_20":3114.5,"sma_60":3351.75,"sma_120":3652.96},{"date":"2024-12-19","open":2687,"high":2736,"low":2628,"close":2721,"volume":101013,"rsi_14":25.47,"sma_20":3074.75,"sma_60":3341.75,"sma_120":3637.67},{"date":"2024-12-20","open":2781,"high":2796,"low":2638,"close":2638,"volume":185821,"rsi_14":25.86,"sma_20":3026.0,"sma_60":3330.42,"sma_120":3622.08},{"date":"2024-12-23","open":2642,"high":2731,"low":2642,"close":2697,"volume":187295,"rsi_14":25.57,"sma_20":2978.75,"sma_60":3320.08,"sma_120":3607.42},{"date":"2024-12-24","open":2736,"high":2741,"low":2662,"close":2687,"volume":128501,"rsi_14":33.17,"sma_20":2934.0,"sma_60":3308.25,"sma_120":3592.58},{"date":"2024-12-26","open":2687,"high":2721,"low":2647,"close":2647,"volume":317952,"rsi_14":32.52,"sma_20":2891.75,"sma_60":3296.08,"sma_120":3577.17},{"date":"2024-12-27","open":2662,"high":2687,"low":2628,"close":2657,"volume":130315,"rsi_14":41.1,"sma_20":2849.25,"sma_60":3284.83,"sma_120":3563.17},{"date":"2024-12-30","open":2553,"high":2682,"low":2553,"close":2682,"volume":91314,"rsi_14":62.07,"sma_20":2813.75,"sma_60":3274.83,"sma_120":3550.0},{"date":"2025-01-02","open":2682,"high":2757,"low":2667,"close":2712,"volume":105878,"rsi_14":56.86,"sma_20":2785.0,"sma_60":3265.08,"sma_120":3537.08},{"date":"2025-01-03","open":2717,"high":2767,"low":2707,"close":2762,"volume":132597,"rsi_14":53.68,"sma_20":2755.5,"sma_60":3255.08,"sma_120":3523.5},{"date":"2025-01-06","open":2762,"high":2851,"low":2762,"close":2836,"volume":127508,"rsi_14":62.26,"sma_20":2745.25,"sma_60":3246.42,"sma_120":3508.96},{"date":"2025-01-07","open":2836,"high":2871,"low":2821,"close":2831,"volume":126228,"rsi_14":64.08,"sma_20":2735.75,"sma_60":3238.67,"sma_120":3490.21},{"date":"2025-01-08","open":2806,"high":2846,"low":2791,"close":2826,"volume":62488,"rsi_14":56.32,"sma_20":2737.0,"sma_60":3231.67,"sma_120":3472.58},{"date":"2025-01-09","open":2846,"high":2846,"low":2757,"close":2846,"volume":101361,"rsi_14":59.55,"sma_20":2752.25,"sma_60":3224.17,"sma_120":3454.29},{"date":"2025-01-10","open":3010,"high":3030,"low":2861,"close":2886,"volume":578979,"rsi_14":62.5,"sma_20":2764.5,"sma_60":3216.92,"sma_120":3436.67},{"date":"2025-01-13","open":2906,"high":3030,"low":2886,"close":2975,"volume":441440,"rsi_14":72.22,"sma_20":2777.0,"sma_60":3210.92,"sma_120":3420.0},{"date":"2025-01-14","open":2955,"high":2995,"low":2931,"close":2990,"volume":151324,"rsi_14":86.17,"sma_20":2791.25,"sma_60":3203.42,"sma_120":3405.92},{"date":"2025-01-15","open":2990,"high":2990,"low":2940,"close":2955,"volume":134100,"rsi_14":77.53,"sma_20":2804.75,"sma_60":3197.33,"sma_120":3392.54},{"date":"2025-01-16","open":2985,"high":3020,"low":2960,"close":3010,"volume":165402,"rsi_14":81.63,"sma_20":2816.75,"sma_60":3190.92,"sma_120":3379.58},{"date":"2025-01-17","open":3179,"high":3750,"low":3109,"close":3452,"volume":11557556,"rsi_14":94.41,"sma_20":2851.5,"sma_60":3189.83,"sma_120":3372.21},{"date":"2025-01-20","open":3472,"high":3646,"low":3397,"close":3447,"volume":2026379,"rsi_14":94.41,"sma_20":2885.75,"sma_60":3189.0,"sma_120":3364.88},{"date":"2025-01-21","open":3452,"high":3502,"low":3378,"close":3397,"volume":642692,"rsi_14":89.13,"sma_20":2919.0,"sma_60":3187.75,"sma_120":3357.83},{"date":"2025-01-22","open":3437,"high":3551,"low":3417,"close":3472,"volume":937654,"rsi_14":89.64,"sma_20":2960.25,"sma_60":3190.5,"sma_120":3351.58},{"date":"2025-01-23","open":3532,"high":3537,"low":3383,"close":3383,"volume":417141,"rsi_14":81.09,"sma_20":2994.0,"sma_60":3189.42,"sma_120":3346.04},{"date":"2025-01-24","open":3507,"high":3512,"low":3363,"close":3402,"volume":402341,"rsi_14":80.0,"sma_20":3029.25,"sma_60":3185.58,"sma_120":3340.17},{"date":"2025-01-31","open":3368,"high":3378,"low":3214,"close":3273,"volume":292037,"rsi_14":70.7,"sma_20":3060.0,"sma_60":3179.83,"sma_120":3332.96},{"date":"2025-02-03","open":3184,"high":3278,"low":3149,"close":3224,"volume":255863,"rsi_14":67.86,"sma_20":3088.5,"sma_60":3178.0,"sma_120":3325.88},{"date":"2025-02-04","open":3234,"high":3358,"low":3234,"close":3298,"volume":232063,"rsi_14":69.36,"sma_20":3119.5,"sma_60":3177.0,"sma_120":3319.17},{"date":"2025-02-05","open":3323,"high":3328,"low":3268,"close":3273,"volume":131651,"rsi_14":66.81,"sma_20":3147.75,"sma_60":3172.08,"sma_120":3312.21},{"date":"2025-02-06","open":3303,"high":3323,"low":3258,"close":3258,"volume":149073,"rsi_14":63.13,"sma_20":3172.75,"sma_60":3166.92,"sma_120":3307.12},{"date":"2025-02-07","open":3219,"high":3258,"low":3154,"close":3159,"volume":224027,"rsi_14":57.26,"sma_20":3189.0,"sma_60":3158.17,"sma_120":3307.33},{"date":"2025-02-10","open":3159,"high":3229,"low":3089,"close":3209,"volume":131903,"rsi_14":60.76,"sma_20":3208.0,"sma_60":3149.5,"sma_120":3305.58},{"date":"2025-02-11","open":3214,"high":3278,"low":3179,"close":3263,"volume":169702,"rsi_14":60.76,"sma_20":3230.0,"sma_60":3141.83,"sma_120":3303.83},{"date":"2025-02-12","open":3268,"high":3308,"low":3184,"close":3224,"volume":155505,"rsi_14":35.26,"sma_20":3249.0,"sma_60":3134.75,"sma_120":3301.88},{"date":"2025-02-13","open":3238,"high":3293,"low":3209,"close":3253,"volume":152861,"rsi_14":37.89,"sma_20":3267.5,"sma_60":3130.42,"sma_120":3299.38},{"date":"2025-02-14","open":3253,"high":3397,"low":3194,"close":3308,"volume":542892,"rsi_14":44.44,"sma_20":3284.25,"sma_60":3128.92,"sma_120":3296.5},{"date":"2025-02-17","open":3378,"high":3383,"low":3253,"close":3308,"volume":434873,"rsi_14":38.78,"sma_20":3300.25,"sma_60":3125.33,"sma_120":3293.5},{"date":"2025-02-18","open":3363,"high":3457,"low":3333,"close":3437,"volume":665199,"rsi_14":53.55,"sma_20":3324.5,"sma_60":3124.33,"sma_120":3291.21},{"date":"2025-02-19","open":3556,"high":3556,"low":3392,"close":3467,"volume":429775,"rsi_14":54.14,"sma_20":3347.5,"sma_60":3121.58,"sma_120":3289.04},{"date":"2025-02-20","open":3477,"high":3482,"low":3383,"close":3392,"volume":259509,"rsi_14":58.22,"sma_20":3344.5,"sma_60":3117.17,"sma_120":3287.17},{"date":"2025-02-21","open":3363,"high":3422,"low":3353,"close":3392,"volume":134157,"rsi_14":62.5,"sma_20":3341.75,"sma_60":3114.0,"sma_120":3284.62},{"date":"2025-02-24","open":3308,"high":3363,"low":3263,"close":3288,"volume":206699,"rsi_14":49.3,"sma_20":3336.25,"sma_60":3110.0,"sma_120":3281.46},{"date":"2025-02-25","open":3273,"high":3348,"low":3219,"close":3323,"volume":179842,"rsi_14":53.47,"sma_20":3328.75,"sma_60":3105.0,"sma_120":3279.21},{"date":"2025-02-26","open":3283,"high":3368,"low":3283,"close":3323,"volume":116582,"rsi_14":54.61,"sma_20":3325.75,"sma_60":3099.5,"sma_120":3276.79},{"date":"2025-02-27","open":3328,"high":3363,"low":3258,"close":3258,"volume":114633,"rsi_14":57.46,"sma_20":3318.5,"sma_60":3093.92,"sma_120":3274.92},{"date":"2025-02-28","open":3238,"high":3238,"low":3070,"close":3104,"volume":215486,"rsi_14":43.23,"sma_20":3310.0,"sma_60":3087.25,"sma_120":3271.62},{"date":"2025-03-04","open":3055,"high":3124,"low":3030,"close":3055,"volume":96209,"rsi_14":36.36,"sma_20":3301.5,"sma_60":3079.75,"sma_120":3268.21},{"date":"2025-03-05","open":3085,"high":3243,"low":3070,"close":3234,"volume":165156,"rsi_14":50.55,"sma_20":3298.25,"sma_60":3077.17,"sma_120":3266.67},{"date":"2025-03-06","open":3248,"high":3268,"low":3184,"close":3243,"volume":107553,"rsi_14":49.44,"sma_20":3296.75,"sma_60":3076.5,"sma_120":3264.96},{"date":"2025-03-07","open":3219,"high":3258,"low":3149,"close":3184,"volume":127034,"rsi_14":43.02,"sma_20":3293.0,"sma_60":3073.75,"sma_120":3262.46},{"date":"2025-03-10","open":3184,"high":3184,"low":3080,"close":3129,"volume":128450,"rsi_14":40.53,"sma_20":3291.5,"sma_60":3075.25,"sma_120":3259.88},{"date":"2025-03-11","open":3070,"high":3094,"low":3000,"close":3089,"volume":89339,"rsi_14":29.65,"sma_20":3285.5,"sma_60":3076.42,"sma_120":3257.71},{"date":"2025-03-12","open":3114,"high":3179,"low":3094,"close":3094,"volume":70117,"rsi_14":27.54,"sma_20":3277.0,"sma_60":3081.33,"sma_120":3256.46},{"date":"2025-03-13","open":3099,"high":3169,"low":2921,"close":3045,"volume":205684,"rsi_14":28.4,"sma_20":3268.0,"sma_60":3089.75,"sma_120":3255.88},{"date":"2025-03-14","open":3045,"high":3179,"low":3045,"close":3075,"volume":92931,"rsi_14":30.95,"sma_20":3259.0,"sma_60":3097.0,"sma_120":3255.21},{"date":"2025-03-17","open":3099,"high":3119,"low":3020,"close":3050,"volume":90934,"rsi_14":34.21,"sma_20":3246.0,"sma_60":3102.42,"sma_120":3254.96},{"date":"2025-03-18","open":3025,"high":3070,"low":3015,"close":3040,"volume":90404,"rsi_14":30.61,"sma_20":3232.5,"sma_60":3108.0,"sma_120":3254.79},{"date":"2025-03-19","open":3015,"high":3070,"low":3015,"close":3030,"volume":83233,"rsi_14":30.2,"sma_20":3212.0,"sma_60":3113.75,"sma_120":3251.79},{"date":"2025-03-20","open":3035,"high":3045,"low":2955,"close":2960,"volume":142644,"rsi_14":30.0,"sma_20":3186.5,"sma_60":3116.92,"sma_120":3247.21},{"date":"2025-03-21","open":2931,"high":3035,"low":2911,"close":2995,"volume":126203,"rsi_14":41.27,"sma_20":3166.5,"sma_60":3120.83,"sma_120":3242.0},{"date":"2025-03-24","open":2945,"high":2995,"low":2931,"close":2990,"volume":46856,"rsi_14":44.44,"sma_20":3146.25,"sma_60":3124.58,"sma_120":3238.17},{"date":"2025-03-25","open":2960,"high":3030,"low":2940,"close":2940,"volume":110462,"rsi_14":17.58,"sma_20":3128.75,"sma_60":3128.0,"sma_120":3234.88},{"date":"2025-03-26","open":2940,"high":2970,"low":2911,"close":2950,"volume":61287,"rsi_14":17.58,"sma_20":3110.0,"sma_60":3133.0,"sma_120":3231.71},{"date":"2025-03-27","open":2931,"high":2940,"low":2856,"close":2856,"volume":112338,"rsi_14":16.33,"sma_20":3086.5,"sma_60":3135.42,"sma_120":3227.75},{"date":"2025-03-28","open":2831,"high":2861,"low":2777,"close":2836,"volume":99883,"rsi_14":17.58,"sma_20":3065.25,"sma_60":3137.67,"sma_120":3222.96},{"date":"2025-03-31","open":2772,"high":2772,"low":2697,"close":2717,"volume":115621,"rsi_14":14.95,"sma_20":3045.75,"sma_60":3138.58,"sma_120":3217.33},{"date":"2025-04-01","open":2702,"high":2796,"low":2697,"close":2752,"volume":61299,"rsi_14":19.47,"sma_20":3030.5,"sma_60":3140.17,"sma_120":3212.5},{"date":"2025-04-02","open":2742,"high":2777,"low":2717,"close":2757,"volume":65861,"rsi_14":22.12,"sma_20":3006.5,"sma_60":3141.42,"sma_120":3208.12},{"date":"2025-04-03","open":2692,"high":2747,"low":2677,"close":2722,"volume":77653,"rsi_14":16.19,"sma_20":2980.25,"sma_60":3141.58,"sma_120":3203.33},{"date":"2025-04-04","open":2642,"high":2777,"low":2479,"close":2662,"volume":293417,"rsi_14":15.18,"sma_20":2954.0,"sma_60":3139.92,"sma_120":3197.5},{"date":"2025-04-07","open":2583,"high":2603,"low":2409,"close":2409,"volume":268583,"rsi_14":10.56,"sma_20":2917.75,"sma_60":3132.75,"sma_120":3189.58},{"date":"2025-04-08","open":2424,"high":2498,"low":2414,"close":2419,"volume":134390,"rsi_14":11.8,"sma_20":2884.0,"sma_60":3125.83,"sma_120":3182.25},{"date":"2025-04-09","open":2419,"high":2548,"low":2344,"close":2374,"volume":121116,"rsi_14":12.18,"sma_20":2847.75,"sma_60":3118.25,"sma_120":3174.96},{"date":"2025-04-10","open":2538,"high":2538,"low":2469,"close":2528,"volume":93443,"rsi_14":23.89,"sma_20":2821.75,"sma_60":3112.92,"sma_120":3168.54},{"date":"2025-04-11","open":2528,"high":2603,"low":2464,"close":2598,"volume":101148,"rsi_14":29.53,"sma_20":2797.75,"sma_60":3108.08,"sma_120":3162.5},{"date":"2025-04-14","open":2613,"high":2657,"low":2613,"close":2657,"volume":70227,"rsi_14":35.38,"sma_20":2778.0,"sma_60":3102.75,"sma_120":3156.83},{"date":"2025-04-15","open":2662,"high":2791,"low":2633,"close":2767,"volume":179252,"rsi_14":41.4,"sma_20":2764.25,"sma_60":3099.0,"sma_120":3151.21},{"date":"2025-04-16","open":2782,"high":2782,"low":2692,"close":2707,"volume":59699,"rsi_14":42.79,"sma_20":2748.0,"sma_60":3094.83,"sma_120":3146.08},{"date":"2025-04-17","open":2682,"high":2801,"low":2682,"close":2786,"volume":76350,"rsi_14":47.73,"sma_20":2739.25,"sma_60":3091.08,"sma_120":3141.0},{"date":"2025-04-18","open":2851,"high":2901,"low":2816,"close":2896,"volume":145192,"rsi_14":58.26,"sma_20":2734.25,"sma_60":3081.75,"sma_120":3135.79},{"date":"2025-04-21","open":2921,"high":2965,"low":2881,"close":2891,"volume":163418,"rsi_14":56.6,"sma_20":2729.25,"sma_60":3072.42,"sma_120":3130.71},{"date":"2025-04-22","open":2871,"high":2901,"low":2831,"close":2871,"volume":76992,"rsi_14":55.35,"sma_20":2725.75,"sma_60":3063.58,"sma_120":3125.67},{"date":"2025-04-23","open":2901,"high":2950,"low":2896,"close":2906,"volume":82357,"rsi_14":58.6,"sma_20":2723.5,"sma_60":3054.08,"sma_120":3122.29},{"date":"2025-04-24","open":2896,"high":2955,"low":2896,"close":2955,"volume":110191,"rsi_14":63.85,"sma_20":2728.5,"sma_60":3046.92,"sma_120":3118.17},{"date":"2025-04-25","open":3050,"high":3169,"low":2995,"close":3005,"volume":557498,"rsi_14":84.88,"sma_20":2737.0,"sma_60":3040.25,"sma_120":3112.92},{"date":"2025-04-28","open":3005,"high":3055,"low":2970,"close":3010,"volume":150983,"rsi_14":84.8,"sma_20":2751.75,"sma_60":3035.83,"sma_120":3107.83},{"date":"2025-04-29","open":3000,"high":3050,"low":2975,"close":3010,"volume":145943,"rsi_14":89.51,"sma_20":2764.75,"sma_60":3032.25,"sma_120":3105.12},{"date":"2025-04-30","open":3040,"high":3045,"low":2980,"close":3025,"volume":116520,"rsi_14":87.31,"sma_20":2778.25,"sma_60":3027.67,"sma_120":3102.33},{"date":"2025-05-02","open":3179,"high":3248,"low":2955,"close":2980,"volume":565536,"rsi_14":79.84,"sma_20":2791.25,"sma_60":3022.75,"sma_120":3097.42},{"date":"2025-05-07","open":2772,"high":2906,"low":2752,"close":2856,"volume":245339,"rsi_14":64.08,"sma_20":2801.0,"sma_60":3016.0,"sma_120":3091.46},{"date":"2025-05-08","open":2861,"high":2935,"low":2821,"close":2866,"volume":152660,"rsi_14":58.2,"sma_20":2824.0,"sma_60":3011.08,"sma_120":3084.62},{"date":"2025-05-09","open":2866,"high":2866,"low":2796,"close":2821,"volume":93919,"rsi_14":59.66,"sma_20":2844.25,"sma_60":3004.58,"sma_120":3077.04},{"date":"2025-05-12","open":2831,"high":2940,"low":2831,"close":2911,"volume":140136,"rsi_14":60.33,"sma_20":2871.25,"sma_60":2998.67,"sma_120":3070.25},{"date":"2025-05-13","open":2906,"high":2940,"low":2901,"close":2926,"volume":78307,"rsi_14":52.94,"sma_20":2891.25,"sma_60":2993.67,"sma_120":3064.21},{"date":"2025-05-14","open":2935,"high":3000,"low":2935,"close":2985,"volume":114467,"rsi_14":58.41,"sma_20":2910.75,"sma_60":2989.17,"sma_120":3059.79},{"date":"2025-05-15","open":3000,"high":3000,"low":2921,"close":2926,"volume":75246,"rsi_14":54.55,"sma_20":2924.25,"sma_60":2982.75,"sma_120":3055.83},{"date":"2025-05-16","open":2891,"high":3055,"low":2891,"close":2970,"volume":420021,"rsi_14":55.28,"sma_20":2934.5,"sma_60":2977.08,"sma_120":3051.21},{"date":"2025-05-19","open":3020,"high":3030,"low":2871,"close":2871,"volume":212686,"rsi_14":43.61,"sma_20":2942.75,"sma_60":2967.58,"sma_120":3045.96},{"date":"2025-05-20","open":2940,"high":3030,"low":2901,"close":2960,"volume":240400,"rsi_14":46.81,"sma_20":2951.5,"sma_60":2959.08,"sma_120":3040.33},{"date":"2025-05-21","open":3005,"high":3020,"low":2940,"close":2960,"volume":135141,"rsi_14":46.43,"sma_20":2954.75,"sma_60":2951.83,"sma_120":3034.5},{"date":"2025-05-22","open":2940,"high":2970,"low":2871,"close":2911,"volume":159470,"rsi_14":43.33,"sma_20":2955.75,"sma_60":2943.75,"sma_120":3028.88},{"date":"2025-05-23","open":2940,"high":3661,"low":2940,"close":3477,"volume":16191364,"rsi_14":67.43,"sma_20":2986.25,"sma_60":2946.92,"sma_120":3028.46},{"date":"2025-05-26","open":3874,"high":4152,"low":3492,"close":3561,"volume":6485766,"rsi_14":71.75,"sma_20":3019.25,"sma_60":2950.92,"sma_120":3027.96},{"date":"2025-05-27","open":3487,"high":3785,"low":3407,"close":3636,"volume":3958778,"rsi_14":80.31,"sma_20":3053.5,"sma_60":2956.17,"sma_120":3027.83},{"date":"2025-05-28","open":3686,"high":3795,"low":3318,"close":3392,"volume":2359493,"rsi_14":67.32,"sma_20":3073.0,"sma_60":2958.42,"sma_120":3026.17},{"date":"2025-05-29","open":3387,"high":3447,"low":3278,"close":3313,"volume":1109194,"rsi_14":65.81,"sma_20":3088.25,"sma_60":2961.92,"sma_120":3024.58},{"date":"2025-05-30","open":3273,"high":3298,"low":3164,"close":3184,"volume":697011,"rsi_14":58.57,"sma_20":3097.0,"sma_60":2964.08,"sma_120":3021.92},{"date":"2025-06-02","open":3159,"high":3253,"low":3134,"close":3194,"volume":518904,"rsi_14":58.44,"sma_20":3105.5,"sma_60":2963.42,"sma_120":3020.29},{"date":"2025-06-04","open":3144,"high":3179,"low":3099,"close":3154,"volume":522869,"rsi_14":55.38,"sma_20":3114.25,"sma_60":2961.92,"sma_120":3019.21},{"date":"2025-06-05","open":3417,"high":3745,"low":3358,"close":3368,"volume":13431546,"rsi_14":62.82,"sma_20":3140.0,"sma_60":2965.0,"sma_120":3019.38},{"date":"2025-06-09","open":3387,"high":3537,"low":3283,"close":3323,"volume":1519065,"rsi_14":60.23,"sma_20":3163.0,"sma_60":2968.25,"sma_120":3021.75},{"date":"2025-06-10","open":3323,"high":3392,"low":3234,"close":3268,"volume":760361,"rsi_14":61.83,"sma_20":3185.5,"sma_60":2971.25,"sma_120":3023.83},{"date":"2025-06-11","open":3253,"high":3427,"low":3194,"close":3323,"volume":1088526,"rsi_14":61.03,"sma_20":3206.25,"sma_60":2975.08,"sma_120":3028.21},{"date":"2025-06-12","open":3467,"high":3884,"low":3442,"close":3745,"volume":13136529,"rsi_14":68.99,"sma_20":3247.5,"sma_60":2986.83,"sma_120":3038.29},{"date":"2025-06-13","open":3760,"high":3780,"low":3527,"close":3651,"volume":1773116,"rsi_14":67.53,"sma_20":3281.0,"sma_60":2996.5,"sma_120":3046.75},{"date":"2025-06-16","open":3681,"high":3869,"low":3581,"close":3810,"volume":2396922,"rsi_14":59.77,"sma_20":3325.5,"sma_60":3009.25,"sma_120":3055.83},{"date":"2025-06-17","open":3899,"high":4639,"low":3859,"close":3974,"volume":11381153,"rsi_14":61.56,"sma_20":3376.0,"sma_60":3024.92,"sma_120":3066.46},{"date":"2025-06-18","open":4003,"high":4748,"low":3929,"close":4331,"volume":13360420,"rsi_14":66.83,"sma_20":3449.5,"sma_60":3046.75,"sma_120":3080.25},{"date":"2025-06-19","open":4356,"high":5195,"low":4272,"close":4932,"volume":30251362,"rsi_14":81.76,"sma_20":3548.75,"sma_60":3079.83,"sma_120":3098.38},{"date":"2025-06-20","open":4922,"high":5046,"low":4555,"close":4594,"volume":4014589,"rsi_14":73.89,"sma_20":3631.0,"sma_60":3106.67,"sma_120":3113.75},{"date":"2025-06-23","open":4480,"high":4724,"low":4421,"close":4455,"volume":2866113,"rsi_14":73.62,"sma_20":3708.75,"sma_60":3131.25,"sma_120":3127.92},{"date":"2025-06-24","open":4525,"high":4565,"low":4227,"close":4321,"volume":1542607,"rsi_14":70.02,"sma_20":3751.25,"sma_60":3154.42,"sma_120":3141.21},{"date":"2025-06-25","open":4401,"high":4455,"low":4182,"close":4197,"volume":1296151,"rsi_14":67.98,"sma_20":3783.25,"sma_60":3175.33,"sma_120":3154.17},{"date":"2025-06-26","open":4157,"high":4217,"low":3974,"close":4123,"volume":1118780,"rsi_14":63.67,"sma_20":3807.75,"sma_60":3196.58,"sma_120":3166.0},{"date":"2025-06-27","open":4172,"high":4242,"low":3944,"close":3974,"volume":1006985,"rsi_14":61.35,"sma_20":3837.0,"sma_60":3215.67,"sma_120":3176.67},{"date":"2025-06-30","open":4033,"high":4272,"low":4028,"close":4108,"volume":1151079,"rsi_14":64.25,"sma_20":3877.0,"sma_60":3239.0,"sma_120":3188.79},{"date":"2025-07-01","open":4073,"high":4113,"low":3879,"close":3884,"volume":923128,"rsi_14":59.01,"sma_20":3912.25,"sma_60":3258.0,"sma_120":3199.08},{"date":"2025-07-02","open":3929,"high":3929,"low":3695,"close":3815,"volume":678522,"rsi_14":51.26,"sma_20":3943.5,"sma_60":3275.75,"sma_120":3208.58},{"date":"2025-07-03","open":3815,"high":3899,"low":3765,"close":3810,"volume":375487,"rsi_14":52.97,"sma_20":3976.5,"sma_60":3294.0,"sma_120":3217.79},{"date":"2025-07-04","open":3820,"high":3889,"low":3690,"close":3690,"volume":336921,"rsi_14":47.74,"sma_20":3992.75,"sma_60":3311.25,"sma_120":3225.58},{"date":"2025-07-07","open":3671,"high":3775,"low":3651,"close":3735,"volume":241069,"rsi_14":45.26,"sma_20":4013.5,"sma_60":3333.5,"sma_120":3233.12},{"date":"2025-07-08","open":3745,"high":3810,"low":3681,"close":3705,"volume":292918,"rsi_14":35.68,"sma_20":4035.5,"sma_60":3355.08,"sma_120":3240.46},{"date":"2025-07-09","open":3710,"high":3740,"low":3641,"close":3686,"volume":224539,"rsi_14":11.15,"sma_20":4053.75,"sma_60":3377.08,"sma_120":3247.67},{"date":"2025-07-10","open":3695,"high":3720,"low":3651,"close":3656,"volume":233844,"rsi_14":13.79,"sma_20":4049.25,"sma_60":3396.0,"sma_120":3254.46},{"date":"2025-07-11","open":3695,"high":3715,"low":3641,"close":3681,"volume":212407,"rsi_14":17.23,"sma_20":4050.75,"sma_60":3414.17,"sma_120":3261.12},{"date":"2025-07-14","open":3681,"high":3705,"low":3581,"close":3641,"volume":315533,"rsi_14":18.72,"sma_20":4042.25,"sma_60":3430.67,"sma_120":3266.71},{"date":"2025-07-15","open":3686,"high":3954,"low":3641,"close":3820,"volume":1382474,"rsi_14":33.48,"sma_20":4034.5,"sma_60":3448.33,"sma_120":3273.67},{"date":"2025-07-16","open":3904,"high":3904,"low":3755,"close":3760,"volume":482402,"rsi_14":33.92,"sma_20":4005.75,"sma_60":3466.0,"sma_120":3280.42},{"date":"2025-07-17","open":3780,"high":3830,"low":3671,"close":3686,"volume":411792,"rsi_14":36.32,"sma_20":3943.0,"sma_60":3481.08,"sma_120":3286.08},{"date":"2025-07-18","open":3661,"high":3686,"low":3586,"close":3606,"volume":257189,"rsi_14":24.88,"sma_20":3893.25,"sma_60":3493.0,"sma_120":3287.38},{"date":"2025-07-21","open":3626,"high":3730,"low":3606,"close":3720,"volume":318686,"rsi_14":40.78,"sma_20":3856.25,"sma_60":3506.92,"sma_120":3289.67},{"date":"2025-07-22","open":3695,"high":3695,"low":3527,"close":3537,"volume":391322,"rsi_14":36.14,"sma_20":3816.75,"sma_60":3518.08,"sma_120":3290.83},{"date":"2025-07-23","open":3561,"high":3596,"low":3482,"close":3596,"volume":205378,"rsi_14":39.91,"sma_20":3786.5,"sma_60":3529.67,"sma_120":3291.88},{"date":"2025-07-24","open":3611,"high":3775,"low":3606,"close":3606,"volume":542198,"rsi_14":45.55,"sma_20":3760.5,"sma_60":3540.58,"sma_120":3293.75},{"date":"2025-07-25","open":3606,"high":3646,"low":3556,"close":3606,"volume":154621,"rsi_14":42.86,"sma_20":3742.0,"sma_60":3550.67,"sma_120":3295.46},{"date":"2025-07-28","open":3616,"high":3641,"low":3571,"close":3606,"volume":214437,"rsi_14":44.32,"sma_20":3716.75,"sma_60":3560.67,"sma_120":3298.25},{"date":"2025-07-29","open":3611,"high":3720,"low":3527,"close":3661,"volume":333527,"rsi_14":48.63,"sma_20":3705.5,"sma_60":3571.58,"sma_120":3301.92},{"date":"2025-07-30","open":3661,"high":3661,"low":3596,"close":3601,"volume":205915,"rsi_14":47.09,"sma_20":3694.75,"sma_60":3581.25,"sma_120":3304.46},{"date":"2025-07-31","open":3611,"high":3646,"low":3576,"close":3621,"volume":174604,"rsi_14":46.81,"sma_20":3685.25,"sma_60":3592.0,"sma_120":3307.38},{"date":"2025-08-01","open":3581,"high":3586,"low":3373,"close":3373,"volume":395654,"rsi_14":38.26,"sma_20":3669.25,"sma_60":3600.67,"sma_120":3308.33},{"date":"2025-08-04","open":3373,"high":3522,"low":3358,"close":3507,"volume":181607,"rsi_14":35.75,"sma_20":3657.75,"sma_60":3611.42,"sma_120":3311.25},{"date":"2025-08-05","open":3512,"high":3591,"low":3512,"close":3556,"volume":182903,"rsi_14":40.64,"sma_20":3650.25,"sma_60":3623.75,"sma_120":3314.17},{"date":"2025-08-06","open":3546,"high":3695,"low":3537,"close":3661,"volume":336757,"rsi_14":48.89,"sma_20":3649.0,"sma_60":3636.33,"sma_120":3317.5},{"date":"2025-08-07","open":3626,"high":3725,"low":3626,"close":3676,"volume":242461,"rsi_14":53.3,"sma_20":3650.0,"sma_60":3648.92,"sma_120":3321.29},{"date":"2025-08-08","open":3676,"high":3735,"low":3651,"close":3700,"volume":186338,"rsi_14":48.97,"sma_20":3651.0,"sma_60":3660.92,"sma_120":3325.04},{"date":"2025-08-11","open":3725,"high":3755,"low":3695,"close":3740,"volume":338364,"rsi_14":62.42,"sma_20":3656.0,"sma_60":3674.58,"sma_120":3328.67},{"date":"2025-08-12","open":3720,"high":3805,"low":3646,"close":3656,"volume":397018,"rsi_14":53.53,"sma_20":3647.75,"sma_60":3686.08,"sma_120":3331.58},{"date":"2025-08-13","open":3695,"high":3710,"low":3616,"close":3641,"volume":142734,"rsi_14":52.05,"sma_20":3641.75,"sma_60":3699.0,"sma_120":3333.29},{"date":"2025-08-14","open":3626,"high":3710,"low":3581,"close":3631,"volume":255197,"rsi_14":51.45,"sma_20":3639.0,"sma_60":3710.25,"sma_120":3334.67},{"date":"2025-08-18","open":3636,"high":3740,"low":3606,"close":3681,"volume":263095,"rsi_14":54.1,"sma_20":3642.75,"sma_60":3722.33,"sma_120":3337.08},{"date":"2025-08-19","open":3576,"high":3576,"low":3432,"close":3432,"volume":504074,"rsi_14":39.64,"sma_20":3628.25,"sma_60":3731.08,"sma_120":3337.42},{"date":"2025-08-20","open":3278,"high":3343,"low":3144,"close":3323,"volume":579194,"rsi_14":37.93,"sma_20":3617.5,"sma_60":3728.5,"sma_120":3337.71},{"date":"2025-08-21","open":3318,"high":3874,"low":3263,"close":3522,"volume":3826100,"rsi_14":46.27,"sma_20":3613.75,"sma_60":3727.83,"sma_120":3339.38},{"date":"2025-08-22","open":3616,"high":3666,"low":3541,"close":3626,"volume":683299,"rsi_14":60.67,"sma_20":3614.75,"sma_60":3727.67,"sma_120":3341.92},{"date":"2025-08-25","open":3690,"high":3745,"low":3626,"close":3681,"volume":672709,"rsi_14":57.85,"sma_20":3618.5,"sma_60":3732.5,"sma_120":3345.46},{"date":"2025-08-26","open":3586,"high":3626,"low":3571,"close":3591,"volume":283442,"rsi_14":51.52,"sma_20":3617.75,"sma_60":3737.17,"sma_120":3349.54},{"date":"2025-08-27","open":3601,"high":3626,"low":3537,"close":3551,"volume":210671,"rsi_14":44.95,"sma_20":3612.25,"sma_60":3743.33,"sma_120":3353.71},{"date":"2025-08-28","open":3546,"high":3601,"low":3502,"close":3571,"volume":162048,"rsi_14":45.21,"sma_20":3610.75,"sma_60":3749.67,"sma_120":3356.54},{"date":"2025-08-29","open":3601,"high":3601,"low":3487,"close":3522,"volume":151594,"rsi_14":41.96,"sma_20":3605.75,"sma_60":3755.83,"sma_120":3358.88},{"date":"2025-09-01","open":3522,"high":3566,"low":3422,"close":3442,"volume":164016,"rsi_14":37.07,"sma_20":3609.25,"sma_60":3757.08,"sma_120":3361.04},{"date":"2025-09-02","open":3442,"high":3507,"low":3427,"close":3487,"volume":111070,"rsi_14":42.41,"sma_20":3608.25,"sma_60":3759.83,"sma_120":3364.04},{"date":"2025-09-03","open":3492,"high":3646,"low":3487,"close":3581,"volume":366350,"rsi_14":47.5,"sma_20":3609.5,"sma_60":3765.08,"sma_120":3368.17},{"date":"2025-09-04","open":3601,"high":3745,"low":3601,"close":3651,"volume":456001,"rsi_14":50.79,"sma_20":3609.0,"sma_60":3770.58,"sma_120":3372.83},{"date":"2025-09-05","open":3695,"high":3725,"low":3621,"close":3725,"volume":286194,"rsi_14":51.75,"sma_20":3611.5,"sma_60":3770.25,"sma_120":3378.54},{"date":"2025-09-08","open":3690,"high":3695,"low":3621,"close":3631,"volume":198211,"rsi_14":58.85,"sma_20":3608.0,"sma_60":3769.92,"sma_120":3383.21},{"date":"2025-09-09","open":3631,"high":3785,"low":3581,"close":3725,"volume":587793,"rsi_14":68.16,"sma_20":3607.25,"sma_60":3768.5,"sma_120":3388.88},{"date":"2025-09-10","open":3780,"high":3780,"low":3646,"close":3720,"volume":238874,"rsi_14":60.87,"sma_20":3610.5,"sma_60":3764.25,"sma_120":3394.58},{"date":"2025-09-11","open":3720,"high":3745,"low":3626,"close":3636,"volume":318700,"rsi_14":50.56,"sma_20":3610.25,"sma_60":3752.58,"sma_120":3399.67},{"date":"2025-09-12","open":3621,"high":3621,"low":3487,"close":3517,"volume":485922,"rsi_14":41.45,"sma_20":3604.5,"sma_60":3728.83,"sma_120":3404.33},{"date":"2025-09-15","open":3517,"high":3517,"low":3378,"close":3407,"volume":379679,"rsi_14":40.61,"sma_20":3590.75,"sma_60":3708.92,"sma_120":3407.79},{"date":"2025-09-16","open":3447,"high":3636,"low":3447,"close":3576,"volume":712523,"rsi_14":51.12,"sma_20":3598.0,"sma_60":3694.17,"sma_120":3412.71},{"date":"2025-09-17","open":3571,"high":3571,"low":3457,"close":3472,"volume":246099,"rsi_14":45.83,"sma_20":3605.5,"sma_60":3679.92,"sma_120":3417.17},{"date":"2025-09-18","open":3497,"high":3517,"low":3452,"close":3467,"volume":172410,"rsi_14":47.62,"sma_20":3602.75,"sma_60":3667.67,"sma_120":3421.5},{"date":"2025-09-19","open":3485,"high":3620,"low":3445,"close":3445,"volume":267876,"rsi_14":49.11,"sma_20":3592.5,"sma_60":3655.92,"sma_120":3426.25},{"date":"2025-09-22","open":3487,"high":3616,"low":3452,"close":3452,"volume":450343,"rsi_14":48.42,"sma_20":3581.0,"sma_60":3647.17,"sma_120":3431.42},{"date":"2025-09-23","open":3417,"high":3586,"low":3417,"close":3527,"volume":461163,"rsi_14":47.47,"sma_20":3577.75,"sma_60":3637.42,"sma_120":3438.21},{"date":"2025-09-24","open":3522,"high":3944,"low":3497,"close":3805,"volume":4043777,"rsi_14":55.98,"sma_20":3590.5,"sma_60":3636.08,"sma_120":3447.04},{"date":"2025-09-25","open":3805,"high":3810,"low":3646,"close":3661,"volume":640560,"rsi_14":47.62,"sma_20":3595.0,"sma_60":3633.5,"sma_120":3454.62},{"date":"2025-09-26","open":3661,"high":3666,"low":3412,"close":3432,"volume":836294,"rsi_14":43.33,"sma_20":3590.5,"sma_60":3627.17,"sma_120":3460.58},{"date":"2025-09-29","open":3447,"high":3467,"low":3397,"close":3427,"volume":287213,"rsi_14":39.36,"sma_20":3589.75,"sma_60":3622.75,"sma_120":3467.0},{"date":"2025-09-30","open":3427,"high":3432,"low":3333,"close":3338,"volume":250165,"rsi_14":37.12,"sma_20":3582.25,"sma_60":3616.08,"sma_120":3474.79},{"date":"2025-10-01","open":3323,"high":3397,"low":3323,"close":3368,"volume":241064,"rsi_14":40.62,"sma_20":3571.5,"sma_60":3610.42,"sma_120":3482.75},{"date":"2025-10-02","open":3348,"high":3427,"low":3338,"close":3383,"volume":183446,"rsi_14":44.74,"sma_20":3557.75,"sma_60":3605.25,"sma_120":3491.17},{"date":"2025-10-10","open":3383,"high":3646,"low":3383,"close":3606,"volume":917278,"rsi_14":56.9,"sma_20":3551.75,"sma_60":3604.42,"sma_120":3500.21},{"date":"2025-10-13","open":3546,"high":3695,"low":3487,"close":3626,"volume":376030,"rsi_14":51.92,"sma_20":3551.5,"sma_60":3603.5,"sma_120":3508.83},{"date":"2025-10-14","open":3656,"high":3750,"low":3482,"close":3541,"volume":376722,"rsi_14":52.73,"sma_20":3542.25,"sma_60":3601.83,"sma_120":3516.25},{"date":"2025-10-15","open":3556,"high":3725,"low":3556,"close":3720,"volume":525512,"rsi_14":58.76,"sma_20":3542.25,"sma_60":3600.17,"sma_120":3524.25},{"date":"2025-10-16","open":3755,"high":3869,"low":3522,"close":3740,"volume":610933,"rsi_14":61.19,"sma_20":3547.5,"sma_60":3599.83,"sma_120":3532.92},{"date":"2025-10-17","open":3631,"high":3745,"low":3591,"close":3601,"volume":338331,"rsi_14":54.87,"sma_20":3551.75,"sma_60":3598.42,"sma_120":3539.75},{"date":"2025-10-20","open":3646,"high":3666,"low":3532,"close":3576,"volume":187422,"rsi_14":51.68,"sma_20":3560.25,"sma_60":3597.92,"sma_120":3545.46},{"date":"2025-10-21","open":3606,"high":3740,"low":3556,"close":3591,"volume":456506,"rsi_14":41.22,"sma_20":3561.0,"sma_60":3595.75,"sma_120":3551.33},{"date":"2025-10-22","open":3546,"high":3568,"low":3447,"close":3561,"volume":248850,"rsi_14":45.5,"sma_20":3565.5,"sma_60":3596.17,"sma_120":3557.12},{"date":"2025-10-23","open":3551,"high":3566,"low":3472,"close":3492,"volume":183620,"rsi_14":53.16,"sma_20":3566.75,"sma_60":3594.42,"sma_120":3562.04},{"date":"2025-10-24","open":3537,"high":3725,"low":3502,"close":3646,"volume":603361,"rsi_14":60.0,"sma_20":3578.0,"sma_60":3595.08,"sma_120":3567.83},{"date":"2025-10-27","open":3681,"high":3720,"low":3611,"close":3656,"volume":348101,"rsi_14":65.69,"sma_20":3588.25,"sma_60":3595.92,"sma_120":3573.29},{"date":"2025-10-28","open":3656,"high":3740,"low":3601,"close":3626,"volume":333891,"rsi_14":62.75,"sma_20":3593.25,"sma_60":3596.25,"sma_120":3578.46},{"date":"2025-10-29","open":3710,"high":3810,"low":3621,"close":3671,"volume":661982,"rsi_14":63.98,"sma_20":3586.5,"sma_60":3596.42,"sma_120":3584.0},{"date":"2025-10-30","open":3740,"high":3790,"low":3502,"close":3517,"volume":558814,"rsi_14":45.41,"sma_20":3579.25,"sma_60":3595.0,"sma_120":3588.12},{"date":"2025-10-31","open":3492,"high":3522,"low":3412,"close":3417,"volume":335791,"rsi_14":40.09,"sma_20":3578.5,"sma_60":3591.58,"sma_120":3591.79},{"date":"2025-11-03","open":3432,"high":3492,"low":3417,"close":3432,"volume":219778,"rsi_14":44.44,"sma_20":3578.75,"sma_60":3592.58,"sma_120":3596.62},{"date":"2025-11-04","open":3432,"high":3482,"low":3378,"close":3392,"volume":266971,"rsi_14":30.59,"sma_20":3581.5,"sma_60":3590.67,"sma_120":3601.04},{"date":"2025-11-05","open":3383,"high":3383,"low":3154,"close":3278,"volume":429909,"rsi_14":25.4,"sma_20":3577.0,"sma_60":3586.0,"sma_120":3604.88},{"date":"2025-11-06","open":3298,"high":3378,"low":3199,"close":3238,"volume":286553,"rsi_14":28.4,"sma_20":3570.0,"sma_60":3578.92,"sma_120":3607.62},{"date":"2025-11-07","open":3199,"high":3293,"low":3109,"close":3174,"volume":284025,"rsi_14":27.12,"sma_20":3548.25,"sma_60":3570.5,"sma_120":3609.71},{"date":"2025-11-10","open":3179,"high":3243,"low":3149,"close":3229,"volume":92924,"rsi_14":30.27,"sma_20":3528.25,"sma_60":3562.58,"sma_120":3611.75},{"date":"2025-11-11","open":3234,"high":3268,"low":3070,"close":3099,"volume":274333,"rsi_14":27.32,"sma_20":3506.0,"sma_60":3551.83,"sma_120":3613.21},{"date":"2025-11-12","open":3109,"high":3139,"low":3089,"close":3124,"volume":122282,"rsi_14":31.12,"sma_20":3476.0,"sma_60":3542.92,"sma_120":3614.5},{"date":"2025-11-13","open":3080,"high":3159,"low":3080,"close":3149,"volume":183759,"rsi_14":20.59,"sma_20":3446.25,"sma_60":3534.67,"sma_120":3616.83},{"date":"2025-11-14","open":3104,"high":3109,"low":3030,"close":3030,"volume":201637,"rsi_14":17.19,"sma_20":3417.5,"sma_60":3524.58,"sma_120":3617.42},{"date":"2025-11-17","open":3040,"high":3080,"low":3015,"close":3040,"volume":122151,"rsi_14":18.62,"sma_20":3390.5,"sma_60":3513.83,"sma_120":3618.08},{"date":"2025-11-18","open":3015,"high":3065,"low":2931,"close":2940,"volume":222413,"rsi_14":13.07,"sma_20":3357.75,"sma_60":3505.58,"sma_120":3618.33},{"date":"2025-11-19","open":2935,"high":2995,"low":2876,"close":2960,"volume":120109,"rsi_14":17.44,"sma_20":3327.5,"sma_60":3499.5,"sma_120":3614.0},{"date":"2025-11-20","open":2960,"high":3094,"low":2960,"close":3080,"volume":107899,"rsi_14":30.68,"sma_20":3306.75,"sma_60":3492.08,"sma_120":3609.96},{"date":"2025-11-21","open":3020,"high":3020,"low":2921,"close":2921,"volume":161463,"rsi_14":24.88,"sma_20":3270.25,"sma_60":3480.25,"sma_120":3603.96},{"date":"2025-11-24","open":2955,"high":2990,"low":2891,"close":2935,"volume":94251,"rsi_14":27.0,"sma_20":3234.0,"sma_60":3467.75,"sma_120":3600.12},{"date":"2025-11-25","open":2945,"high":3015,"low":2931,"close":2935,"volume":94556,"rsi_14":30.51,"sma_20":3199.25,"sma_60":3456.75,"sma_120":3596.96},{"date":"2025-11-26","open":2935,"high":3050,"low":2935,"close":3030,"volume":91445,"rsi_14":38.83,"sma_20":3167.0,"sma_60":3448.0,"sma_120":3595.67},{"date":"2025-11-27","open":3040,"high":3109,"low":3025,"close":3035,"volume":82205,"rsi_14":42.05,"sma_20":3142.75,"sma_60":3439.0,"sma_120":3594.33},{"date":"2025-11-28","open":3035,"high":3099,"low":3030,"close":3080,"volume":99218,"rsi_14":41.38,"sma_20":3125.75,"sma_60":3431.58,"sma_120":3593.71},{"date":"2025-12-01","open":3080,"high":3104,"low":2960,"close":3035,"volume":87257,"rsi_14":45.86,"sma_20":3105.75,"sma_60":3424.75,"sma_120":3590.92},{"date":"2025-12-02","open":3050,"high":3050,"low":2990,"close":3005,"volume":62082,"rsi_14":42.41,"sma_20":3086.25,"sma_60":3416.67,"sma_120":3588.25},{"date":"2025-12-03","open":3050,"high":3124,"low":3020,"close":3080,"volume":167835,"rsi_14":45.83,"sma_20":3076.25,"sma_60":3408.25,"sma_120":3586.67},{"date":"2025-12-04","open":3089,"high":3139,"low":3050,"close":3060,"volume":145260,"rsi_14":52.03,"sma_20":3067.25,"sma_60":3398.33,"sma_120":3584.46},{"date":"2025-12-05","open":3060,"high":3149,"low":3060,"close":3134,"volume":181226,"rsi_14":55.9,"sma_20":3065.25,"sma_60":3388.42,"sma_120":3579.33},{"date":"2025-12-08","open":3129,"high":3134,"low":3055,"close":3080,"volume":152115,"rsi_14":59.21,"sma_20":3057.75,"sma_60":3379.17,"sma_120":3574.54},{"date":"2025-12-09","open":3055,"high":3080,"low":3040,"close":3055,"volume":64985,"rsi_14":56.21,"sma_20":3055.5,"sma_60":3367.92,"sma_120":3568.21},{"date":"2025-12-10","open":3055,"high":3080,"low":3015,"close":3030,"volume":97617,"rsi_14":46.27,"sma_20":3050.75,"sma_60":3356.33,"sma_120":3560.29},{"date":"2025-12-11","open":3035,"high":3114,"low":3030,"close":3070,"volume":174799,"rsi_14":63.64,"sma_20":3046.75,"sma_60":3346.83,"sma_120":3549.71},{"date":"2025-12-12","open":3070,"high":3209,"low":3065,"close":3199,"volume":288943,"rsi_14":69.92,"sma_20":3055.25,"sma_60":3341.5,"sma_120":3535.17},{"date":"2025-12-15","open":3149,"high":3174,"low":3094,"close":3104,"volume":165397,"rsi_14":61.18,"sma_20":3058.5,"sma_60":3336.42,"sma_120":3522.67},{"date":"2025-12-16","open":3089,"high":3099,"low":3020,"close":3035,"volume":148954,"rsi_14":50.34,"sma_20":3063.25,"sma_60":3327.33,"sma_120":3510.75},{"date":"2025-12-17","open":3040,"high":3070,"low":3020,"close":3050,"volume":94175,"rsi_14":51.01,"sma_20":3067.75,"sma_60":3320.25,"sma_120":3500.08},{"date":"2025-12-18","open":3010,"high":3040,"low":2980,"close":2990,"volume":109123,"rsi_14":44.08,"sma_20":3063.25,"sma_60":3312.25,"sma_120":3489.96},{"date":"2025-12-19","open":2990,"high":3089,"low":2990,"close":3075,"volume":122091,"rsi_14":52.5,"sma_20":3071.0,"sma_60":3306.42,"sma_120":3481.17},{"date":"2025-12-22","open":3094,"high":3189,"low":3089,"close":3134,"volume":145501,"rsi_14":57.83,"sma_20":3081.0,"sma_60":3301.08,"sma_120":3474.12},{"date":"2025-12-23","open":3109,"high":3139,"low":3040,"close":3060,"volume":98499,"rsi_14":48.8,"sma_20":3087.25,"sma_60":3293.25,"sma_120":3465.33},{"date":"2025-12-24","open":3055,"high":3075,"low":3030,"close":3045,"volume":69246,"rsi_14":49.09,"sma_20":3088.0,"sma_60":3280.5,"sma_120":3458.29},{"date":"2025-12-26","open":3045,"high":3080,"low":3010,"close":3010,"volume":117016,"rsi_14":42.04,"sma_20":3086.75,"sma_60":3269.58,"sma_120":3451.54},{"date":"2025-12-29","open":3035,"high":3095,"low":3020,"close":3080,"volume":97820,"rsi_14":48.72,"sma_20":3085.75,"sma_60":3263.33,"sma_120":3445.25},{"date":"2025-12-30","open":3080,"high":3105,"low":3045,"close":3055,"volume":78463,"rsi_14":48.72,"sma_20":3085.75,"sma_60":3256.75,"sma_120":3439.75},{"date":"2026-01-02","open":3085,"high":3140,"low":3040,"close":3100,"volume":121461,"rsi_14":53.12,"sma_20":3089.5,"sma_60":3252.42,"sma_120":3434.25},{"date":"2026-01-05","open":3115,"high":3220,"low":3115,"close":3170,"volume":211445,"rsi_14":54.82,"sma_20":3093.0,"sma_60":3248.75,"sma_120":3429.58},{"date":"2026-01-06","open":3240,"high":3240,"low":3140,"close":3180,"volume":192090,"rsi_14":47.18,"sma_20":3098.0,"sma_60":3245.08,"sma_120":3425.17},{"date":"2026-01-07","open":3180,"high":3205,"low":3065,"close":3100,"volume":147419,"rsi_14":48.2,"sma_20":3095.25,"sma_60":3236.25,"sma_120":3420.33},{"date":"2026-01-08","open":3070,"high":3110,"low":3000,"close":3000,"volume":164563,"rsi_14":46.21,"sma_20":3090.25,"sma_60":3225.42,"sma_120":3414.46},{"date":"2026-01-09","open":3000,"high":3065,"low":2965,"close":3030,"volume":136263,"rsi_14":47.3,"sma_20":3088.0,"sma_60":3216.5,"sma_120":3409.17},{"date":"2026-01-12","open":3055,"high":3170,"low":3055,"close":3130,"volume":337512,"rsi_14":57.69,"sma_20":3092.0,"sma_60":3206.25,"sma_120":3403.21},{"date":"2026-01-13","open":3130,"high":3145,"low":3000,"close":3125,"volume":157602,"rsi_14":52.14,"sma_20":3093.75,"sma_60":3195.58,"sma_120":3397.71},{"date":"2026-01-14","open":3125,"high":3180,"low":3080,"close":3130,"volume":184643,"rsi_14":48.06,"sma_20":3089.25,"sma_60":3187.33,"sma_120":3392.88},{"date":"2026-01-15","open":3150,"high":3150,"low":3060,"close":3125,"volume":155903,"rsi_14":53.91,"sma_20":3089.25,"sma_60":3179.42,"sma_120":3388.67},{"date":"2026-01-16","open":3125,"high":3265,"low":3100,"close":3200,"volume":927757,"rsi_14":60.63,"sma_20":3096.5,"sma_60":3172.5,"sma_120":3384.12},{"date":"2026-01-19","open":3330,"high":3330,"low":3195,"close":3275,"volume":786874,"rsi_14":65.6,"sma_20":3116.25,"sma_60":3162.08,"sma_120":3381.75},{"date":"2026-01-20","open":3310,"high":4255,"low":3245,"close":4255,"volume":15690590,"rsi_14":87.97,"sma_20":3174.25,"sma_60":3171.83,"sma_120":3387.04},{"date":"2026-01-21","open":4230,"high":5530,"low":4200,"close":4750,"volume":35963247,"rsi_14":90.64,"sma_20":3254.0,"sma_60":3189.67,"sma_120":3396.38},{"date":"2026-01-22","open":5130,"high":5180,"low":4320,"close":4400,"volume":8590249,"rsi_14":77.31,"sma_20":3314.0,"sma_60":3209.67,"sma_120":3402.79},{"date":"2026-01-23","open":4335,"high":4510,"low":4170,"close":4210,"volume":3743189,"rsi_14":70.8,"sma_20":3370.5,"sma_60":3219.0,"sma_120":3407.62},{"date":"2026-01-26","open":4205,"high":4400,"low":4050,"close":4240,"volume":3125802,"rsi_14":71.03,"sma_20":3429.25,"sma_60":3228.08,"sma_120":3412.25},{"date":"2026-01-27","open":4800,"high":4885,"low":4220,"close":4245,"volume":5056876,"rsi_14":73.42,"sma_20":3490.0,"sma_60":3239.83,"sma_120":3417.42},{"date":"2026-01-28","open":4240,"high":4330,"low":4110,"close":4130,"volume":1460387,"rsi_14":72.97,"sma_20":3542.5,"sma_60":3251.33,"sma_120":3421.46},{"date":"2026-01-29","open":4140,"high":4315,"low":4115,"close":4275,"volume":1714207,"rsi_14":74.17,"sma_20":3603.5,"sma_60":3265.0,"sma_120":3428.79},{"date":"2026-01-30","open":4230,"high":4260,"low":4055,"close":4090,"volume":1046774,"rsi_14":68.05,"sma_20":3653.0,"sma_60":3276.25,"sma_120":3433.46},{"date":"2026-02-02","open":4020,"high":4155,"low":3895,"close":3915,"volume":838014,"rsi_14":63.96,"sma_20":3690.25,"sma_60":3286.5,"sma_120":3436.25},{"date":"2026-02-03","open":3965,"high":4095,"low":3930,"close":4090,"volume":602172,"rsi_14":66.0,"sma_20":3735.75,"sma_60":3300.33,"sma_120":3439.62},{"date":"2026-02-04","open":4305,"high":4460,"low":4120,"close":4240,"volume":2799109,"rsi_14":71.66,"sma_20":3312.0,"sma_60":3207.0,"sma_120":3401.46},{"date":"2026-02-05","open":4245,"high":4460,"low":4105,"close":4140,"volume":1544075,"rsi_14":68.75,"sma_20":3365.75,"sma_60":3215.17,"sma_120":3405.71},{"date":"2026-02-06","open":4090,"high":4160,"low":3900,"close":4115,"volume":580331,"rsi_14":70.26,"sma_20":3420.0,"sma_60":3222.17,"sma_120":3409.29},{"date":"2026-02-09","open":4195,"high":4365,"low":4190,"close":4280,"volume":1028447,"rsi_14":74.9,"sma_20":3480.0,"sma_60":3234.5,"sma_120":3414.75},{"date":"2026-02-10","open":4295,"high":4345,"low":4200,"close":4240,"volume":557658,"rsi_14":73.45,"sma_20":3539.25,"sma_60":3247.83,"sma_120":3419.71},{"date":"2026-02-11","open":4380,"high":4850,"low":4320,"close":4590,"volume":12323877,"rsi_14":75.8,"sma_20":3613.75,"sma_60":3266.75,"sma_120":3429.67},{"date":"2026-02-12","open":4590,"high":4710,"low":4420,"close":4630,"volume":2348824,"rsi_14":76.27,"sma_20":3686.75,"sma_60":3287.0,"sma_120":3438.83},{"date":"2026-02-13","open":4630,"high":5500,"low":4425,"close":4905,"volume":22412219,"rsi_14":78.31,"sma_20":3773.0,"sma_60":3313.75,"sma_120":3449.88},{"date":"2026-02-19","open":5070,"high":5180,"low":4945,"close":4980,"volume":3402841,"rsi_14":78.94,"sma_20":3867.0,"sma_60":3342.42,"sma_120":3460.67},{"date":"2026-02-20","open":4970,"high":5910,"low":4870,"close":5470,"volume":15506552,"rsi_14":81.35,"sma_20":3990.5,"sma_60":3380.33,"sma_120":3475.42},{"date":"2026-02-23","open":5600,"high":5670,"low":5250,"close":5310,"volume":3390933,"rsi_14":77.91,"sma_20":4104.5,"sma_60":3414.67,"sma_120":3488.62},{"date":"2026-02-24","open":5440,"high":5640,"low":5210,"close":5220,"volume":2965165,"rsi_14":75.63,"sma_20":4209.0,"sma_60":3449.67,"sma_120":3500.75},{"date":"2026-02-25","open":5280,"high":5860,"low":5100,"close":5230,"volume":6120101,"rsi_14":67.26,"sma_20":4314.25,"sma_60":3484.42,"sma_120":3513.67},{"date":"2026-02-26","open":5290,"high":5290,"low":4990,"close":5050,"volume":1679363,"rsi_14":55.98,"sma_20":4410.25,"sma_60":3518.25,"sma_120":3521.42},{"date":"2026-02-27","open":5200,"high":5270,"low":4845,"close":4900,"volume":1643652,"rsi_14":65.35,"sma_20":4499.0,"sma_60":3546.58,"sma_120":3535.58},{"date":"2026-03-03","open":4730,"high":4930,"low":4547,"close":4565,"volume":1955550,"rsi_14":58.91,"sma_20":4567.25,"sma_60":3571.67,"sma_120":3542.75},{"date":"2026-03-04","open":4310,"high":4435,"low":3700,"close":3750,"volume":1882798,"rsi_14":44.25,"sma_20":4594.75,"sma_60":3584.83,"sma_120":3545.21},{"date":"2026-03-05","open":4010,"high":4395,"low":4005,"close":4255,"volume":1587079,"rsi_14":49.64,"sma_20":4643.75,"sma_60":3606.08,"sma_120":3552.79},{"date":"2026-03-06","open":4250,"high":4465,"low":4140,"close":4385,"volume":880644,"rsi_14":52.01,"sma_20":4650.25,"sma_60":3627.5,"sma_120":3559.79},{"date":"2026-03-09","open":4310,"high":4430,"low":4015,"close":4240,"volume":654798,"rsi_14":44.85,"sma_20":4624.75,"sma_60":3649.17,"sma_120":3564.71},{"date":"2026-03-10","open":4430,"high":4705,"low":4350,"close":4500,"volume":1899199,"rsi_14":48.2,"sma_20":4637.75,"sma_60":3674.92,"sma_120":3571.33},{"date":"2026-03-11","open":4580,"high":4930,"low":4475,"close":4665,"volume":2686789,"rsi_14":46.58,"sma_20":4664.0,"sma_60":3703.42,"sma_120":3580.08},{"date":"2026-03-12","open":4650,"high":4870,"low":4575,"close":4730,"volume":1169245,"rsi_14":46.43,"sma_20":4694.75,"sma_60":3731.42,"sma_120":3589.71},{"date":"2026-03-13","open":4690,"high":5220,"low":4520,"close":4945,"volume":3297131,"rsi_14":41.86,"sma_20":4728.0,"sma_60":3762.92,"sma_120":3600.96},{"date":"2026-03-16","open":5040,"high":5500,"low":4965,"close":5010,"volume":4806372,"rsi_14":45.21,"sma_20":4766.5,"sma_60":3797.17,"sma_120":3610.96},{"date":"2026-03-17","open":5030,"high":5290,"low":4935,"close":4970,"volume":1375242,"rsi_14":45.94,"sma_20":4785.5,"sma_60":3826.67,"sma_120":3625.71},{"date":"2026-03-18","open":5070,"high":5290,"low":5060,"close":5150,"volume":1813417,"rsi_14":48.77,"sma_20":4811.5,"sma_60":3862.08,"sma_120":3639.38},{"date":"2026-03-19","open":5030,"high":5200,"low":4945,"close":4945,"volume":962802,"rsi_14":48.4,"sma_20":4813.5,"sma_60":3892.83,"sma_120":3650.54},{"date":"2026-03-20","open":5050,"high":5480,"low":5020,"close":5260,"volume":4152617,"rsi_14":55.23,"sma_20":4827.5,"sma_60":3929.17,"sma_120":3663.75},{"date":"2026-03-23","open":5220,"high":5220,"low":4820,"close":4840,"volume":1391883,"rsi_14":53.9,"sma_20":4796.0,"sma_60":3957.25,"sma_120":3672.83},{"date":"2026-03-24","open":5030,"high":5150,"low":4600,"close":4775,"volume":1212953,"rsi_14":68.47,"sma_20":4769.25,"sma_60":3985.17,"sma_120":3682.17},{"date":"2026-03-25","open":4820,"high":5030,"low":4705,"close":4930,"volume":948097,"rsi_14":63.92,"sma_20":4754.75,"sma_60":4016.08,"sma_120":3692.0},{"date":"2026-03-26","open":4945,"high":4955,"low":4560,"close":4600,"volume":605375,"rsi_14":54.1,"sma_20":4723.25,"sma_60":4041.92,"sma_120":3699.12},{"date":"2026-03-27","open":4490,"high":4585,"low":4395,"close":4450,"volume":627168,"rsi_14":53.99,"sma_20":4693.25,"sma_60":4064.58,"sma_120":3705.71},{"date":"2026-03-30","open":4225,"high":4395,"low":4165,"close":4355,"volume":413644,"rsi_14":47.06,"sma_20":4666.0,"sma_60":4083.5,"sma_120":3712.5},{"date":"2026-03-31","open":4400,"high":4480,"low":4225,"close":4265,"volume":415214,"rsi_14":41.63,"sma_20":4651.0,"sma_60":4102.5,"sma_120":3719.46},{"date":"2026-04-01","open":4400,"high":4615,"low":4400,"close":4595,"volume":405429,"rsi_14":47.46,"sma_20":4693.25,"sma_60":4128.17,"sma_120":3727.75},{"date":"2026-04-02","open":4705,"high":4705,"low":4145,"close":4230,"volume":713180,"rsi_14":37.25,"sma_20":4692.0,"sma_60":4147.5,"sma_120":3733.88},{"date":"2026-04-03","open":4325,"high":4500,"low":4280,"close":4360,"volume":593926,"rsi_14":38.68,"sma_20":4690.75,"sma_60":4170.0,"sma_120":3741.12},{"date":"2026-04-06","open":4415,"high":4430,"low":4180,"close":4220,"volume":385946,"rsi_14":37.37,"sma_20":4689.75,"sma_60":4188.75,"sma_120":3747.58},{"date":"2026-04-07","open":4315,"high":4315,"low":4065,"close":4145,"volume":289238,"rsi_14":32.46,"sma_20":4672.0,"sma_60":4205.25,"sma_120":3753.17},{"date":"2026-04-08","open":4340,"high":4510,"low":4305,"close":4450,"volume":540406,"rsi_14":41.65,"sma_20":4661.25,"sma_60":4228.08,"sma_120":3760.67},{"date":"2026-04-09","open":4400,"high":4400,"low":4245,"close":4290,"volume":255295,"rsi_14":32.74,"sma_20":4639.25,"sma_60":4248.5,"sma_120":3764.5},{"date":"2026-04-10","open":4360,"high":4415,"low":4250,"close":4375,"volume":343427,"rsi_14":40.61,"sma_20":4610.75,"sma_60":4270.92,"sma_120":3770.25},{"date":"2026-04-13","open":4330,"high":4350,"low":4215,"close":4255,"volume":289929,"rsi_14":39.72,"sma_20":4573.0,"sma_60":4290.5,"sma_120":3776.92},{"date":"2026-04-14","open":4330,"high":4415,"low":4320,"close":4390,"volume":264490,"rsi_14":39.24,"sma_20":4544.0,"sma_60":4312.75,"sma_120":3784.75},{"date":"2026-04-15","open":4450,"high":4595,"low":4450,"close":4495,"volume":653730,"rsi_14":47.7,"sma_20":4511.25,"sma_60":4336.0,"sma_120":3794.21},{"date":"2026-04-16","open":4620,"high":4720,"low":4550,"close":4585,"volume":850616,"rsi_14":53.03,"sma_20":4493.25,"sma_60":4359.58,"sma_120":3804.17},{"date":"2026-04-17","open":4610,"high":4610,"low":4420,"close":4495,"volume":412570,"rsi_14":53.15,"sma_20":4455.0,"sma_60":4381.5,"sma_120":3813.29},{"date":"2026-04-20","open":4465,"high":4580,"low":4430,"close":4435,"volume":394260,"rsi_14":53.88,"sma_20":4434.75,"sma_60":4403.75,"sma_120":3820.0},{"date":"2026-04-21","open":4455,"high":4525,"low":4320,"close":4345,"volume":391339,"rsi_14":43.59,"sma_20":4413.25,"sma_60":4426.17,"sma_120":3825.79},{"date":"2026-04-22","open":4355,"high":4385,"low":4240,"close":4300,"volume":385317,"rsi_14":52.15,"sma_20":4381.75,"sma_60":4447.33,"sma_120":3831.92},{"date":"2026-04-23","open":4395,"high":4980,"low":4385,"close":4550,"volume":5333224,"rsi_14":55.43,"sma_20":4379.25,"sma_60":4471.0,"sma_120":3838.62},{"date":"2026-04-24","open":4545,"high":4580,"low":4440,"close":4545,"volume":786592,"rsi_14":60.06,"sma_20":4384.0,"sma_60":4494.67,"sma_120":3845.12},{"date":"2026-04-27","open":4605,"high":4670,"low":4505,"close":4610,"volume":784500,"rsi_14":64.49,"sma_20":4396.75,"sma_60":4519.33,"sma_120":3853.33},{"date":"2026-04-28","open":4645,"high":4660,"low":4530,"close":4600,"volume":568850,"rsi_14":55.73,"sma_20":4413.5,"sma_60":4543.92,"sma_120":3861.67},{"date":"2026-04-29","open":4620,"high":4745,"low":4500,"close":4720,"volume":1000402,"rsi_14":66.93,"sma_20":4419.75,"sma_60":4569.25,"sma_120":3867.67},{"date":"2026-04-30","open":4750,"high":4855,"low":4615,"close":4615,"volume":783061,"rsi_14":60.87,"sma_20":4461.0,"sma_60":4429.83,"sma_120":4604.0},{"date":"2026-05-04","open":4675,"high":5280,"low":4675,"close":4965,"volume":4168848,"rsi_14":73.36,"sma_20":4469.25,"sma_60":4592.42,"sma_120":3939.46},{"date":"2026-05-06","open":5000,"high":5460,"low":4875,"close":5190,"volume":3886191,"rsi_14":74.84,"sma_20":4517.75,"sma_60":4610.75,"sma_120":3955.54},{"date":"2026-05-07","open":5320,"high":5880,"low":5050,"close":5090,"volume":5780718,"rsi_14":68.54,"sma_20":4565.0,"sma_60":4624.92,"sma_120":3971.33},{"date":"2026-05-08","open":5000,"high":5000,"low":4610,"close":4670,"volume":1257198,"rsi_14":52.2,"sma_20":4576.0,"sma_60":4633.75,"sma_120":3983.17},{"date":"2026-05-11","open":4685,"high":4750,"low":4315,"close":4340,"volume":1208132,"rsi_14":46.44,"sma_20":4578.5,"sma_60":4637.5,"sma_120":3993.33},{"date":"2026-05-12","open":4360,"high":4510,"low":4110,"close":4260,"volume":918683,"rsi_14":46.01,"sma_20":4572.75,"sma_60":4637.17,"sma_120":4002.62},{"date":"2026-05-13","open":4200,"high":4200,"low":4095,"close":4110,"volume":532134,"rsi_14":44.79,"sma_20":4565.5,"sma_60":4635.0,"sma_120":4010.46},{"date":"2026-05-14","open":4120,"high":4240,"low":4030,"close":4080,"volume":460964,"rsi_14":45.09,"sma_20":4550.0,"sma_60":4626.5,"sma_120":4019.04},{"date":"2026-05-15","open":4080,"high":4120,"low":3820,"close":3885,"volume":809132,"rsi_14":34.78,"sma_20":4519.5,"sma_60":4614.08,"sma_120":4025.92},{"date":"2026-05-18","open":3870,"high":3905,"low":3600,"close":3880,"volume":492733,"rsi_14":34.78,"sma_20":4484.25,"sma_60":4597.0,"sma_120":4033.58},{"date":"2026-05-19","open":3820,"high":3900,"low":3530,"close":3730,"volume":254614,"rsi_14":30.62,"sma_20":4446.0,"sma_60":4576.17,"sma_120":4039.83},{"date":"2026-05-20","open":3695,"high":3720,"low":3500,"close":3560,"volume":397675,"rsi_14":28.6,"sma_20":4402.25,"sma_60":4544.33,"sma_120":4043.67},{"date":"2026-05-21","open":3635,"high":3800,"low":3635,"close":3720,"volume":236077,"rsi_14":29.76,"sma_20":4371.0,"sma_60":4517.83,"sma_120":4050.17},{"date":"2026-05-22","open":3850,"high":3850,"low":3730,"close":3765,"volume":239489,"rsi_14":32.37,"sma_20":4344.25,"sma_60":4493.58,"sma_120":4056.92},{"date":"2026-05-26","open":3835,"high":3905,"low":3625,"close":3630,"volume":399460,"rsi_14":19.59,"sma_20":4298.25,"sma_60":4466.92,"sma_120":4062.54},{"date":"2026-05-27","open":3640,"high":3715,"low":3380,"close":3395,"volume":572441,"rsi_14":9.3,"sma_20":4240.75,"sma_60":4439.33,"sma_120":4065.42},{"date":"2026-05-28","open":3400,"high":3460,"low":3235,"close":3370,"volume":322064,"rsi_14":9.62,"sma_20":4178.75,"sma_60":4413.83,"sma_120":4068.04},{"date":"2026-05-29","open":3370,"high":3400,"low":3145,"close":3220,"volume":375742,"rsi_14":11.02,"sma_20":4109.75,"sma_60":4391.42,"sma_120":4069.04},{"date":"2026-06-01","open":3220,"high":3350,"low":3090,"close":3105,"volume":354647,"rsi_14":12.46,"sma_20":4029.0,"sma_60":4380.67,"sma_120":4069.46},{"date":"2026-06-02","open":3100,"high":3145,"low":2945,"close":3020,"volume":326818,"rsi_14":12.42,"sma_20":3949.25,"sma_60":4360.08,"sma_120":4069.42},{"date":"2026-06-04","open":2935,"high":3110,"low":2935,"close":2965,"volume":179255,"rsi_14":13.18,"sma_20":3849.25,"sma_60":4336.42,"sma_120":4068.29},{"date":"2026-06-05","open":2940,"high":2960,"low":2765,"close":2860,"volume":285601,"rsi_14":12.58,"sma_20":3732.75,"sma_60":4313.42,"sma_120":4066.46},{"date":"2026-06-08","open":2600,"high":2745,"low":2580,"close":2675,"volume":281627,"rsi_14":12.65,"sma_20":3612.0,"sma_60":4283.0,"sma_120":4062.46},{"date":"2026-06-09","open":2655,"high":2820,"low":2655,"close":2760,"volume":341359,"rsi_14":17.06,"sma_20":3516.5,"sma_60":4251.25,"sma_120":4059.62},{"date":"2026-06-10","open":2760,"high":2825,"low":2600,"close":2665,"volume":228434,"rsi_14":17.63,"sma_20":3432.75,"sma_60":4216.83,"sma_120":4056.21},{"date":"2026-06-11","open":2600,"high":2690,"low":2570,"close":2685,"volume":206551,"rsi_14":20.74,"sma_20":3354.0,"sma_60":4179.17,"sma_120":4053.17},{"date":"2026-06-12","open":2760,"high":2860,"low":2760,"close":2770,"volume":168301,"rsi_14":16.55,"sma_20":3287.0,"sma_60":4141.83,"sma_120":4050.5},{"date":"2026-06-15","open":2900,"high":2965,"low":2850,"close":2860,"volume":151184,"rsi_14":19.11,"sma_20":3226.0,"sma_60":4106.67,"sma_120":4047.5},{"date":"2026-06-16","open":2880,"high":3000,"low":2860,"close":2915,"volume":217425,"rsi_14":24.19,"sma_20":3177.5,"sma_60":4069.42,"sma_120":4045.75},{"date":"2026-06-17","open":2910,"high":3055,"low":2865,"close":2930,"volume":208602,"rsi_14":55.56,"sma_20":2914.5,"sma_60":3846.42,"sma_120":4036.5},{"date":"2026-06-18","open":3100,"high":3805,"low":2960,"close":2985,"volume":5767332,"rsi_14":33.89,"sma_20":3092.75,"sma_60":3997.92,"sma_120":4044.0},{"date":"2026-06-19","open":2990,"high":3025,"low":2725,"close":2830,"volume":755814,"rsi_14":33.75,"sma_20":3056.25,"sma_60":3964.42,"sma_120":4042.5},{"date":"2026-06-22","open":2790,"high":2860,"low":2720,"close":2745,"volume":248560,"rsi_14":34.62,"sma_20":3007.5,"sma_60":3930.58,"sma_120":4039.58},{"date":"2026-06-23","open":2740,"high":2835,"low":2605,"close":2610,"volume":446321,"rsi_14":33.2,"sma_20":2949.75,"sma_60":3891.92,"sma_120":4035.04},{"date":"2026-06-24","open":2580,"high":2710,"low":2580,"close":2605,"volume":289767,"rsi_14":34.62,"sma_20":2898.5,"sma_60":3858.67,"sma_120":4031.08},{"date":"2026-06-25","open":2610,"high":2700,"low":2480,"close":2505,"volume":299012,"rsi_14":34.76,"sma_20":2854.0,"sma_60":3826.25,"sma_120":4026.42},{"date":"2026-06-26","open":2420,"high":2465,"low":2265,"close":2320,"volume":302985,"rsi_14":34.76,"sma_20":2801.5,"sma_60":3792.33,"sma_120":4020.5},{"date":"2026-06-29","open":2310,"high":2655,"low":2310,"close":2635,"volume":214519,"rsi_14":45.52,"sma_20":2772.25,"sma_60":3765.17,"sma_120":4016.79},{"date":"2026-06-30","open":2565,"high":2655,"low":2490,"close":2505,"volume":126618,"rsi_14":44.41,"sma_20":2742.25,"sma_60":3730.33,"sma_120":4012.21},{"date":"2026-07-01","open":2530,"high":2705,"low":2505,"close":2620,"volume":182743,"rsi_14":47.87,"sma_20":2722.25,"sma_60":3703.5,"sma_120":4008.21},{"date":"2026-07-02","open":2605,"high":2630,"low":2455,"close":2505,"volume":187420,"rsi_14":41.48,"sma_20":2699.25,"sma_60":3672.58,"sma_120":4002.67},{"date":"2026-07-03","open":2505,"high":2570,"low":2405,"close":2550,"volume":127526,"rsi_14":39.74,"sma_20":2683.75,"sma_60":3644.75,"sma_120":3997.42},{"date":"2026-07-06","open":2535,"high":2620,"low":2465,"close":2545,"volume":86745,"rsi_14":37.33,"sma_20":2677.25,"sma_60":3618.08,"sma_120":3992.79},{"date":"2026-07-07","open":2505,"high":2555,"low":2385,"close":2475,"volume":190034,"rsi_14":34.98,"sma_20":2663.0,"sma_60":3585.17,"sma_120":3988.42},{"date":"2026-07-08","open":2395,"high":2440,"low":2305,"close":2325,"volume":189589,"rsi_14":29.5,"sma_20":2646.0,"sma_60":3552.42,"sma_120":3982.54},{"date":"2026-07-09","open":2300,"high":2425,"low":2295,"close":2320,"volume":171981,"rsi_14":32.53,"sma_20":2627.75,"sma_60":3518.17,"sma_120":3975.79},{"date":"2026-07-10","open":2340,"high":2530,"low":2340,"close":2490,"volume":143097,"rsi_14":41.75,"sma_20":2613.75,"sma_60":3488.75,"sma_120":3970.5},{"date":"2026-07-13","open":2485,"high":2555,"low":2320,"close":2350,"volume":147543,"rsi_14":41.61,"sma_20":2588.25,"sma_60":3454.75,"sma_120":3964.0},{"date":"2026-07-14","open":2340,"high":2365,"low":2245,"close":2315,"volume":201573,"rsi_14":40.82,"sma_20":2558.25,"sma_60":3418.42,"sma_120":3957.25},{"date":"2026-07-15","open":2350,"high":2440,"low":2350,"close":2400,"volume":113598,"rsi_14":46.65,"sma_20":2531.75,"sma_60":3382.0,"sma_120":3950.58},{"date":"2026-07-16","open":2400,"high":2400,"low":2305,"close":2325,"volume":69514,"rsi_14":50.17,"sma_20":2498.75,"sma_60":3345.83,"sma_120":3942.67},{"date":"2026-07-20","open":2265,"high":2320,"low":2200,"close":2215,"volume":133167,"rsi_14":33.2,"sma_20":2468.0,"sma_60":3308.83,"sma_120":3925.67},{"date":"2026-07-21","open":2205,"high":2300,"low":2185,"close":2245,"volume":127601,"rsi_14":38.7,"sma_20":2443.0,"sma_60":3273.83,"sma_120":3904.79},{"date":"2026-07-22","open":2270,"high":2370,"low":2260,"close":2270,"volume":96561,"rsi_14":33.49,"sma_20":2426.0,"sma_60":3240.0,"sma_120":3887.04},{"date":"2026-07-23","open":2280,"high":2415,"low":2280,"close":2415,"volume":159697,"rsi_14":45.87,"sma_20":2416.5,"sma_60":3204.42,"sma_120":3872.08},{"date":"2026-07-24","open":2390,"high":2430,"low":2320,"close":2325,"volume":87710,"rsi_14":40.09,"sma_20":2407.5,"sma_60":3167.42,"sma_120":3856.12},{"date":"2026-07-27","open":2345,"high":2400,"low":2250,"close":2320,"volume":74678,"rsi_14":40.09,"sma_20":2407.5,"sma_60":3129.25,"sma_120":3840.08},{"date":"2026-07-28","open":2240,"high":2285,"low":2130,"close":2140,"volume":203391,"rsi_14":36.55,"sma_20":2382.75,"sma_60":3088.25,"sma_120":3823.5},{"date":"2026-07-29","open":2150,"high":2195,"low":1840,"close":1949,"volume":289754,"rsi_14":35.38,"sma_20":2354.95,"sma_60":3042.07,"sma_120":3804.12},{"date":"2026-07-30","open":1767,"high":2090,"low":1767,"close":1977,"volume":146679,"rsi_14":36.9,"sma_20":2322.8,"sma_60":2998.1,"sma_120":3786.51},{"date":"2026-07-31","open":2050,"high":2230,"low":2035,"close":2215,"volume":125568,"rsi_14":40.01,"sma_20":2308.3,"sma_60":2952.27,"sma_120":3772.34},{"date":"2026-08-03","open":2160,"high":2325,"low":2160,"close":2235,"volume":94006,"rsi_14":45.43,"sma_20":2292.55,"sma_60":2903.02,"sma_120":3756.88},{"date":"2026-08-04","open":2215,"high":2415,"low":2215,"close":2385,"volume":122805,"rsi_14":52.55,"sma_20":2284.55,"sma_60":2857.93,"sma_120":3741.43},{"date":"2026-08-05","open":2430,"high":2530,"low":2425,"close":2500,"volume":133784,"rsi_14":53.57,"sma_20":2285.8,"sma_60":2821.77,"sma_120":3727.76},{"date":"2026-08-06","open":2480,"high":2540,"low":2400,"close":2475,"volume":87985,"rsi_14":55.55,"sma_20":2293.3,"sma_60":2790.68,"sma_120":3714.09},{"date":"2026-08-07","open":2455,"high":2530,"low":2420,"close":2460,"volume":43553,"rsi_14":59.75,"sma_20":2300.3,"sma_60":2760.68,"sma_120":3698.93},{"date":"2026-08-10","open":2490,"high":2600,"low":2490,"close":2600,"volume":138669,"rsi_14":62.98,"sma_20":2305.8,"sma_60":2735.52,"sma_120":3685.26},{"date":"2026-08-11","open":2590,"high":2615,"low":2535,"close":2575,"volume":90858,"rsi_14":61.16,"sma_20":2317.05,"sma_60":2710.43,"sma_120":3668.47},{"date":"2026-08-12","open":2595,"high":2620,"low":2550,"close":2585,"volume":85579,"rsi_14":56.9,"sma_20":2330.55,"sma_60":2688.77,"sma_120":3651.43},{"date":"2026-08-13","open":2600,"high":2660,"low":2560,"close":2600,"volume":286780,"rsi_14":61.88,"sma_20":2340.55,"sma_60":2667.43,"sma_120":3632.22},{"date":"2026-08-14","open":2640,"high":2670,"low":2555,"close":2605,"volume":126856,"rsi_14":62.32,"sma_20":2354.55,"sma_60":2648.68,"sma_120":3612.43},{"date":"2026-08-18","open":2615,"high":2615,"low":2455,"close":2460,"volume":104695,"rsi_14":64.26,"sma_20":2366.8,"sma_60":2630.35,"sma_120":3587.34},{"date":"2026-08-19","open":2380,"high":2460,"low":2360,"close":2370,"volume":92771,"rsi_14":70.62,"sma_20":2373.05,"sma_60":2607.85,"sma_120":3562.84},{"date":"2026-08-20","open":2485,"high":2490,"low":2340,"close":2370,"volume":57248,"rsi_14":69.79,"sma_20":2378.05,"sma_60":2584.6,"sma_120":3539.09},{"date":"2026-08-21","open":2345,"high":2350,"low":2245,"close":2270,"volume":95903,"rsi_14":53.22,"sma_20":2370.8,"sma_60":2561.93,"sma_120":3514.43},{"date":"2026-08-24","open":2270,"high":2320,"low":2245,"close":2255,"volume":55151,"rsi_14":51.18,"sma_20":2367.3,"sma_60":2542.93,"sma_120":3491.13},{"date":"2026-08-25","open":2315,"high":2460,"low":2205,"close":2420,"volume":189678,"rsi_14":52.02,"sma_20":2372.3,"sma_60":2527.1,"sma_120":3470.47},{"date":"2026-08-26","open":2465,"high":2700,"low":2420,"close":2545,"volume":557821,"rsi_14":52.57,"sma_20":2392.55,"sma_60":2515.85,"sma_120":3453.63},{"date":"2026-08-27","open":2520,"high":2565,"low":2420,"close":2515,"volume":160353,"rsi_14":52.27,"sma_20":2420.85,"sma_60":2506.02,"sma_120":3443.34},{"date":"2026-08-28","open":2510,"high":2585,"low":2450,"close":2535,"volume":99052,"rsi_14":54.24,"sma_20":2448.75,"sma_60":2497.93,"sma_120":3429.01},{"date":"2026-08-31","open":2530,"high":2530,"low":2380,"close":2440,"volume":153964,"rsi_14":40.48,"sma_20":2460.0,"sma_60":2489.18,"sma_120":3412.8},{"date":"2026-09-01","open":2440,"high":2440,"low":2380,"close":2395,"volume":61481,"rsi_14":39.53,"sma_20":2468.0,"sma_60":2481.43,"sma_120":3397.43},{"date":"2026-09-02","open":2385,"high":2395,"low":2315,"close":2320,"volume":67598,"rsi_14":35.68,"sma_20":2464.75,"sma_60":2475.52,"sma_120":3379.26},{"date":"2026-09-03","open":2350,"high":2395,"low":2280,"close":2290,"volume":77242,"rsi_14":33.51,"sma_20":2454.25,"sma_60":2467.68,"sma_120":3359.47},{"date":"2026-09-04","open":2305,"high":2340,"low":2280,"close":2320,"volume":92373,"rsi_14":35.23,"sma_20":2446.5,"sma_60":2461.93,"sma_120":3339.38},{"date":"2026-09-07","open":2360,"high":2430,"low":2270,"close":2375,"volume":150150,"rsi_14":45.14,"sma_20":2442.25,"sma_60":2456.77,"sma_120":3317.97},{"date":"2026-09-08","open":2445,"high":2960,"low":2405,"close":2630,"volume":2569343,"rsi_14":62.5,"sma_20":2443.75,"sma_60":2454.43,"sma_120":3298.13},{"date":"2026-09-09","open":2665,"high":2745,"low":2630,"close":2650,"volume":642443,"rsi_14":63.21,"sma_20":2447.5,"sma_60":2450.93,"sma_120":3278.8},{"date":"2026-09-10","open":2600,"high":2665,"low":2545,"close":2640,"volume":212843,"rsi_14":69.07,"sma_20":2450.25,"sma_60":2446.35,"sma_120":3257.88},{"date":"2026-09-11","open":2650,"high":2695,"low":2600,"close":2645,"volume":226724,"rsi_14":70.31,"sma_20":2452.5,"sma_60":2441.6,"sma_120":3238.72},{"date":"2026-09-14","open":2605,"high":2615,"low":2505,"close":2520,"volume":162778,"rsi_14":55.74,"sma_20":2448.5,"sma_60":2433.93,"sma_120":3215.93},{"date":"2026-09-15","open":2520,"high":2585,"low":2480,"close":2575,"volume":130634,"rsi_14":51.79,"sma_20":2454.25,"sma_60":2429.68,"sma_120":3197.05},{"date":"2026-09-16","open":2570,"high":2590,"low":2495,"close":2525,"volume":118052,"rsi_14":50.58,"sma_20":2462.0,"sma_60":2426.02,"sma_120":3178.3},{"date":"2026-09-17","open":2600,"high":2600,"low":2500,"close":2535,"volume":124034,"rsi_14":50.0,"sma_20":2470.25,"sma_60":2424.77,"sma_120":3158.34},{"date":"2026-09-18","open":2545,"high":2590,"low":2510,"close":2560,"volume":121919,"rsi_14":57.69,"sma_20":2484.75,"sma_60":2424.02,"sma_120":3141.34},{"date":"2026-09-21","open":2545,"high":2545,"low":2455,"close":2480,"volume":129421,"rsi_14":55.15,"sma_20":2495.75,"sma_60":2423.52,"sma_120":3124.88},{"date":"2026-09-22","open":2470,"high":2535,"low":2440,"close":2460,"volume":204332,"rsi_14":59.09,"sma_20":2497.75,"sma_60":2425.85,"sma_120":3109.09},{"date":"2026-09-23","open":2470,"high":2490,"low":2370,"close":2400,"volume":135671,"rsi_14":56.88,"sma_20":2490.5,"sma_60":2421.93,"sma_120":3093.55},{"date":"2026-09-28","open":2450,"high":2490,"low":2385,"close":2470,"volume":83643,"rsi_14":58.93,"sma_20":2488.25,"sma_60":2421.35,"sma_120":3075.84},{"date":"2026-09-29","open":2455,"high":2455,"low":2375,"close":2400,"volume":77435,"rsi_14":51.46,"sma_20":2481.5,"sma_60":2417.68,"sma_120":3060.59},{"date":"2026-09-30","open":2460,"high":2480,"low":2425,"close":2455,"volume":114186,"rsi_14":36.64,"sma_20":2482.25,"sma_60":2416.85,"sma_120":3044.72},{"date":"2026-10-01","open":2505,"high":2560,"low":2435,"close":2525,"volume":174347,"rsi_14":41.13,"sma_20":2488.75,"sma_60":2416.43,"sma_120":3030.59},{"date":"2026-10-02","open":2525,"high":2585,"low":2515,"close":2565,"volume":156451,"rsi_14":44.9,"sma_20":2501.0,"sma_60":2416.77,"sma_120":3017.43},{"date":"2026-10-06","open":2550,"high":2600,"low":2515,"close":2565,"volume":146134,"rsi_14":44.52,"sma_20":2514.75,"sma_60":2418.27,"sma_120":3001.72},{"date":"2026-10-07","open":2595,"high":2850,"low":2505,"close":2530,"volume":637718,"rsi_14":50.78,"sma_20":2525.25,"sma_60":2421.68,"sma_120":2987.05},{"date":"2026-10-08","open":2530,"high":2570,"low":2455,"close":2485,"volume":171639,"rsi_14":42.86,"sma_20":2530.75,"sma_60":2424.43,"sma_120":2971.3},{"date":"2026-10-12","open":2485,"high":2485,"low":2300,"close":2360,"volume":140728,"rsi_14":38.3,"sma_20":2517.25,"sma_60":2422.27,"sma_120":2955.51},{"date":"2026-10-13","open":2330,"high":2355,"low":2235,"close":2305,"volume":127828,"rsi_14":34.67,"sma_20":2500.0,"sma_60":2421.52,"sma_120":2938.13},{"date":"2026-10-14","open":2315,"high":2390,"low":2300,"close":2320,"volume":66790,"rsi_14":33.78,"sma_20":2484.0,"sma_60":2421.6,"sma_120":2920.01},{"date":"2026-10-15","open":2255,"high":2285,"low":2095,"close":2150,"volume":175938,"rsi_14":30.12,"sma_20":2459.25,"sma_60":2417.43,"sma_120":2899.72},{"date":"2026-10-16","open":2190,"high":2275,"low":2185,"close":2225,"volume":107295,"rsi_14":36.72,"sma_20":2444.5,"sma_60":2415.77,"sma_120":2880.8},{"date":"2026-10-19","open":2225,"high":2300,"low":2175,"close":2295,"volume":63156,"rsi_14":44.13,"sma_20":2430.5,"sma_60":2417.1,"sma_120":2862.97},{"date":"2026-10-20","open":2235,"high":2300,"low":2110,"close":2210,"volume":89822,"rsi_14":35.71,"sma_20":2414.75,"sma_60":2416.52,"sma_120":2845.18},{"date":"2026-10-21","open":2220,"high":2250,"low":2185,"close":2215,"volume":59228,"rsi_14":39.05,"sma_20":2398.75,"sma_60":2415.6,"sma_120":2827.8},{"date":"2026-10-22","open":2165,"high":2220,"low":2105,"close":2125,"volume":75425,"rsi_14":31.25,"sma_20":2377.0,"sma_60":2410.77,"sma_120":2807.59},{"date":"2026-10-23","open":2110,"high":2125,"low":2060,"close":2115,"volume":54109}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":null,"pbr":0.78,"per":null,"roa":1.79,"roe":2.45,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":52122843197.0,"analysis":"ROE 2.5%입니다. 시가총액 682.75억. 매출 521.23억, 영업이익 -11.96억.","eps_basis":null,"debt_ratio":0.37040844432392556,"market_cap":68599195920,"net_income":-266308220.0,"total_debt":32399382554.0,"ttm_window":"2025Q3~2026Q2","gross_margin":24.84,"total_assets":119868723630.0,"total_equity":87469341076.0,"profit_margin":-0.51,"revenue_basis":"TTM","dividend_yield":0.4,"net_income_basis":"TTM","operating_income":-1196471179.0,"operating_margin":-2.3,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":2115.0,"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":3005.0},{"date":"2017-01-11","close":2925.0},{"date":"2017-01-12","close":2935.0},{"date":"2017-01-13","close":2880.0},{"date":"2017-01-16","close":2915.0},{"date":"2017-01-17","close":2860.0},{"date":"2017-01-18","close":2835.0},{"date":"2017-01-19","close":2840.0},{"date":"2017-01-20","close":2810.0},{"date":"2017-01-23","close":2720.0},{"date":"2017-01-24","close":2680.0},{"date":"2017-01-25","close":2775.0},{"date":"2017-01-26","close":2815.0},{"date":"2017-01-31","close":2805.0},{"date":"2017-02-01","close":2790.0},{"date":"2017-02-02","close":2740.0},{"date":"2017-02-03","close":2715.0},{"date":"2017-02-06","close":2840.0},{"date":"2017-02-07","close":2720.0},{"date":"2017-02-08","close":3045.0},{"date":"2017-02-09","close":3245.0},{"date":"2017-02-10","close":3130.0},{"date":"2017-02-13","close":3130.0},{"date":"2017-02-14","close":2995.0},{"date":"2017-02-15","close":2970.0},{"date":"2017-02-16","close":3000.0},{"date":"2017-02-17","close":2985.0},{"date":"2017-02-20","close":2940.0},{"date":"2017-02-21","close":3040.0},{"date":"2017-02-22","close":2920.0},{"date":"2017-02-23","close":2905.0},{"date":"2017-02-24","close":2910.0},{"date":"2017-02-27","close":2900.0},{"date":"2017-02-28","close":2895.0},{"date":"2017-03-02","close":2860.0},{"date":"2017-03-03","close":2780.0},{"date":"2017-03-06","close":2730.0},{"date":"2017-03-07","close":2755.0},{"date":"2017-03-08","close":2745.0},{"date":"2017-03-09","close":2745.0},{"date":"2017-03-10","close":2760.0},{"date":"2017-03-13","close":2840.0},{"date":"2017-03-14","close":2860.0},{"date":"2017-03-15","close":2885.0},{"date":"2017-03-16","close":2900.0},{"date":"2017-03-17","close":2850.0},{"date":"2017-03-20","close":2770.0},{"date":"2017-03-21","close":2830.0},{"date":"2017-03-22","close":2795.0},{"date":"2017-03-23","close":2950.0},{"date":"2017-03-24","close":2870.0},{"date":"2017-03-27","close":2820.0},{"date":"2017-03-28","close":3300.0},{"date":"2017-03-29","close":3260.0},{"date":"2017-03-30","close":3235.0},{"date":"2017-03-31","close":3105.0},{"date":"2017-04-03","close":3080.0},{"date":"2017-04-04","close":3010.0},{"date":"2017-04-05","close":3060.0},{"date":"2017-04-06","close":2980.0},{"date":"2017-04-07","close":3010.0},{"date":"2017-04-10","close":2905.0},{"date":"2017-04-11","close":2935.0},{"date":"2017-04-12","close":2900.0},{"date":"2017-04-13","close":2920.0},{"date":"2017-04-14","close":2970.0},{"date":"2017-04-17","close":3000.0},{"date":"2017-04-18","close":3075.0},{"date":"2017-04-19","close":3030.0},{"date":"2017-04-20","close":2985.0},{"date":"2017-04-21","close":3050.0},{"date":"2017-04-24","close":3030.0},{"date":"2017-04-25","close":3070.0},{"date":"2017-04-26","close":3140.0},{"date":"2017-04-27","close":3125.0},{"date":"2017-04-28","close":3155.0},{"date":"2017-05-02","close":3090.0},{"date":"2017-05-04","close":3120.0},{"date":"2017-05-08","close":3105.0},{"date":"2017-05-10","close":3165.0},{"date":"2017-05-11","close":3220.0},{"date":"2017-05-12","close":4185.0},{"date":"2017-05-15","close":4095.0},{"date":"2017-05-16","close":4675.0},{"date":"2017-05-17","close":4680.0},{"date":"2017-05-18","close":4330.0},{"date":"2017-05-19","close":4400.0},{"date":"2017-05-22","close":4350.0},{"date":"2017-05-23","close":4160.0},{"date":"2017-05-24","close":4050.0},{"date":"2017-05-25","close":4065.0},{"date":"2017-05-26","close":4060.0},{"date":"2017-05-29","close":4035.0},{"date":"2017-05-30","close":4095.0},{"date":"2017-05-31","close":4150.0},{"date":"2017-06-01","close":4220.0},{"date":"2017-06-02","close":3985.0},{"date":"2017-06-05","close":3685.0},{"date":"2017-06-07","close":3685.0},{"date":"2017-06-08","close":3685.0},{"date":"2017-06-09","close":3855.0},{"date":"2017-06-12","close":3785.0},{"date":"2017-06-13","close":3975.0},{"date":"2017-06-14","close":3880.0},{"date":"2017-06-15","close":3875.0},{"date":"2017-06-16","close":3880.0},{"date":"2017-06-19","close":3760.0},{"date":"2017-06-20","close":4885.0},{"date":"2017-06-21","close":4350.0},{"date":"2017-06-22","close":3970.0},{"date":"2017-06-23","close":3900.0},{"date":"2017-06-26","close":3850.0},{"date":"2017-06-27","close":3840.0},{"date":"2017-06-28","close":3885.0},{"date":"2017-06-29","close":4060.0},{"date":"2017-06-30","close":3965.0},{"date":"2017-07-03","close":3940.0},{"date":"2017-07-04","close":3930.0},{"date":"2017-07-05","close":4000.0},{"date":"2017-07-06","close":4095.0},{"date":"2017-07-07","close":3995.0},{"date":"2017-07-10","close":3710.0},{"date":"2017-07-11","close":3715.0},{"date":"2017-07-12","close":3875.0},{"date":"2017-07-13","close":3780.0},{"date":"2017-07-14","close":3815.0},{"date":"2017-07-17","close":3850.0},{"date":"2017-07-18","close":3920.0},{"date":"2017-07-19","close":4075.0},{"date":"2017-07-20","close":4120.0},{"date":"2017-07-21","close":4295.0},{"date":"2017-07-24","close":4170.0},{"date":"2017-07-25","close":4410.0},{"date":"2017-07-26","close":4460.0},{"date":"2017-07-27","close":4575.0},{"date":"2017-07-28","close":4295.0},{"date":"2017-07-31","close":4380.0},{"date":"2017-08-01","close":4240.0},{"date":"2017-08-02","close":4375.0},{"date":"2017-08-03","close":4170.0},{"date":"2017-08-04","close":4085.0},{"date":"2017-08-07","close":4180.0},{"date":"2017-08-08","close":4295.0},{"date":"2017-08-09","close":4145.0},{"date":"2017-08-10","close":4020.0},{"date":"2017-08-11","close":3880.0},{"date":"2017-08-14","close":3935.0},{"date":"2017-08-16","close":4020.0},{"date":"2017-08-17","close":4065.0},{"date":"2017-08-18","close":4120.0},{"date":"2017-08-21","close":4100.0},{"date":"2017-08-22","close":4280.0},{"date":"2017-08-23","close":4215.0},{"date":"2017-08-24","close":4360.0},{"date":"2017-08-25","close":4275.0},{"date":"2017-08-28","close":4310.0},{"date":"2017-08-29","close":4185.0},{"date":"2017-08-30","close":4160.0},{"date":"2017-08-31","close":4095.0},{"date":"2017-09-01","close":4170.0},{"date":"2017-09-04","close":4075.0},{"date":"2017-09-05","close":4100.0},{"date":"2017-09-06","close":4030.0},{"date":"2017-09-07","close":4080.0},{"date":"2017-09-08","close":4040.0},{"date":"2017-09-11","close":3935.0},{"date":"2017-09-12","close":4000.0},{"date":"2017-09-13","close":3950.0},{"date":"2017-09-14","close":3900.0},{"date":"2017-09-15","close":3925.0},{"date":"2017-09-18","close":3885.0},{"date":"2017-09-19","close":3995.0},{"date":"2017-09-20","close":3895.0},{"date":"2017-09-21","close":3795.0},{"date":"2017-09-22","close":3615.0},{"date":"2017-09-25","close":3685.0},{"date":"2017-09-26","close":3755.0},{"date":"2017-09-27","close":3770.0},{"date":"2017-09-28","close":3810.0},{"date":"2017-09-29","close":3935.0},{"date":"2017-10-10","close":4105.0},{"date":"2017-10-11","close":4125.0},{"date":"2017-10-12","close":4045.0},{"date":"2017-10-13","close":3960.0},{"date":"2017-10-16","close":3855.0},{"date":"2017-10-17","close":3825.0},{"date":"2017-10-18","close":3805.0},{"date":"2017-10-19","close":3880.0},{"date":"2017-10-20","close":3880.0},{"date":"2017-10-23","close":3960.0},{"date":"2017-10-24","close":3890.0},{"date":"2017-10-25","close":3900.0},{"date":"2017-10-26","close":3835.0},{"date":"2017-10-27","close":3840.0},{"date":"2017-10-30","close":3820.0},{"date":"2017-10-31","close":3820.0},{"date":"2017-11-01","close":3870.0},{"date":"2017-11-02","close":3935.0},{"date":"2017-11-03","close":3900.0},{"date":"2017-11-06","close":3860.0},{"date":"2017-11-07","close":3845.0},{"date":"2017-11-08","close":3855.0},{"date":"2017-11-09","close":3975.0},{"date":"2017-11-10","close":3970.0},{"date":"2017-11-13","close":3945.0},{"date":"2017-11-14","close":3915.0},{"date":"2017-11-15","close":3815.0},{"date":"2017-11-16","close":3890.0},{"date":"2017-11-17","close":3970.0},{"date":"2017-11-20","close":4065.0},{"date":"2017-11-21","close":4000.0},{"date":"2017-11-22","close":4035.0},{"date":"2017-11-23","close":4260.0},{"date":"2017-11-24","close":4330.0},{"date":"2017-11-27","close":4280.0},{"date":"2017-11-28","close":4130.0},{"date":"2017-11-29","close":4145.0},{"date":"2017-11-30","close":3970.0},{"date":"2017-12-01","close":4000.0},{"date":"2017-12-04","close":4040.0},{"date":"2017-12-05","close":4220.0},{"date":"2017-12-06","close":4185.0},{"date":"2017-12-07","close":4185.0},{"date":"2017-12-08","close":4140.0},{"date":"2017-12-11","close":4225.0},{"date":"2017-12-12","close":4150.0},{"date":"2017-12-13","close":4190.0},{"date":"2017-12-14","close":4175.0},{"date":"2017-12-15","close":4135.0},{"date":"2017-12-18","close":4030.0},{"date":"2017-12-19","close":3950.0},{"date":"2017-12-20","close":3975.0},{"date":"2017-12-21","close":3700.0},{"date":"2017-12-22","close":3875.0},{"date":"2017-12-26","close":3795.0},{"date":"2017-12-27","close":3815.0},{"date":"2017-12-28","close":3875.0},{"date":"2018-01-02","close":3646.4021},{"date":"2018-01-03","close":3766.7151},{"date":"2018-01-04","close":3692.6765},{"date":"2018-01-05","close":3627.8928},{"date":"2018-01-08","close":3771.3425},{"date":"2018-01-09","close":3780.5977},{"date":"2018-01-10","close":3683.4216},{"date":"2018-01-11","close":3646.4021},{"date":"2018-01-12","close":3651.0298},{"date":"2018-01-15","close":3646.4021},{"date":"2018-01-16","close":3692.6765},{"date":"2018-01-17","close":3725.0681},{"date":"2018-01-18","close":3752.8328},{"date":"2018-01-19","close":3887.0278},{"date":"2018-01-22","close":3780.5977},{"date":"2018-01-23","close":3789.8518},{"date":"2018-01-24","close":3799.1069},{"date":"2018-01-25","close":3947.1841},{"date":"2018-01-26","close":3961.0664},{"date":"2018-01-29","close":4044.3599},{"date":"2018-01-30","close":3933.3018},{"date":"2018-01-31","close":3863.8909},{"date":"2018-02-01","close":3891.6548},{"date":"2018-02-02","close":3766.7151},{"date":"2018-02-05","close":3669.5396},{"date":"2018-02-06","close":3567.7363},{"date":"2018-02-07","close":3627.8928},{"date":"2018-02-08","close":3627.8928},{"date":"2018-02-09","close":3544.5991},{"date":"2018-02-12","close":3535.3442},{"date":"2018-02-13","close":3461.3059},{"date":"2018-02-14","close":3516.835},{"date":"2018-02-19","close":3572.3633},{"date":"2018-02-20","close":3590.8735},{"date":"2018-02-21","close":3609.3831},{"date":"2018-02-22","close":3558.4812},{"date":"2018-02-23","close":3590.8735},{"date":"2018-02-26","close":3535.3442},{"date":"2018-02-27","close":3507.5798},{"date":"2018-02-28","close":3470.5603},{"date":"2018-03-02","close":3461.3059},{"date":"2018-03-05","close":3396.5217},{"date":"2018-03-06","close":3461.3059},{"date":"2018-03-07","close":3442.7961},{"date":"2018-03-08","close":3507.5798},{"date":"2018-03-09","close":3553.854},{"date":"2018-03-12","close":3558.4812},{"date":"2018-03-13","close":3530.7168},{"date":"2018-03-14","close":3641.7747},{"date":"2018-03-15","close":3604.7556},{"date":"2018-03-16","close":3604.7556},{"date":"2018-03-19","close":3609.3831},{"date":"2018-03-20","close":3572.3633},{"date":"2018-03-21","close":3549.2263},{"date":"2018-03-22","close":3544.5991},{"date":"2018-03-23","close":3340.9929},{"date":"2018-03-26","close":3336.3657},{"date":"2018-03-27","close":3327.1106},{"date":"2018-03-28","close":3225.3079},{"date":"2018-03-29","close":3229.9348},{"date":"2018-03-30","close":3266.9543},{"date":"2018-04-02","close":3266.9543},{"date":"2018-04-03","close":3146.6416},{"date":"2018-04-04","close":3040.2112},{"date":"2018-04-05","close":3114.2498},{"date":"2018-04-06","close":3183.6609},{"date":"2018-04-09","close":3104.9946},{"date":"2018-04-10","close":3012.4465},{"date":"2018-04-11","close":3021.7014},{"date":"2018-04-12","close":3054.0935},{"date":"2018-04-13","close":3086.4851},{"date":"2018-04-16","close":3081.8577},{"date":"2018-04-17","close":3123.5049},{"date":"2018-04-18","close":3067.9753},{"date":"2018-04-19","close":3142.0142},{"date":"2018-04-20","close":3188.2886},{"date":"2018-04-23","close":3327.1106},{"date":"2018-04-24","close":3239.1899},{"date":"2018-04-25","close":3192.9158},{"date":"2018-04-26","close":3179.0334},{"date":"2018-04-27","close":3188.2886},{"date":"2018-04-30","close":3239.1899},{"date":"2018-05-02","close":3336.3657},{"date":"2018-05-03","close":3313.2285},{"date":"2018-05-04","close":3340.9929},{"date":"2018-05-08","close":3419.6587},{"date":"2018-05-09","close":3303.9734},{"date":"2018-05-10","close":3331.7383},{"date":"2018-05-11","close":3340.9929},{"date":"2018-05-14","close":3368.7576},{"date":"2018-05-15","close":3387.2671},{"date":"2018-05-16","close":3220.6802},{"date":"2018-05-17","close":3206.7981},{"date":"2018-05-18","close":3248.4446},{"date":"2018-05-21","close":3211.4253},{"date":"2018-05-23","close":3146.6416},{"date":"2018-05-24","close":3058.7209},{"date":"2018-05-25","close":3030.9561},{"date":"2018-05-28","close":3095.7402},{"date":"2018-05-29","close":3063.3477},{"date":"2018-05-30","close":2984.6821},{"date":"2018-05-31","close":3007.8191},{"date":"2018-06-01","close":3007.8191},{"date":"2018-06-04","close":3072.6033},{"date":"2018-06-05","close":3100.3674},{"date":"2018-06-07","close":3054.0935},{"date":"2018-06-08","close":3030.9561},{"date":"2018-06-11","close":2989.3093},{"date":"2018-06-12","close":2998.5645},{"date":"2018-06-14","close":2924.5256},{"date":"2018-06-15","close":2804.2129},{"date":"2018-06-18","close":2670.0181},{"date":"2018-06-19","close":2670.0181},{"date":"2018-06-20","close":2702.4099},{"date":"2018-06-21","close":2697.7825},{"date":"2018-06-22","close":2582.0972},{"date":"2018-06-25","close":2637.626},{"date":"2018-06-26","close":2637.626},{"date":"2018-06-27","close":2623.7437},{"date":"2018-06-28","close":2586.7246},{"date":"2018-06-29","close":2628.3713},{"date":"2018-07-02","close":2406.2554},{"date":"2018-07-03","close":2512.686},{"date":"2018-07-04","close":2447.9016},{"date":"2018-07-05","close":2484.9214},{"date":"2018-07-06","close":2484.9214},{"date":"2018-07-09","close":2434.0198},{"date":"2018-07-10","close":2508.0586},{"date":"2018-07-11","close":2489.5486},{"date":"2018-07-12","close":2475.6665},{"date":"2018-07-13","close":2494.1758},{"date":"2018-07-16","close":2489.5486},{"date":"2018-07-17","close":2484.9214},{"date":"2018-07-18","close":2466.4119},{"date":"2018-07-19","close":2397.0005},{"date":"2018-07-20","close":2332.2168},{"date":"2018-07-23","close":2082.3364},{"date":"2018-07-24","close":2128.6106},{"date":"2018-07-25","close":2114.7283},{"date":"2018-07-26","close":2156.375},{"date":"2018-07-27","close":2188.7668},{"date":"2018-07-30","close":2225.7859},{"date":"2018-07-31","close":2225.7859},{"date":"2018-08-01","close":2230.4136},{"date":"2018-08-02","close":2253.5508},{"date":"2018-08-03","close":2248.9233},{"date":"2018-08-06","close":2230.4136},{"date":"2018-08-07","close":2235.041},{"date":"2018-08-08","close":2665.3906},{"date":"2018-08-09","close":2503.4314},{"date":"2018-08-10","close":2508.0586},{"date":"2018-08-13","close":2383.1184},{"date":"2018-08-14","close":2364.6084},{"date":"2018-08-16","close":2327.5891},{"date":"2018-08-17","close":2387.7456},{"date":"2018-08-20","close":2397.0005},{"date":"2018-08-21","close":2429.3923},{"date":"2018-08-22","close":2452.5295},{"date":"2018-08-23","close":2424.7654},{"date":"2018-08-24","close":2424.7654},{"date":"2018-08-27","close":2387.7456},{"date":"2018-08-28","close":2397.0005},{"date":"2018-08-29","close":2471.0388},{"date":"2018-08-30","close":2471.0388},{"date":"2018-08-31","close":2443.2747},{"date":"2018-09-03","close":2443.2747},{"date":"2018-09-04","close":2457.1567},{"date":"2018-09-05","close":2508.0586},{"date":"2018-09-06","close":2471.0388},{"date":"2018-09-07","close":2503.4314},{"date":"2018-09-10","close":2540.45},{"date":"2018-09-11","close":2563.5874},{"date":"2018-09-12","close":2531.1956},{"date":"2018-09-13","close":2535.8228},{"date":"2018-09-14","close":2494.1758},{"date":"2018-09-17","close":2452.5295},{"date":"2018-09-18","close":2521.9404},{"date":"2018-09-19","close":2517.313},{"date":"2018-09-20","close":2410.8826},{"date":"2018-09-21","close":2397.0005},{"date":"2018-09-27","close":2309.0796},{"date":"2018-09-28","close":2313.7075},{"date":"2018-10-01","close":2332.2168},{"date":"2018-10-02","close":2322.9617},{"date":"2018-10-04","close":2248.9233},{"date":"2018-10-05","close":2193.3943},{"date":"2018-10-08","close":2188.7668},{"date":"2018-10-10","close":2105.4734},{"date":"2018-10-11","close":1952.7689},{"date":"2018-10-12","close":1980.5332},{"date":"2018-10-15","close":1948.1414},{"date":"2018-10-16","close":2022.1799},{"date":"2018-10-17","close":2045.317},{"date":"2018-10-18","close":2045.317},{"date":"2018-10-19","close":2026.8073},{"date":"2018-10-22","close":2040.6898},{"date":"2018-10-23","close":1962.0238},{"date":"2018-10-24","close":1915.7494},{"date":"2018-10-25","close":1818.5737},{"date":"2018-10-26","close":1721.3981},{"date":"2018-10-29","close":1587.2029},{"date":"2018-10-30","close":1614.9674},{"date":"2018-10-31","close":1726.0253},{"date":"2018-11-01","close":1772.2996},{"date":"2018-11-02","close":1855.5931},{"date":"2018-11-05","close":1864.848},{"date":"2018-11-06","close":1892.6123},{"date":"2018-11-07","close":1860.2205},{"date":"2018-11-08","close":1915.7494},{"date":"2018-11-09","close":1897.2397},{"date":"2018-11-12","close":1892.6123},{"date":"2018-11-13","close":1897.2397},{"date":"2018-11-14","close":1878.7302},{"date":"2018-11-15","close":1901.8672},{"date":"2018-11-16","close":2230.4136},{"date":"2018-11-19","close":2161.0027},{"date":"2018-11-20","close":2077.7087},{"date":"2018-11-21","close":2105.4734},{"date":"2018-11-22","close":2022.1799},{"date":"2018-11-23","close":2119.3557},{"date":"2018-11-26","close":2119.3557},{"date":"2018-11-27","close":2253.5508},{"date":"2018-11-28","close":2188.7668},{"date":"2018-11-29","close":2179.512},{"date":"2018-11-30","close":2147.1204},{"date":"2018-12-03","close":2202.6494},{"date":"2018-12-04","close":2188.7668},{"date":"2018-12-05","close":2174.8843},{"date":"2018-12-06","close":2091.5911},{"date":"2018-12-07","close":2086.9636},{"date":"2018-12-10","close":2008.2977},{"date":"2018-12-11","close":2012.925},{"date":"2018-12-12","close":2086.9636},{"date":"2018-12-13","close":2123.9834},{"date":"2018-12-14","close":2096.2185},{"date":"2018-12-17","close":2059.1992},{"date":"2018-12-18","close":2068.4541},{"date":"2018-12-19","close":2110.1011},{"date":"2018-12-20","close":2073.0815},{"date":"2018-12-21","close":2091.5911},{"date":"2018-12-24","close":2040.6898},{"date":"2018-12-26","close":1943.5139},{"date":"2018-12-27","close":1990.5726},{"date":"2018-12-28","close":2009.3956},{"date":"2019-01-02","close":1981.1604},{"date":"2019-01-03","close":1948.2196},{"date":"2019-01-04","close":1948.2196},{"date":"2019-01-07","close":1990.5726},{"date":"2019-01-08","close":2009.3956},{"date":"2019-01-09","close":2103.5125},{"date":"2019-01-10","close":2103.5125},{"date":"2019-01-11","close":2150.5713},{"date":"2019-01-14","close":2112.9243},{"date":"2019-01-15","close":2117.6304},{"date":"2019-01-16","close":2258.8052},{"date":"2019-01-17","close":2277.6289},{"date":"2019-01-18","close":2418.8044},{"date":"2019-01-21","close":2447.0393},{"date":"2019-01-22","close":2324.6875},{"date":"2019-01-23","close":2296.4524},{"date":"2019-01-24","close":2348.2166},{"date":"2019-01-25","close":2352.9226},{"date":"2019-01-28","close":2305.864},{"date":"2019-01-29","close":2291.7466},{"date":"2019-01-30","close":2338.8047},{"date":"2019-01-31","close":2305.864},{"date":"2019-02-01","close":2282.3347},{"date":"2019-02-07","close":2329.3928},{"date":"2019-02-08","close":2287.0403},{"date":"2019-02-11","close":2305.864},{"date":"2019-02-12","close":2348.2166},{"date":"2019-02-13","close":2399.9807},{"date":"2019-02-14","close":2352.9226},{"date":"2019-02-15","close":2456.4509},{"date":"2019-02-18","close":2442.3335},{"date":"2019-02-19","close":2381.1575},{"date":"2019-02-20","close":2390.5693},{"date":"2019-02-21","close":2376.4517},{"date":"2019-02-22","close":2527.0388},{"date":"2019-02-25","close":2470.5684},{"date":"2019-02-26","close":2409.3926},{"date":"2019-02-27","close":2451.7451},{"date":"2019-02-28","close":2334.0989},{"date":"2019-03-04","close":2385.8633},{"date":"2019-03-05","close":2409.3926},{"date":"2019-03-06","close":2418.8044},{"date":"2019-03-07","close":2362.334},{"date":"2019-03-08","close":2319.9814},{"date":"2019-03-11","close":2282.3347},{"date":"2019-03-12","close":2272.9229},{"date":"2019-03-13","close":2263.5112},{"date":"2019-03-14","close":2305.864},{"date":"2019-03-15","close":2291.7466},{"date":"2019-03-18","close":2301.1584},{"date":"2019-03-19","close":2305.864},{"date":"2019-03-20","close":2254.0994},{"date":"2019-03-21","close":2254.0994},{"date":"2019-03-22","close":2249.3936},{"date":"2019-03-25","close":2244.688},{"date":"2019-03-26","close":2225.8647},{"date":"2019-03-27","close":2192.9236},{"date":"2019-03-28","close":2122.3359},{"date":"2019-03-29","close":2164.6885},{"date":"2019-04-01","close":2174.1006},{"date":"2019-04-02","close":2192.9236},{"date":"2019-04-03","close":2202.3354},{"date":"2019-04-04","close":2211.7471},{"date":"2019-04-05","close":2221.1587},{"date":"2019-04-08","close":2202.3354},{"date":"2019-04-09","close":2202.3354},{"date":"2019-04-10","close":2239.9824},{"date":"2019-04-11","close":2235.2766},{"date":"2019-04-12","close":2258.8052},{"date":"2019-04-15","close":2221.1587},{"date":"2019-04-16","close":2207.041},{"date":"2019-04-17","close":2225.8647},{"date":"2019-04-18","close":2197.6294},{"date":"2019-04-19","close":2211.7471},{"date":"2019-04-22","close":2221.1587},{"date":"2019-04-23","close":2258.8052},{"date":"2019-04-24","close":2244.688},{"date":"2019-04-25","close":2207.041},{"date":"2019-04-26","close":2178.8059},{"date":"2019-04-29","close":2211.7471},{"date":"2019-04-30","close":2197.6294},{"date":"2019-05-02","close":2225.8647},{"date":"2019-05-03","close":2221.1587},{"date":"2019-05-07","close":2211.7471},{"date":"2019-05-08","close":2169.3945},{"date":"2019-05-09","close":2061.1602},{"date":"2019-05-10","close":2032.925},{"date":"2019-05-13","close":2014.1012},{"date":"2019-05-14","close":1976.455},{"date":"2019-05-15","close":2014.1012},{"date":"2019-05-16","close":1981.1604},{"date":"2019-05-17","close":1999.9841},{"date":"2019-05-20","close":1976.455},{"date":"2019-05-21","close":1957.6312},{"date":"2019-05-22","close":1957.6312},{"date":"2019-05-23","close":1924.6904},{"date":"2019-05-24","close":1877.6321},{"date":"2019-05-27","close":1877.6321},{"date":"2019-05-28","close":1919.9846},{"date":"2019-05-29","close":1887.0438},{"date":"2019-05-30","close":1882.3378},{"date":"2019-05-31","close":1896.4554},{"date":"2019-06-03","close":1882.3378},{"date":"2019-06-04","close":1891.7496},{"date":"2019-06-05","close":1896.4554},{"date":"2019-06-07","close":1896.4554},{"date":"2019-06-10","close":1905.8671},{"date":"2019-06-11","close":2051.7483},{"date":"2019-06-12","close":2037.6306},{"date":"2019-06-13","close":2056.4541},{"date":"2019-06-14","close":2009.3956},{"date":"2019-06-17","close":2023.5133},{"date":"2019-06-18","close":1976.455},{"date":"2019-06-19","close":1962.3373},{"date":"2019-06-20","close":1910.5729},{"date":"2019-06-21","close":1882.3378},{"date":"2019-06-24","close":1887.0438},{"date":"2019-06-25","close":1872.9261},{"date":"2019-06-26","close":1854.1029},{"date":"2019-06-27","close":1872.9261},{"date":"2019-06-28","close":1788.2211},{"date":"2019-07-01","close":1778.8094},{"date":"2019-07-02","close":1807.0443},{"date":"2019-07-03","close":1788.2211},{"date":"2019-07-04","close":1792.9266},{"date":"2019-07-05","close":1792.9266},{"date":"2019-07-08","close":1731.7507},{"date":"2019-07-09","close":1722.3392},{"date":"2019-07-10","close":1741.1627},{"date":"2019-07-11","close":1750.5742},{"date":"2019-07-12","close":1872.9261},{"date":"2019-07-15","close":1896.4554},{"date":"2019-07-16","close":1868.2203},{"date":"2019-07-17","close":1816.4562},{"date":"2019-07-18","close":1675.2808},{"date":"2019-07-19","close":1637.6339},{"date":"2019-07-22","close":1679.9866},{"date":"2019-07-23","close":1651.7516},{"date":"2019-07-24","close":1590.5757},{"date":"2019-07-25","close":1524.6937},{"date":"2019-07-26","close":1534.1055},{"date":"2019-07-29","close":1458.8119},{"date":"2019-07-30","close":1534.1055},{"date":"2019-07-31","close":1529.3997},{"date":"2019-08-01","close":1557.6345},{"date":"2019-08-02","close":1614.1047},{"date":"2019-08-05","close":1529.3997},{"date":"2019-08-06","close":1449.4001},{"date":"2019-08-07","close":1491.7527},{"date":"2019-08-08","close":1543.517},{"date":"2019-08-09","close":1557.6345},{"date":"2019-08-12","close":1567.0463},{"date":"2019-08-13","close":1609.3989},{"date":"2019-08-14","close":1576.458},{"date":"2019-08-16","close":1562.3406},{"date":"2019-08-19","close":1609.3989},{"date":"2019-08-20","close":1614.1047},{"date":"2019-08-21","close":1628.2224},{"date":"2019-08-22","close":1590.5757},{"date":"2019-08-23","close":1571.7521},{"date":"2019-08-26","close":1510.5762},{"date":"2019-08-27","close":1534.1055},{"date":"2019-08-28","close":1557.6345},{"date":"2019-08-29","close":1543.517},{"date":"2019-08-30","close":1590.5757},{"date":"2019-09-02","close":1618.8107},{"date":"2019-09-03","close":1628.2224},{"date":"2019-09-04","close":1632.9281},{"date":"2019-09-05","close":1661.1631},{"date":"2019-09-06","close":1628.2224},{"date":"2019-09-09","close":1604.693},{"date":"2019-09-10","close":1637.6339},{"date":"2019-09-11","close":1651.7516},{"date":"2019-09-16","close":1679.9866},{"date":"2019-09-17","close":1722.3392},{"date":"2019-09-18","close":1708.2218},{"date":"2019-09-19","close":1703.5159},{"date":"2019-09-20","close":1717.6333},{"date":"2019-09-23","close":1679.9866},{"date":"2019-09-24","close":1708.2218},{"date":"2019-09-25","close":1665.8691},{"date":"2019-09-26","close":1651.7516},{"date":"2019-09-27","close":1628.2224},{"date":"2019-09-30","close":1595.2814},{"date":"2019-10-01","close":1614.1047},{"date":"2019-10-02","close":1576.458},{"date":"2019-10-04","close":1567.0463},{"date":"2019-10-07","close":1552.929},{"date":"2019-10-08","close":1567.0463},{"date":"2019-10-10","close":1543.517},{"date":"2019-10-11","close":1538.8113},{"date":"2019-10-14","close":1585.8698},{"date":"2019-10-15","close":1609.3989},{"date":"2019-10-16","close":1614.1047},{"date":"2019-10-17","close":1599.9872},{"date":"2019-10-18","close":1642.3397},{"date":"2019-10-21","close":1628.2224},{"date":"2019-10-22","close":1609.3989},{"date":"2019-10-23","close":1590.5757},{"date":"2019-10-24","close":1581.1637},{"date":"2019-10-25","close":1581.1637},{"date":"2019-10-28","close":1595.2814},{"date":"2019-10-29","close":1590.5757},{"date":"2019-10-30","close":1571.7521},{"date":"2019-10-31","close":1571.7521},{"date":"2019-11-01","close":1557.6345},{"date":"2019-11-04","close":1609.3989},{"date":"2019-11-05","close":1632.9281},{"date":"2019-11-06","close":1628.2224},{"date":"2019-11-07","close":1637.6339},{"date":"2019-11-08","close":1637.6339},{"date":"2019-11-11","close":1637.6339},{"date":"2019-11-12","close":1647.0457},{"date":"2019-11-13","close":1628.2224},{"date":"2019-11-14","close":1637.6339},{"date":"2019-11-15","close":1647.0457},{"date":"2019-11-18","close":1647.0457},{"date":"2019-11-19","close":1698.8099},{"date":"2019-11-20","close":1632.9281},{"date":"2019-11-21","close":1562.3406},{"date":"2019-11-22","close":1548.2229},{"date":"2019-11-25","close":1562.3406},{"date":"2019-11-26","close":1571.7521},{"date":"2019-11-27","close":1576.458},{"date":"2019-11-28","close":1562.3406},{"date":"2019-11-29","close":1548.2229},{"date":"2019-12-02","close":1538.8113},{"date":"2019-12-03","close":1515.282},{"date":"2019-12-04","close":1496.4587},{"date":"2019-12-05","close":1487.047},{"date":"2019-12-06","close":1510.5762},{"date":"2019-12-09","close":1505.8702},{"date":"2019-12-10","close":1510.5762},{"date":"2019-12-11","close":1519.9878},{"date":"2019-12-12","close":1538.8113},{"date":"2019-12-13","close":1557.6345},{"date":"2019-12-16","close":1562.3406},{"date":"2019-12-17","close":1562.3406},{"date":"2019-12-18","close":1562.3406},{"date":"2019-12-19","close":1557.6345},{"date":"2019-12-20","close":1585.8698},{"date":"2019-12-23","close":1571.7521},{"date":"2019-12-24","close":1562.3406},{"date":"2019-12-26","close":1562.3406},{"date":"2019-12-27","close":1581.3354},{"date":"2019-12-30","close":1586.0842},{"date":"2020-01-02","close":1605.0792},{"date":"2020-01-03","close":1609.8281},{"date":"2020-01-06","close":1576.5867},{"date":"2020-01-07","close":1605.0792},{"date":"2020-01-08","close":1543.3456},{"date":"2020-01-09","close":1571.8379},{"date":"2020-01-10","close":1581.3354},{"date":"2020-01-13","close":1628.823},{"date":"2020-01-14","close":1633.5718},{"date":"2020-01-15","close":1643.0691},{"date":"2020-01-16","close":1666.8131},{"date":"2020-01-17","close":1643.0691},{"date":"2020-01-20","close":1628.823},{"date":"2020-01-21","close":1614.5768},{"date":"2020-01-22","close":1614.5768},{"date":"2020-01-23","close":1600.3306},{"date":"2020-01-28","close":1533.8479},{"date":"2020-01-29","close":1533.8479},{"date":"2020-01-30","close":1486.3604},{"date":"2020-01-31","close":1434.124},{"date":"2020-02-03","close":1410.3802},{"date":"2020-02-04","close":1453.1191},{"date":"2020-02-05","close":1443.6216},{"date":"2020-02-06","close":1500.6066},{"date":"2020-02-07","close":1505.3553},{"date":"2020-02-10","close":1505.3553},{"date":"2020-02-11","close":1505.3553},{"date":"2020-02-12","close":1495.8578},{"date":"2020-02-13","close":1491.1091},{"date":"2020-02-14","close":1472.1141},{"date":"2020-02-17","close":1462.6167},{"date":"2020-02-18","close":1552.843},{"date":"2020-02-19","close":1586.0842},{"date":"2020-02-20","close":1524.3503},{"date":"2020-02-21","close":1505.3553},{"date":"2020-02-24","close":1396.134},{"date":"2020-02-25","close":1443.6216},{"date":"2020-02-26","close":1415.1292},{"date":"2020-02-27","close":1386.6365},{"date":"2020-02-28","close":1320.1539},{"date":"2020-03-02","close":1324.9027},{"date":"2020-03-03","close":1353.3953},{"date":"2020-03-04","close":1362.8927},{"date":"2020-03-05","close":1391.3853},{"date":"2020-03-06","close":1367.6415},{"date":"2020-03-09","close":1340.0},{"date":"2020-03-10","close":1267.9177},{"date":"2020-03-11","close":1201.4349},{"date":"2020-03-12","close":1201.4349},{"date":"2020-03-13","close":1073.2189},{"date":"2020-03-16","close":1016.2336},{"date":"2020-03-17","close":1025.7311},{"date":"2020-03-18","close":987.741},{"date":"2020-03-19","close":921.2585},{"date":"2020-03-20","close":1025.7311},{"date":"2020-03-23","close":959.2485},{"date":"2020-03-24","close":1011.4849},{"date":"2020-03-25","close":1063.7211},{"date":"2020-03-26","close":1073.2189},{"date":"2020-03-27","close":1082.7162},{"date":"2020-03-30","close":1092.2139},{"date":"2020-03-31","close":1130.2037},{"date":"2020-04-01","close":1130.2037},{"date":"2020-04-02","close":1149.1987},{"date":"2020-04-03","close":1187.1888},{"date":"2020-04-06","close":1234.6763},{"date":"2020-04-07","close":1272.6663},{"date":"2020-04-08","close":1291.6614},{"date":"2020-04-09","close":1296.4103},{"date":"2020-04-10","close":1291.6614},{"date":"2020-04-13","close":1263.1689},{"date":"2020-04-14","close":1310.6565},{"date":"2020-04-16","close":1320.1539},{"date":"2020-04-17","close":1362.8927},{"date":"2020-04-20","close":1381.8878},{"date":"2020-04-21","close":1353.3953},{"date":"2020-04-22","close":1343.8977},{"date":"2020-04-23","close":1339.1488},{"date":"2020-04-24","close":1296.4103},{"date":"2020-04-27","close":1339.1488},{"date":"2020-04-28","close":1324.9027},{"date":"2020-04-29","close":1324.9027},{"date":"2020-05-04","close":1315.4052},{"date":"2020-05-06","close":1353.3953},{"date":"2020-05-07","close":1348.6465},{"date":"2020-05-08","close":1377.139},{"date":"2020-05-11","close":1362.8927},{"date":"2020-05-12","close":1348.6465},{"date":"2020-05-13","close":1334.4003},{"date":"2020-05-14","close":1310.6565},{"date":"2020-05-15","close":1301.1589},{"date":"2020-05-18","close":1315.4052},{"date":"2020-05-19","close":1367.6415},{"date":"2020-05-20","close":1367.6415},{"date":"2020-05-21","close":1372.3901},{"date":"2020-05-22","close":1353.3953},{"date":"2020-05-25","close":1343.8977},{"date":"2020-05-26","close":1362.8927},{"date":"2020-05-27","close":1424.6266},{"date":"2020-05-28","close":1396.134},{"date":"2020-05-29","close":1386.6365},{"date":"2020-06-01","close":1400.8828},{"date":"2020-06-02","close":1443.6216},{"date":"2020-06-03","close":1438.8728},{"date":"2020-06-04","close":1453.1191},{"date":"2020-06-05","close":1443.6216},{"date":"2020-06-08","close":1453.1191},{"date":"2020-06-09","close":1424.6266},{"date":"2020-06-10","close":1415.1292},{"date":"2020-06-11","close":1377.139},{"date":"2020-06-12","close":1320.1539},{"date":"2020-06-15","close":1239.4252},{"date":"2020-06-16","close":1277.4152},{"date":"2020-06-17","close":1272.6663},{"date":"2020-06-18","close":1286.9127},{"date":"2020-06-19","close":1291.6614},{"date":"2020-06-22","close":1253.6714},{"date":"2020-06-23","close":1239.4252},{"date":"2020-06-24","close":1244.174},{"date":"2020-06-25","close":1220.4301},{"date":"2020-06-26","close":1225.1787},{"date":"2020-06-29","close":1177.6912},{"date":"2020-06-30","close":1163.4451},{"date":"2020-07-01","close":1158.6963},{"date":"2020-07-02","close":1168.1938},{"date":"2020-07-03","close":1206.1838},{"date":"2020-07-06","close":1220.4301},{"date":"2020-07-07","close":1201.4349},{"date":"2020-07-08","close":1210.9326},{"date":"2020-07-09","close":1215.6814},{"date":"2020-07-10","close":1191.9375},{"date":"2020-07-13","close":1206.1838},{"date":"2020-07-14","close":1258.4202},{"date":"2020-07-15","close":1248.9226},{"date":"2020-07-16","close":1248.9226},{"date":"2020-07-17","close":1258.4202},{"date":"2020-07-20","close":1244.174},{"date":"2020-07-21","close":1258.4202},{"date":"2020-07-22","close":1291.6614},{"date":"2020-07-23","close":1253.6714},{"date":"2020-07-24","close":1234.6763},{"date":"2020-07-27","close":1234.6763},{"date":"2020-07-28","close":1239.4252},{"date":"2020-07-29","close":1258.4202},{"date":"2020-07-30","close":1267.9177},{"date":"2020-07-31","close":1282.1638},{"date":"2020-08-03","close":1291.6614},{"date":"2020-08-04","close":1301.1589},{"date":"2020-08-05","close":1301.1589},{"date":"2020-08-06","close":1301.1589},{"date":"2020-08-07","close":1291.6614},{"date":"2020-08-10","close":1291.6614},{"date":"2020-08-11","close":1315.4052},{"date":"2020-08-12","close":1282.1638},{"date":"2020-08-13","close":1301.1589},{"date":"2020-08-14","close":1282.1638},{"date":"2020-08-18","close":1353.3953},{"date":"2020-08-19","close":1358.144},{"date":"2020-08-20","close":1239.4252},{"date":"2020-08-21","close":1248.9226},{"date":"2020-08-24","close":1244.174},{"date":"2020-08-25","close":1305.9077},{"date":"2020-08-26","close":1305.9077},{"date":"2020-08-27","close":1296.4103},{"date":"2020-08-28","close":1334.4003},{"date":"2020-08-31","close":1334.4003},{"date":"2020-09-01","close":1348.6465},{"date":"2020-09-02","close":1391.3853},{"date":"2020-09-03","close":1386.6365},{"date":"2020-09-04","close":1367.6415},{"date":"2020-09-07","close":1400.8828},{"date":"2020-09-08","close":1391.3853},{"date":"2020-09-09","close":1386.6365},{"date":"2020-09-10","close":1405.6317},{"date":"2020-09-11","close":1419.8778},{"date":"2020-09-14","close":1419.8778},{"date":"2020-09-15","close":1419.8778},{"date":"2020-09-16","close":1424.6266},{"date":"2020-09-17","close":1405.6317},{"date":"2020-09-18","close":1443.6216},{"date":"2020-09-21","close":1481.6116},{"date":"2020-09-22","close":1443.6216},{"date":"2020-09-23","close":1533.8479},{"date":"2020-09-24","close":1438.8728},{"date":"2020-09-25","close":1424.6266},{"date":"2020-09-28","close":1457.8678},{"date":"2020-09-29","close":1500.6066},{"date":"2020-10-05","close":1609.8281},{"date":"2020-10-06","close":1600.3306},{"date":"2020-10-07","close":1600.3306},{"date":"2020-10-08","close":1586.0842},{"date":"2020-10-12","close":1600.3306},{"date":"2020-10-13","close":1609.8281},{"date":"2020-10-14","close":1643.0691},{"date":"2020-10-15","close":1619.3254},{"date":"2020-10-16","close":1605.0792},{"date":"2020-10-19","close":1567.0894},{"date":"2020-10-20","close":1557.5917},{"date":"2020-10-21","close":1557.5917},{"date":"2020-10-22","close":1557.5917},{"date":"2020-10-23","close":1562.3406},{"date":"2020-10-26","close":1481.6116},{"date":"2020-10-27","close":1467.3654},{"date":"2020-10-28","close":1491.1091},{"date":"2020-10-29","close":1472.1141},{"date":"2020-10-30","close":1462.6167},{"date":"2020-11-02","close":1462.6167},{"date":"2020-11-03","close":1505.3553},{"date":"2020-11-04","close":1524.3503},{"date":"2020-11-05","close":1519.6017},{"date":"2020-11-06","close":1519.6017},{"date":"2020-11-09","close":1552.843},{"date":"2020-11-10","close":1586.0842},{"date":"2020-11-11","close":1595.5815},{"date":"2020-11-12","close":1590.833},{"date":"2020-11-13","close":1576.5867},{"date":"2020-11-16","close":1586.0842},{"date":"2020-11-17","close":1576.5867},{"date":"2020-11-18","close":1586.0842},{"date":"2020-11-19","close":1586.0842},{"date":"2020-11-20","close":1595.5815},{"date":"2020-11-23","close":1595.5815},{"date":"2020-11-24","close":1624.0742},{"date":"2020-11-25","close":1614.5768},{"date":"2020-11-26","close":1624.0742},{"date":"2020-11-27","close":1624.0742},{"date":"2020-11-30","close":1624.0742},{"date":"2020-12-01","close":1633.5718},{"date":"2020-12-02","close":1662.0643},{"date":"2020-12-03","close":1638.3206},{"date":"2020-12-04","close":1595.5815},{"date":"2020-12-07","close":1571.8379},{"date":"2020-12-08","close":1586.0842},{"date":"2020-12-09","close":1590.833},{"date":"2020-12-10","close":1571.8379},{"date":"2020-12-11","close":1576.5867},{"date":"2020-12-14","close":1571.8379},{"date":"2020-12-15","close":1562.3406},{"date":"2020-12-16","close":1562.3406},{"date":"2020-12-17","close":1552.843},{"date":"2020-12-18","close":1538.5967},{"date":"2020-12-21","close":1557.5917},{"date":"2020-12-22","close":1505.3553},{"date":"2020-12-23","close":1491.1091},{"date":"2020-12-24","close":1519.6017},{"date":"2020-12-28","close":1519.6017},{"date":"2020-12-29","close":1582.7162},{"date":"2020-12-30","close":1582.7162},{"date":"2021-01-04","close":1582.7162},{"date":"2021-01-05","close":1582.7162},{"date":"2021-01-06","close":1577.8612},{"date":"2021-01-07","close":1611.8459},{"date":"2021-01-08","close":1597.281},{"date":"2021-01-11","close":1558.4414},{"date":"2021-01-12","close":1558.4414},{"date":"2021-01-13","close":1587.571},{"date":"2021-01-14","close":1592.4261},{"date":"2021-01-15","close":1645.8306},{"date":"2021-01-18","close":1660.3954},{"date":"2021-01-19","close":1655.5405},{"date":"2021-01-20","close":1679.8153},{"date":"2021-01-21","close":1704.0901},{"date":"2021-01-22","close":1689.5253},{"date":"2021-01-25","close":1684.6702},{"date":"2021-01-26","close":1650.6855},{"date":"2021-01-27","close":1650.6855},{"date":"2021-01-28","close":1606.9908},{"date":"2021-01-29","close":1553.5863},{"date":"2021-02-01","close":1577.8612},{"date":"2021-02-02","close":1626.4108},{"date":"2021-02-03","close":1636.1207},{"date":"2021-02-04","close":1679.8153},{"date":"2021-02-05","close":1670.1053},{"date":"2021-02-08","close":1636.1207},{"date":"2021-02-09","close":1636.1207},{"date":"2021-02-10","close":1718.655},{"date":"2021-02-15","close":1796.3342},{"date":"2021-02-16","close":1752.6395},{"date":"2021-02-17","close":1786.6244},{"date":"2021-02-18","close":1815.7542},{"date":"2021-02-19","close":1772.0594},{"date":"2021-02-22","close":1810.8992},{"date":"2021-02-23","close":1806.0441},{"date":"2021-02-24","close":1704.0901},{"date":"2021-02-25","close":1738.0747},{"date":"2021-02-26","close":1718.655},{"date":"2021-03-02","close":1704.0901},{"date":"2021-03-03","close":1738.0747},{"date":"2021-03-04","close":1728.3649},{"date":"2021-03-05","close":1733.2198},{"date":"2021-03-08","close":1742.9298},{"date":"2021-03-09","close":1723.5099},{"date":"2021-03-10","close":1674.9603},{"date":"2021-03-11","close":1704.0901},{"date":"2021-03-12","close":1738.0747},{"date":"2021-03-15","close":1747.7848},{"date":"2021-03-16","close":1801.1893},{"date":"2021-03-17","close":1815.7542},{"date":"2021-03-18","close":1806.0441},{"date":"2021-03-19","close":1820.609},{"date":"2021-03-22","close":1844.8839},{"date":"2021-03-23","close":1820.609},{"date":"2021-03-24","close":1815.7542},{"date":"2021-03-25","close":1815.7542},{"date":"2021-03-26","close":1825.464},{"date":"2021-03-29","close":1810.8992},{"date":"2021-03-30","close":2247.8455},{"date":"2021-03-31","close":2272.1204},{"date":"2021-04-01","close":2233.2805},{"date":"2021-04-02","close":2218.7156},{"date":"2021-04-05","close":2306.1047},{"date":"2021-04-06","close":2276.9751},{"date":"2021-04-07","close":2364.3643},{"date":"2021-04-08","close":2364.3643},{"date":"2021-04-09","close":2388.6392},{"date":"2021-04-12","close":2378.9292},{"date":"2021-04-13","close":2252.7},{"date":"2021-04-14","close":2272.1204},{"date":"2021-04-15","close":2189.5859},{"date":"2021-04-16","close":2213.8608},{"date":"2021-04-19","close":2267.2651},{"date":"2021-04-20","close":2296.3948},{"date":"2021-04-21","close":2252.7},{"date":"2021-04-22","close":2393.4941},{"date":"2021-04-23","close":2301.25},{"date":"2021-04-26","close":2238.1353},{"date":"2021-04-27","close":2218.7156},{"date":"2021-04-28","close":2145.8911},{"date":"2021-04-29","close":2136.1816},{"date":"2021-04-30","close":2155.6011},{"date":"2021-05-03","close":2160.4561},{"date":"2021-05-04","close":2272.1204},{"date":"2021-05-06","close":2291.5398},{"date":"2021-05-07","close":2296.3948},{"date":"2021-05-10","close":2262.4102},{"date":"2021-05-11","close":2291.5398},{"date":"2021-05-12","close":2242.9905},{"date":"2021-05-13","close":2281.8298},{"date":"2021-05-14","close":2272.1204},{"date":"2021-05-17","close":2340.0894},{"date":"2021-05-18","close":2403.2041},{"date":"2021-05-20","close":2383.7842},{"date":"2021-05-21","close":2344.9446},{"date":"2021-05-24","close":2204.1506},{"date":"2021-05-25","close":2315.8149},{"date":"2021-05-26","close":2354.6545},{"date":"2021-05-27","close":2767.3254},{"date":"2021-05-28","close":2835.2954},{"date":"2021-05-31","close":2840.1501},{"date":"2021-06-01","close":2791.6008},{"date":"2021-06-02","close":2849.8599},{"date":"2021-06-03","close":2815.8755},{"date":"2021-06-04","close":2912.9744},{"date":"2021-06-07","close":3155.7224},{"date":"2021-06-08","close":2796.4556},{"date":"2021-06-09","close":2743.051},{"date":"2021-06-10","close":2645.9519},{"date":"2021-06-11","close":2679.9365},{"date":"2021-06-14","close":2582.8372},{"date":"2021-06-15","close":2645.9519},{"date":"2021-06-16","close":2757.616},{"date":"2021-06-17","close":2743.051},{"date":"2021-06-18","close":2718.7761},{"date":"2021-06-21","close":2665.3716},{"date":"2021-06-22","close":2679.9365},{"date":"2021-06-23","close":2611.9673},{"date":"2021-06-24","close":2616.8223},{"date":"2021-06-25","close":2645.9519},{"date":"2021-06-28","close":2660.5166},{"date":"2021-06-29","close":2781.8906},{"date":"2021-06-30","close":2815.8755},{"date":"2021-07-01","close":2752.761},{"date":"2021-07-02","close":2733.3411},{"date":"2021-07-05","close":2796.4556},{"date":"2021-07-06","close":2849.8599},{"date":"2021-07-07","close":2781.8906},{"date":"2021-07-08","close":2694.5012},{"date":"2021-07-09","close":2641.0969},{"date":"2021-07-12","close":2777.0356},{"date":"2021-07-13","close":2971.2341},{"date":"2021-07-14","close":2946.959},{"date":"2021-07-15","close":3830.5613},{"date":"2021-07-16","close":4117.0039},{"date":"2021-07-19","close":4117.0039},{"date":"2021-07-20","close":4121.8589},{"date":"2021-07-21","close":4136.4238},{"date":"2021-07-22","close":4155.8438},{"date":"2021-07-23","close":4495.6909},{"date":"2021-07-26","close":4102.439},{"date":"2021-07-27","close":4083.0195},{"date":"2021-07-28","close":3874.2561},{"date":"2021-07-29","close":3801.4316},{"date":"2021-07-30","close":3670.3477},{"date":"2021-08-02","close":3752.8818},{"date":"2021-08-03","close":3383.9055},{"date":"2021-08-04","close":3573.2488},{"date":"2021-08-05","close":3709.1877},{"date":"2021-08-06","close":3796.5767},{"date":"2021-08-09","close":3481.0046},{"date":"2021-08-10","close":3364.4856},{"date":"2021-08-11","close":3277.0962},{"date":"2021-08-12","close":3175.1421},{"date":"2021-08-13","close":3199.417},{"date":"2021-08-17","close":3029.4934},{"date":"2021-08-18","close":3044.0583},{"date":"2021-08-19","close":2840.1501},{"date":"2021-08-20","close":2777.0356},{"date":"2021-08-23","close":2845.0051},{"date":"2021-08-24","close":2980.9441},{"date":"2021-08-25","close":2961.5239},{"date":"2021-08-26","close":2927.5396},{"date":"2021-08-27","close":2937.2493},{"date":"2021-08-30","close":2961.5239},{"date":"2021-08-31","close":2932.394},{"date":"2021-09-01","close":3019.7834},{"date":"2021-09-02","close":3544.1189},{"date":"2021-09-03","close":3563.5388},{"date":"2021-09-06","close":3641.218},{"date":"2021-09-07","close":3772.302},{"date":"2021-09-08","close":3626.6531},{"date":"2021-09-09","close":3680.0576},{"date":"2021-09-10","close":3607.2334},{"date":"2021-09-13","close":3602.3787},{"date":"2021-09-14","close":3903.3857},{"date":"2021-09-15","close":3592.6685},{"date":"2021-09-16","close":3806.2866},{"date":"2021-09-17","close":3636.3633},{"date":"2021-09-23","close":3461.5845},{"date":"2021-09-24","close":3447.0198},{"date":"2021-09-27","close":3330.5007},{"date":"2021-09-28","close":3398.4702},{"date":"2021-09-29","close":3291.6611},{"date":"2021-09-30","close":3121.7375},{"date":"2021-10-01","close":3073.188},{"date":"2021-10-05","close":3010.074},{"date":"2021-10-06","close":2767.3254},{"date":"2021-10-07","close":2980.9441},{"date":"2021-10-08","close":2985.7986},{"date":"2021-10-12","close":2869.28},{"date":"2021-10-13","close":3199.417},{"date":"2021-10-14","close":3218.8369},{"date":"2021-10-15","close":3447.0198},{"date":"2021-10-18","close":3476.1494},{"date":"2021-10-19","close":3563.5388},{"date":"2021-10-20","close":3471.2947},{"date":"2021-10-21","close":3922.8057},{"date":"2021-10-22","close":3709.1877},{"date":"2021-10-25","close":4568.5151},{"date":"2021-10-26","close":4660.7588},{"date":"2021-10-27","close":4539.3853},{"date":"2021-10-28","close":4218.9575},{"date":"2021-10-29","close":4218.9575},{"date":"2021-11-01","close":4083.0195},{"date":"2021-11-02","close":4146.1333},{"date":"2021-11-03","close":4121.8589},{"date":"2021-11-04","close":4286.9277},{"date":"2021-11-05","close":4515.1104},{"date":"2021-11-08","close":4495.6909},{"date":"2021-11-09","close":4451.9961},{"date":"2021-11-10","close":4495.6909},{"date":"2021-11-11","close":4408.3013},{"date":"2021-11-12","close":4539.3853},{"date":"2021-11-15","close":4456.8511},{"date":"2021-11-16","close":4369.4619},{"date":"2021-11-17","close":4515.1104},{"date":"2021-11-18","close":4413.1567},{"date":"2021-11-19","close":4087.874},{"date":"2021-11-22","close":3835.4165},{"date":"2021-11-23","close":3883.9658},{"date":"2021-11-24","close":3893.6758},{"date":"2021-11-25","close":3796.5767},{"date":"2021-11-26","close":3733.4624},{"date":"2021-11-29","close":3660.6382},{"date":"2021-11-30","close":3306.2263},{"date":"2021-12-01","close":3476.1494},{"date":"2021-12-02","close":3646.073},{"date":"2021-12-03","close":3650.928},{"date":"2021-12-06","close":3689.7678},{"date":"2021-12-07","close":3728.6072},{"date":"2021-12-08","close":3709.1877},{"date":"2021-12-09","close":3772.302},{"date":"2021-12-10","close":3733.4624},{"date":"2021-12-13","close":3733.4624},{"date":"2021-12-14","close":3631.5083},{"date":"2021-12-15","close":3621.7983},{"date":"2021-12-16","close":3592.6685},{"date":"2021-12-17","close":3607.2334},{"date":"2021-12-20","close":3748.0273},{"date":"2021-12-21","close":3631.5083},{"date":"2021-12-22","close":3675.2029},{"date":"2021-12-23","close":3495.5696},{"date":"2021-12-24","close":3442.165},{"date":"2021-12-27","close":3461.5845},{"date":"2021-12-28","close":3490.7146},{"date":"2021-12-29","close":3569.3787},{"date":"2021-12-30","close":3579.2114},{"date":"2022-01-03","close":3875.0},{"date":"2022-01-04","close":3775.8713},{"date":"2022-01-05","close":3721.79},{"date":"2022-01-06","close":3544.7959},{"date":"2022-01-07","close":3544.7959},{"date":"2022-01-10","close":3854.5354},{"date":"2022-01-11","close":3736.5393},{"date":"2022-01-12","close":3790.6208},{"date":"2022-01-13","close":3687.3743},{"date":"2022-01-14","close":3751.2891},{"date":"2022-01-17","close":3770.9551},{"date":"2022-01-18","close":3584.1277},{"date":"2022-01-19","close":3480.8813},{"date":"2022-01-20","close":3589.0442},{"date":"2022-01-21","close":3520.2136},{"date":"2022-01-24","close":3254.7224},{"date":"2022-01-25","close":2959.7327},{"date":"2022-01-26","close":2959.7327},{"date":"2022-01-27","close":3117.0605},{"date":"2022-01-28","close":3136.7266},{"date":"2022-02-03","close":3239.9729},{"date":"2022-02-04","close":3259.6392},{"date":"2022-02-07","close":3785.7043},{"date":"2022-02-08","close":3785.7043},{"date":"2022-02-09","close":3785.7043},{"date":"2022-02-10","close":3707.0405},{"date":"2022-02-11","close":3618.5437},{"date":"2022-02-14","close":3259.6392},{"date":"2022-02-15","close":3146.5593},{"date":"2022-02-16","close":3623.4602},{"date":"2022-02-17","close":3697.2075},{"date":"2022-02-18","close":3761.1218},{"date":"2022-02-21","close":3795.5376},{"date":"2022-02-22","close":3660.0},{"date":"2022-02-23","close":3710.0},{"date":"2022-02-24","close":3515.2971},{"date":"2022-02-25","close":3697.2075},{"date":"2022-02-28","close":3697.2075},{"date":"2022-03-02","close":4400.2666},{"date":"2022-03-03","close":4395.3501},{"date":"2022-03-04","close":4331.436},{"date":"2022-03-07","close":4179.0244},{"date":"2022-03-08","close":4395.3501},{"date":"2022-03-10","close":4415.0161},{"date":"2022-03-11","close":5732.6382},{"date":"2022-03-14","close":6175.123},{"date":"2022-03-15","close":6175.123},{"date":"2022-03-16","close":6588.1089},{"date":"2022-03-17","close":6588.1089},{"date":"2022-03-18","close":6892.9321},{"date":"2022-03-21","close":6765.1025},{"date":"2022-03-22","close":7030.5942},{"date":"2022-03-23","close":9134.8555},{"date":"2022-03-24","close":8928.3623},{"date":"2022-03-25","close":8692.3711},{"date":"2022-03-28","close":8948.0293},{"date":"2022-03-29","close":8426.8789},{"date":"2022-03-30","close":8190.8867},{"date":"2022-03-31","close":8102.3911},{"date":"2022-04-01","close":8328.5498},{"date":"2022-04-04","close":9882.1641},{"date":"2022-04-05","close":9439.6777},{"date":"2022-04-06","close":9931.3281},{"date":"2022-04-07","close":11111.2891},{"date":"2022-04-08","close":11701.2686},{"date":"2022-04-11","close":9518.3428},{"date":"2022-04-12","close":9587.1729},{"date":"2022-04-13","close":9046.3594},{"date":"2022-04-14","close":8721.8691},{"date":"2022-04-15","close":8358.0488},{"date":"2022-04-18","close":9066.0244},{"date":"2022-04-19","close":9567.5078},{"date":"2022-04-20","close":9882.1641},{"date":"2022-04-21","close":12438.7432},{"date":"2022-04-22","close":11504.6094},{"date":"2022-04-25","close":11848.7637},{"date":"2022-04-26","close":11996.2578},{"date":"2022-04-27","close":12881.2285},{"date":"2022-04-28","close":12832.0635},{"date":"2022-04-29","close":12537.0732},{"date":"2022-05-02","close":13618.7031},{"date":"2022-05-03","close":13372.8779},{"date":"2022-05-04","close":13618.7031},{"date":"2022-05-06","close":13815.3623},{"date":"2022-05-09","close":12550.0},{"date":"2022-05-10","close":12586.2373},{"date":"2022-05-11","close":11406.2783},{"date":"2022-05-12","close":10865.4629},{"date":"2022-05-13","close":10521.3086},{"date":"2022-05-16","close":10570.4727},{"date":"2022-05-17","close":10914.6289},{"date":"2022-05-18","close":10373.8135},{"date":"2022-05-19","close":10717.9688},{"date":"2022-05-20","close":12340.4131},{"date":"2022-05-23","close":11406.2783},{"date":"2022-05-24","close":10963.793},{"date":"2022-05-25","close":10914.6289},{"date":"2022-05-26","close":11160.4521},{"date":"2022-05-27","close":11209.6182},{"date":"2022-05-30","close":11209.6182},{"date":"2022-05-31","close":11406.2783},{"date":"2022-06-02","close":11504.6094},{"date":"2022-06-03","close":11160.4521},{"date":"2022-06-07","close":10767.1328},{"date":"2022-06-08","close":10963.793},{"date":"2022-06-09","close":10521.3086},{"date":"2022-06-10","close":10226.3184},{"date":"2022-06-13","close":9715.0029},{"date":"2022-06-14","close":9715.0029},{"date":"2022-06-15","close":9144.6885},{"date":"2022-06-16","close":8997.1934},{"date":"2022-06-17","close":8830.0322},{"date":"2022-06-20","close":8426.8789},{"date":"2022-06-21","close":8603.873},{"date":"2022-06-22","close":8653.0391},{"date":"2022-06-23","close":8889.0303},{"date":"2022-06-24","close":9803.499},{"date":"2022-06-27","close":10127.9883},{"date":"2022-06-28","close":10422.9785},{"date":"2022-06-29","close":10324.6484},{"date":"2022-06-30","close":9292.1836},{"date":"2022-07-01","close":8771.0352},{"date":"2022-07-04","close":8230.2197},{"date":"2022-07-05","close":8338.3838},{"date":"2022-07-06","close":8082.7246},{"date":"2022-07-07","close":8967.6953},{"date":"2022-07-08","close":8928.3623},{"date":"2022-07-11","close":8879.1973},{"date":"2022-07-12","close":9262.6846},{"date":"2022-07-13","close":8830.0322},{"date":"2022-07-14","close":8633.3721},{"date":"2022-07-15","close":8358.0488},{"date":"2022-07-18","close":8564.542},{"date":"2022-07-19","close":8505.5439},{"date":"2022-07-20","close":8761.2021},{"date":"2022-07-21","close":8633.3721},{"date":"2022-07-22","close":8456.3789},{"date":"2022-07-25","close":8348.2158},{"date":"2022-07-26","close":8564.542},{"date":"2022-07-27","close":8731.7021},{"date":"2022-07-28","close":9026.6924},{"date":"2022-07-29","close":8918.5293},{"date":"2022-08-01","close":8957.8623},{"date":"2022-08-02","close":8702.2031},{"date":"2022-08-03","close":8712.0361},{"date":"2022-08-04","close":8672.7051},{"date":"2022-08-05","close":8721.8691},{"date":"2022-08-08","close":9007.0264},{"date":"2022-08-09","close":9115.1895},{"date":"2022-08-10","close":8928.3623},{"date":"2022-08-11","close":9400.3467},{"date":"2022-08-12","close":9420.0117},{"date":"2022-08-16","close":9498.6768},{"date":"2022-08-17","close":9233.1846},{"date":"2022-08-18","close":9282.3506},{"date":"2022-08-19","close":8977.5273},{"date":"2022-08-22","close":8672.7051},{"date":"2022-08-23","close":8741.5361},{"date":"2022-08-24","close":8800.5332},{"date":"2022-08-25","close":9390.5137},{"date":"2022-08-26","close":9154.5225},{"date":"2022-08-29","close":8928.3623},{"date":"2022-08-30","close":8938.1953},{"date":"2022-08-31","close":8967.6953},{"date":"2022-09-01","close":8603.873},{"date":"2022-09-02","close":8348.2158},{"date":"2022-09-05","close":8053.2256},{"date":"2022-09-06","close":8063.0586},{"date":"2022-09-07","close":7502.5781},{"date":"2022-09-08","close":7453.4126},{"date":"2022-09-13","close":7620.5737},{"date":"2022-09-14","close":7364.9155},{"date":"2022-09-15","close":7423.9141},{"date":"2022-09-16","close":7138.7573},{"date":"2022-09-19","close":6942.0972},{"date":"2022-09-20","close":7079.7588},{"date":"2022-09-21","close":7187.9219},{"date":"2022-09-22","close":7158.4229},{"date":"2022-09-23","close":6755.2695},{"date":"2022-09-26","close":6332.4512},{"date":"2022-09-27","close":6499.6118},{"date":"2022-09-28","close":6096.459},{"date":"2022-09-29","close":6145.624},{"date":"2022-09-30","close":6214.4551},{"date":"2022-10-04","close":6470.1128},{"date":"2022-10-05","close":6302.9517},{"date":"2022-10-06","close":6538.9443},{"date":"2022-10-07","close":6361.9502},{"date":"2022-10-11","close":5948.9639},{"date":"2022-10-12","close":5998.1289},{"date":"2022-10-13","close":5604.8091},{"date":"2022-10-14","close":5978.4629},{"date":"2022-10-17","close":5919.4653},{"date":"2022-10-18","close":6066.96},{"date":"2022-10-19","close":5948.9639},{"date":"2022-10-20","close":7384.582},{"date":"2022-10-21","close":7040.4272},{"date":"2022-10-24","close":7335.4175},{"date":"2022-10-25","close":6745.437},{"date":"2022-10-26","close":6725.771},{"date":"2022-10-27","close":6804.4351},{"date":"2022-10-28","close":6912.5977},{"date":"2022-10-31","close":6765.1025},{"date":"2022-11-01","close":7679.5718},{"date":"2022-11-02","close":6932.2642},{"date":"2022-11-03","close":7050.2598},{"date":"2022-11-04","close":6991.2617},{"date":"2022-11-07","close":7060.0928},{"date":"2022-11-08","close":7591.0752},{"date":"2022-11-09","close":7591.0752},{"date":"2022-11-10","close":7817.2339},{"date":"2022-11-11","close":7915.564},{"date":"2022-11-14","close":7768.0688},{"date":"2022-11-15","close":7777.9014},{"date":"2022-11-16","close":8131.8901},{"date":"2022-11-17","close":7571.4087},{"date":"2022-11-18","close":7207.5879},{"date":"2022-11-21","close":6951.9297},{"date":"2022-11-22","close":7099.4248},{"date":"2022-11-23","close":7040.4272},{"date":"2022-11-24","close":7079.7588},{"date":"2022-11-25","close":7119.0908},{"date":"2022-11-28","close":6961.7627},{"date":"2022-11-29","close":6932.2642},{"date":"2022-11-30","close":6981.4292},{"date":"2022-12-01","close":7030.5942},{"date":"2022-12-02","close":6912.5977},{"date":"2022-12-05","close":6883.0991},{"date":"2022-12-06","close":6676.606},{"date":"2022-12-07","close":6647.1069},{"date":"2022-12-08","close":6489.7788},{"date":"2022-12-09","close":6489.7788},{"date":"2022-12-12","close":6568.4429},{"date":"2022-12-13","close":6656.9395},{"date":"2022-12-14","close":6765.1025},{"date":"2022-12-15","close":6833.9341},{"date":"2022-12-16","close":6755.2695},{"date":"2022-12-19","close":6647.1069},{"date":"2022-12-20","close":6568.4429},{"date":"2022-12-21","close":6617.6084},{"date":"2022-12-22","close":6696.272},{"date":"2022-12-23","close":6696.272},{"date":"2022-12-26","close":6656.9395},{"date":"2022-12-27","close":6666.7725},{"date":"2022-12-28","close":6696.3154},{"date":"2022-12-29","close":6302.4146},{"date":"2023-01-02","close":5908.5137},{"date":"2023-01-03","close":5839.5811},{"date":"2023-01-04","close":6006.9888},{"date":"2023-01-05","close":6026.6841},{"date":"2023-01-06","close":6135.0068},{"date":"2023-01-09","close":6312.2622},{"date":"2023-01-10","close":6844.0283},{"date":"2023-01-11","close":7021.2837},{"date":"2023-01-12","close":7159.1489},{"date":"2023-01-13","close":7306.8618},{"date":"2023-01-16","close":7011.436},{"date":"2023-01-17","close":6903.1133},{"date":"2023-01-18","close":6794.7905},{"date":"2023-01-19","close":7011.436},{"date":"2023-01-20","close":7031.1309},{"date":"2023-01-25","close":7031.1309},{"date":"2023-01-26","close":6883.418},{"date":"2023-01-27","close":6844.0283},{"date":"2023-01-30","close":6844.0283},{"date":"2023-01-31","close":6962.1982},{"date":"2023-02-01","close":6863.7231},{"date":"2023-02-02","close":6912.9609},{"date":"2023-02-03","close":6962.1982},{"date":"2023-02-06","close":6962.1982},{"date":"2023-02-07","close":6666.7725},{"date":"2023-02-08","close":6666.7725},{"date":"2023-02-09","close":6568.2979},{"date":"2023-02-10","close":6381.1948},{"date":"2023-02-13","close":6459.9751},{"date":"2023-02-14","close":6450.1274},{"date":"2023-02-15","close":6184.2446},{"date":"2023-02-16","close":6203.9395},{"date":"2023-02-17","close":6174.397},{"date":"2023-02-20","close":6272.8721},{"date":"2023-02-21","close":6341.8047},{"date":"2023-02-22","close":6203.9395},{"date":"2023-02-23","close":6233.4819},{"date":"2023-02-24","close":6095.6167},{"date":"2023-02-27","close":5997.1416},{"date":"2023-02-28","close":6016.8364},{"date":"2023-03-02","close":6115.3115},{"date":"2023-03-03","close":6105.4644},{"date":"2023-03-06","close":6331.9575},{"date":"2023-03-07","close":6272.8721},{"date":"2023-03-08","close":6469.8228},{"date":"2023-03-09","close":6597.8403},{"date":"2023-03-10","close":6489.5176},{"date":"2023-03-13","close":6322.1099},{"date":"2023-03-14","close":5878.9712},{"date":"2023-03-15","close":6135.0068},{"date":"2023-03-16","close":6026.6841},{"date":"2023-03-17","close":6125.1592},{"date":"2023-03-20","close":6420.585},{"date":"2023-03-21","close":6213.7871},{"date":"2023-03-22","close":6184.2446},{"date":"2023-03-23","close":6006.9888},{"date":"2023-03-24","close":6036.5317},{"date":"2023-03-27","close":5918.3613},{"date":"2023-03-28","close":5987.2939},{"date":"2023-03-29","close":6263.0244},{"date":"2023-03-30","close":6154.7017},{"date":"2023-03-31","close":6351.6523},{"date":"2023-04-03","close":6400.8901},{"date":"2023-04-04","close":6745.5527},{"date":"2023-04-05","close":6568.2979},{"date":"2023-04-06","close":6587.9932},{"date":"2023-04-07","close":6538.7554},{"date":"2023-04-10","close":6371.3472},{"date":"2023-04-11","close":6607.688},{"date":"2023-04-12","close":6725.8579},{"date":"2023-04-13","close":6912.9609},{"date":"2023-04-14","close":6873.5708},{"date":"2023-04-17","close":7149.3013},{"date":"2023-04-18","close":6814.4854},{"date":"2023-04-19","close":6804.6382},{"date":"2023-04-20","close":6637.2305},{"date":"2023-04-21","close":6735.7056},{"date":"2023-04-24","close":6647.0776},{"date":"2023-04-25","close":6883.418},{"date":"2023-04-26","close":6282.7197},{"date":"2023-04-27","close":6046.3789},{"date":"2023-04-28","close":5918.3613},{"date":"2023-05-02","close":5859.2759},{"date":"2023-05-03","close":5731.2583},{"date":"2023-05-04","close":5888.8188},{"date":"2023-05-08","close":5908.5137},{"date":"2023-05-09","close":5790.3433},{"date":"2023-05-10","close":5770.6484},{"date":"2023-05-11","close":5849.4287},{"date":"2023-05-12","close":5731.2583},{"date":"2023-05-15","close":5652.478},{"date":"2023-05-16","close":5691.8682},{"date":"2023-05-17","close":5682.0205},{"date":"2023-05-18","close":5721.4106},{"date":"2023-05-19","close":5869.1235},{"date":"2023-05-22","close":5888.8188},{"date":"2023-05-23","close":5888.8188},{"date":"2023-05-24","close":5790.3433},{"date":"2023-05-25","close":5711.563},{"date":"2023-05-26","close":5672.1729},{"date":"2023-05-30","close":5642.6304},{"date":"2023-05-31","close":5622.9355},{"date":"2023-06-01","close":5652.478},{"date":"2023-06-02","close":5701.7158},{"date":"2023-06-05","close":5810.0386},{"date":"2023-06-07","close":5829.7334},{"date":"2023-06-08","close":5810.0386},{"date":"2023-06-09","close":5928.209},{"date":"2023-06-12","close":5810.0386},{"date":"2023-06-13","close":5819.8857},{"date":"2023-06-14","close":5760.8008},{"date":"2023-06-15","close":5691.8682},{"date":"2023-06-16","close":5878.9712},{"date":"2023-06-19","close":5938.0562},{"date":"2023-06-20","close":5957.7515},{"date":"2023-06-21","close":5829.7334},{"date":"2023-06-22","close":5721.4106},{"date":"2023-06-23","close":5682.0205},{"date":"2023-06-26","close":5613.0879},{"date":"2023-06-27","close":5603.2402},{"date":"2023-06-28","close":5563.8501},{"date":"2023-06-29","close":5406.29},{"date":"2023-06-30","close":5465.375},{"date":"2023-07-03","close":5445.6802},{"date":"2023-07-04","close":5288.1196},{"date":"2023-07-05","close":5061.6265},{"date":"2023-07-06","close":4933.6089},{"date":"2023-07-07","close":4933.6089},{"date":"2023-07-10","close":5101.0166},{"date":"2023-07-11","close":5839.5811},{"date":"2023-07-12","close":5613.0879},{"date":"2023-07-13","close":5780.4961},{"date":"2023-07-14","close":5337.3574},{"date":"2023-07-17","close":5258.5771},{"date":"2023-07-18","close":5219.187},{"date":"2023-07-19","close":5160.1016},{"date":"2023-07-20","close":5130.5591},{"date":"2023-07-21","close":5150.2544},{"date":"2023-07-24","close":4953.3037},{"date":"2023-07-25","close":4908.9897},{"date":"2023-07-26","close":4456.0044},{"date":"2023-07-27","close":4569.251},{"date":"2023-07-28","close":4628.3359},{"date":"2023-07-31","close":4795.7432},{"date":"2023-08-01","close":4790.8193},{"date":"2023-08-02","close":4874.5234},{"date":"2023-08-03","close":4672.6499},{"date":"2023-08-04","close":4702.1924},{"date":"2023-08-07","close":4697.2686},{"date":"2023-08-08","close":4569.251},{"date":"2023-08-09","close":4584.022},{"date":"2023-08-10","close":4628.3359},{"date":"2023-08-11","close":4628.3359},{"date":"2023-08-14","close":4465.8516},{"date":"2023-08-16","close":4308.2915},{"date":"2023-08-17","close":4224.5874},{"date":"2023-08-18","close":4135.9595},{"date":"2023-08-21","close":4155.6548},{"date":"2023-08-22","close":4111.3408},{"date":"2023-08-23","close":4175.3496},{"date":"2023-08-24","close":4332.9102},{"date":"2023-08-25","close":4244.2822},{"date":"2023-08-28","close":5140.4067},{"date":"2023-08-29","close":4953.3037},{"date":"2023-08-30","close":4972.999},{"date":"2023-08-31","close":4923.7612},{"date":"2023-09-01","close":5110.8643},{"date":"2023-09-04","close":5160.1016},{"date":"2023-09-05","close":5160.1016},{"date":"2023-09-06","close":5199.4917},{"date":"2023-09-07","close":5268.4243},{"date":"2023-09-08","close":5258.5771},{"date":"2023-09-11","close":5544.1553},{"date":"2023-09-12","close":5376.7476},{"date":"2023-09-13","close":5032.084},{"date":"2023-09-14","close":5110.8643},{"date":"2023-09-15","close":5120.7119},{"date":"2023-09-18","close":5179.7969},{"date":"2023-09-19","close":5357.0522},{"date":"2023-09-20","close":5091.1689},{"date":"2023-09-21","close":5022.2363},{"date":"2023-09-22","close":4992.6938},{"date":"2023-09-25","close":4840.0571},{"date":"2023-09-26","close":4687.4209},{"date":"2023-09-27","close":4835.1333},{"date":"2023-10-04","close":4549.5557},{"date":"2023-10-05","close":4362.4526},{"date":"2023-10-06","close":4515.0894},{"date":"2023-10-10","close":4460.9277},{"date":"2023-10-11","close":4657.8784},{"date":"2023-10-12","close":4682.4971},{"date":"2023-10-13","close":4731.7349},{"date":"2023-10-16","close":4539.708},{"date":"2023-10-17","close":4539.708},{"date":"2023-10-18","close":4480.623},{"date":"2023-10-19","close":4293.52},{"date":"2023-10-20","close":4121.1885},{"date":"2023-10-23","close":4062.1033},{"date":"2023-10-24","close":4170.4258},{"date":"2023-10-25","close":4224.5874},{"date":"2023-10-26","close":4017.7893},{"date":"2023-10-27","close":4017.7893},{"date":"2023-10-30","close":4131.0356},{"date":"2023-10-31","close":3978.3992},{"date":"2023-11-01","close":3998.0942},{"date":"2023-11-02","close":4126.1123},{"date":"2023-11-03","close":4209.8159},{"date":"2023-11-06","close":4332.9102},{"date":"2023-11-07","close":4254.1299},{"date":"2023-11-08","close":4249.2061},{"date":"2023-11-09","close":4116.2646},{"date":"2023-11-10","close":3978.3992},{"date":"2023-11-13","close":3914.3904},{"date":"2023-11-14","close":4017.7893},{"date":"2023-11-15","close":4209.8159},{"date":"2023-11-16","close":4313.2153},{"date":"2023-11-17","close":4352.605},{"date":"2023-11-20","close":4436.3091},{"date":"2023-11-21","close":4382.1479},{"date":"2023-11-22","close":4298.4438},{"date":"2023-11-23","close":4313.2153},{"date":"2023-11-24","close":4362.4526},{"date":"2023-11-27","close":4313.2153},{"date":"2023-11-28","close":4327.9863},{"date":"2023-11-29","close":4288.5962},{"date":"2023-11-30","close":4362.4526},{"date":"2023-12-01","close":4323.0625},{"date":"2023-12-04","close":4391.9951},{"date":"2023-12-05","close":4362.4526},{"date":"2023-12-06","close":4475.6992},{"date":"2023-12-07","close":4972.999},{"date":"2023-12-08","close":4771.1245},{"date":"2023-12-11","close":4815.4385},{"date":"2023-12-12","close":4707.1162},{"date":"2023-12-13","close":4574.1743},{"date":"2023-12-14","close":4569.251},{"date":"2023-12-15","close":4579.0981},{"date":"2023-12-18","close":4652.9546},{"date":"2023-12-19","close":4574.1743},{"date":"2023-12-20","close":4638.1836},{"date":"2023-12-21","close":4643.1074},{"date":"2023-12-22","close":4697.2686},{"date":"2023-12-26","close":4726.811},{"date":"2023-12-27","close":4731.75},{"date":"2023-12-28","close":4810.7773},{"date":"2024-01-02","close":4835.4731},{"date":"2024-01-03","close":4865.1084},{"date":"2024-01-04","close":4850.2905},{"date":"2024-01-05","close":4860.1694},{"date":"2024-01-08","close":4830.5342},{"date":"2024-01-09","close":4835.4731},{"date":"2024-01-10","close":4820.6553},{"date":"2024-01-11","close":4840.4126},{"date":"2024-01-12","close":4929.3179},{"date":"2024-01-15","close":5225.6699},{"date":"2024-01-16","close":5196.0342},{"date":"2024-01-17","close":4949.0747},{"date":"2024-01-18","close":4988.5884},{"date":"2024-01-19","close":5225.6699},{"date":"2024-01-22","close":5334.332},{"date":"2024-01-23","close":5284.9399},{"date":"2024-01-24","close":5126.8857},{"date":"2024-01-25","close":5186.1562},{"date":"2024-01-26","close":5205.9131},{"date":"2024-01-29","close":5344.2104},{"date":"2024-01-30","close":5255.3052},{"date":"2024-01-31","close":5087.3721},{"date":"2024-02-01","close":5324.4536},{"date":"2024-02-02","close":5363.9673},{"date":"2024-02-05","close":5215.791},{"date":"2024-02-06","close":5215.791},{"date":"2024-02-07","close":5403.4805},{"date":"2024-02-08","close":5363.9673},{"date":"2024-02-13","close":5265.1831},{"date":"2024-02-14","close":5156.521},{"date":"2024-02-15","close":5107.1289},{"date":"2024-02-16","close":5117.0073},{"date":"2024-02-19","close":5136.7642},{"date":"2024-02-20","close":5186.1562},{"date":"2024-02-21","close":5265.1831},{"date":"2024-02-22","close":5512.1431},{"date":"2024-02-23","close":5492.3867},{"date":"2024-02-26","close":5334.332},{"date":"2024-02-27","close":5146.6426},{"date":"2024-02-28","close":5146.6426},{"date":"2024-02-29","close":5176.2778},{"date":"2024-03-04","close":5166.3994},{"date":"2024-03-05","close":5126.8857},{"date":"2024-03-06","close":5126.8857},{"date":"2024-03-07","close":4865.1084},{"date":"2024-03-08","close":4850.2905},{"date":"2024-03-11","close":5018.2236},{"date":"2024-03-12","close":5057.7368},{"date":"2024-03-13","close":5196.0342},{"date":"2024-03-14","close":5334.332},{"date":"2024-03-15","close":5176.2778},{"date":"2024-03-18","close":5186.1562},{"date":"2024-03-19","close":5176.2778},{"date":"2024-03-20","close":5077.4937},{"date":"2024-03-21","close":5146.6426},{"date":"2024-03-22","close":5087.3721},{"date":"2024-03-25","close":4988.5884},{"date":"2024-03-26","close":4904.6221},{"date":"2024-03-27","close":4894.7437},{"date":"2024-03-28","close":4934.2573},{"date":"2024-03-29","close":4805.8379},{"date":"2024-04-01","close":4919.4395},{"date":"2024-04-02","close":4810.7773},{"date":"2024-04-03","close":4711.9932},{"date":"2024-04-04","close":4988.5884},{"date":"2024-04-05","close":4934.2573},{"date":"2024-04-08","close":4815.7168},{"date":"2024-04-09","close":4667.5405},{"date":"2024-04-11","close":4232.8916},{"date":"2024-04-12","close":4272.4048},{"date":"2024-04-15","close":4158.8032},{"date":"2024-04-16","close":4069.8979},{"date":"2024-04-17","close":4040.2627},{"date":"2024-04-18","close":4227.9521},{"date":"2024-04-19","close":4094.5935},{"date":"2024-04-22","close":4346.4927},{"date":"2024-04-23","close":4272.4048},{"date":"2024-04-24","close":4336.6143},{"date":"2024-04-25","close":4386.0063},{"date":"2024-04-26","close":4415.6416},{"date":"2024-04-29","close":4534.1821},{"date":"2024-04-30","close":4479.8511},{"date":"2024-05-02","close":4455.1548},{"date":"2024-05-03","close":4395.8848},{"date":"2024-05-07","close":4593.4526},{"date":"2024-05-08","close":4608.2705},{"date":"2024-05-09","close":4588.5132},{"date":"2024-05-10","close":4593.4526},{"date":"2024-05-13","close":4711.9932},{"date":"2024-05-14","close":4716.9326},{"date":"2024-05-16","close":4756.4458},{"date":"2024-05-17","close":4716.9326},{"date":"2024-05-20","close":4736.6895},{"date":"2024-05-21","close":4707.0537},{"date":"2024-05-22","close":4771.2637},{"date":"2024-05-23","close":4781.1421},{"date":"2024-05-24","close":4884.8652},{"date":"2024-05-27","close":5275.0615},{"date":"2024-05-28","close":5709.7109},{"date":"2024-05-29","close":5512.1431},{"date":"2024-05-30","close":5324.4536},{"date":"2024-05-31","close":5176.2778},{"date":"2024-06-03","close":5156.521},{"date":"2024-06-04","close":4865.1084},{"date":"2024-06-05","close":4781.1421},{"date":"2024-06-07","close":4771.2637},{"date":"2024-06-10","close":4978.71},{"date":"2024-06-11","close":4830.5342},{"date":"2024-06-12","close":4845.3516},{"date":"2024-06-13","close":4731.75},{"date":"2024-06-14","close":4647.7837},{"date":"2024-06-17","close":4563.8179},{"date":"2024-06-18","close":4637.9053},{"date":"2024-06-19","close":4692.2363},{"date":"2024-06-20","close":4682.3579},{"date":"2024-06-21","close":4692.2363},{"date":"2024-06-24","close":4573.6958},{"date":"2024-06-25","close":4534.1821},{"date":"2024-06-26","close":4484.7905},{"date":"2024-06-27","close":4435.3984},{"date":"2024-06-28","close":4445.2769},{"date":"2024-07-01","close":4474.9116},{"date":"2024-07-02","close":4302.04},{"date":"2024-07-03","close":4227.9521},{"date":"2024-07-04","close":4227.9521},{"date":"2024-07-05","close":4356.3711},{"date":"2024-07-08","close":4544.0605},{"date":"2024-07-09","close":5037.9805},{"date":"2024-07-10","close":4899.6826},{"date":"2024-07-11","close":4998.4668},{"date":"2024-07-12","close":4958.9536},{"date":"2024-07-15","close":4934.2573},{"date":"2024-07-16","close":4642.8447},{"date":"2024-07-17","close":4524.3037},{"date":"2024-07-18","close":4529.2432},{"date":"2024-07-19","close":4306.9795},{"date":"2024-07-22","close":4297.1006},{"date":"2024-07-23","close":4213.1348},{"date":"2024-07-24","close":4193.3774},{"date":"2024-07-25","close":4020.5059},{"date":"2024-07-26","close":4079.7761},{"date":"2024-07-29","close":4109.4111},{"date":"2024-07-30","close":4045.2019},{"date":"2024-07-31","close":4074.8372},{"date":"2024-08-01","close":4079.7761},{"date":"2024-08-02","close":3842.6948},{"date":"2024-08-05","close":3116.6331},{"date":"2024-08-06","close":3398.167},{"date":"2024-08-07","close":3452.4983},{"date":"2024-08-08","close":3437.6807},{"date":"2024-08-09","close":3531.5254},{"date":"2024-08-12","close":3630.3093},{"date":"2024-08-13","close":3645.127},{"date":"2024-08-14","close":3689.5796},{"date":"2024-08-16","close":3704.3972},{"date":"2024-08-19","close":3595.7349},{"date":"2024-08-20","close":3674.7622},{"date":"2024-08-21","close":3645.127},{"date":"2024-08-22","close":3571.0391},{"date":"2024-08-23","close":3590.7959},{"date":"2024-08-26","close":3462.3767},{"date":"2024-08-27","close":3477.1943},{"date":"2024-08-28","close":3442.6199},{"date":"2024-08-29","close":3398.167},{"date":"2024-08-30","close":3427.8022},{"date":"2024-09-02","close":3462.3767},{"date":"2024-09-03","close":3417.9238},{"date":"2024-09-04","close":3329.0183},{"date":"2024-09-05","close":3225.2952},{"date":"2024-09-06","close":3096.876},{"date":"2024-09-09","close":3136.3896},{"date":"2024-09-10","close":3062.3018},{"date":"2024-09-11","close":3042.5449},{"date":"2024-09-12","close":3368.532},{"date":"2024-09-13","close":3487.0728},{"date":"2024-09-19","close":3595.7349},{"date":"2024-09-20","close":3427.8022},{"date":"2024-09-23","close":3314.2009},{"date":"2024-09-24","close":3309.2615},{"date":"2024-09-25","close":3309.2615},{"date":"2024-09-26","close":3388.2886},{"date":"2024-09-27","close":3368.532},{"date":"2024-09-30","close":3309.2615},{"date":"2024-10-02","close":3259.8696},{"date":"2024-10-04","close":3274.6873},{"date":"2024-10-07","close":3338.897},{"date":"2024-10-08","close":3333.9575},{"date":"2024-10-10","close":3274.6873},{"date":"2024-10-11","close":3225.2952},{"date":"2024-10-14","close":3274.6873},{"date":"2024-10-15","close":3299.3833},{"date":"2024-10-16","close":3314.2009},{"date":"2024-10-17","close":3417.9238},{"date":"2024-10-18","close":3299.3833},{"date":"2024-10-21","close":3373.4712},{"date":"2024-10-22","close":3496.9509},{"date":"2024-10-23","close":3477.1943},{"date":"2024-10-24","close":3452.4983},{"date":"2024-10-25","close":3289.5049},{"date":"2024-10-28","close":3427.8022},{"date":"2024-10-29","close":3610.5525},{"date":"2024-10-30","close":3595.7349},{"date":"2024-10-31","close":3314.2009},{"date":"2024-11-01","close":3338.897},{"date":"2024-11-04","close":3546.343},{"date":"2024-11-05","close":3546.343},{"date":"2024-11-06","close":3659.9446},{"date":"2024-11-07","close":3659.9446},{"date":"2024-11-08","close":3699.458},{"date":"2024-11-11","close":3625.3701},{"date":"2024-11-12","close":3492.0117},{"date":"2024-11-13","close":3378.4102},{"date":"2024-11-14","close":3501.8901},{"date":"2024-11-15","close":3477.1943},{"date":"2024-11-18","close":3610.5525},{"date":"2024-11-19","close":3635.2485},{"date":"2024-11-20","close":3561.1604},{"date":"2024-11-21","close":3506.8293},{"date":"2024-11-22","close":3600.6741},{"date":"2024-11-25","close":3630.3093},{"date":"2024-11-26","close":3571.0391},{"date":"2024-11-27","close":3482.1333},{"date":"2024-11-28","close":3482.1333},{"date":"2024-11-29","close":3368.532},{"date":"2024-12-02","close":3264.8088},{"date":"2024-12-03","close":3329.0183},{"date":"2024-12-04","close":3022.7883},{"date":"2024-12-05","close":3003.0312},{"date":"2024-12-06","close":2785.7068},{"date":"2024-12-09","close":2528.8684},{"date":"2024-12-10","close":2627.6526},{"date":"2024-12-11","close":2711.6189},{"date":"2024-12-12","close":2691.8621},{"date":"2024-12-13","close":2672.1052},{"date":"2024-12-16","close":2756.0715},{"date":"2024-12-17","close":2746.1934},{"date":"2024-12-18","close":2751.1323},{"date":"2024-12-19","close":2721.4973},{"date":"2024-12-20","close":2637.5308},{"date":"2024-12-23","close":2696.8013},{"date":"2024-12-24","close":2686.9229},{"date":"2024-12-26","close":2647.4092},{"date":"2024-12-27","close":2657.3433},{"date":"2024-12-30","close":2682.1782},{"date":"2025-01-02","close":2711.9802},{"date":"2025-01-03","close":2761.6501},{"date":"2025-01-06","close":2836.155},{"date":"2025-01-07","close":2831.188},{"date":"2025-01-08","close":2826.2212},{"date":"2025-01-09","close":2846.0891},{"date":"2025-01-10","close":2885.825},{"date":"2025-01-13","close":2975.231},{"date":"2025-01-14","close":2990.1321},{"date":"2025-01-15","close":2955.363},{"date":"2025-01-16","close":3010.0},{"date":"2025-01-17","close":3452.0627},{"date":"2025-01-20","close":3447.0957},{"date":"2025-01-21","close":3397.4258},{"date":"2025-01-22","close":3471.9307},{"date":"2025-01-23","close":3382.5247},{"date":"2025-01-24","close":3402.3926},{"date":"2025-01-31","close":3273.2507},{"date":"2025-02-03","close":3223.5808},{"date":"2025-02-04","close":3298.0857},{"date":"2025-02-05","close":3273.2507},{"date":"2025-02-06","close":3258.3499},{"date":"2025-02-07","close":3159.0098},{"date":"2025-02-10","close":3208.6799},{"date":"2025-02-11","close":3263.3169},{"date":"2025-02-12","close":3223.5808},{"date":"2025-02-13","close":3253.3828},{"date":"2025-02-14","close":3308.0198},{"date":"2025-02-17","close":3308.0198},{"date":"2025-02-18","close":3437.1616},{"date":"2025-02-19","close":3466.9636},{"date":"2025-02-20","close":3392.4587},{"date":"2025-02-21","close":3392.4587},{"date":"2025-02-24","close":3288.1519},{"date":"2025-02-25","close":3322.9207},{"date":"2025-02-26","close":3322.9207},{"date":"2025-02-27","close":3258.3499},{"date":"2025-02-28","close":3104.3728},{"date":"2025-03-04","close":3054.7029},{"date":"2025-03-05","close":3233.5149},{"date":"2025-03-06","close":3243.4487},{"date":"2025-03-07","close":3183.8447},{"date":"2025-03-10","close":3129.2078},{"date":"2025-03-11","close":3089.4719},{"date":"2025-03-12","close":3094.439},{"date":"2025-03-13","close":3044.769},{"date":"2025-03-14","close":3074.5708},{"date":"2025-03-17","close":3049.7358},{"date":"2025-03-18","close":3039.802},{"date":"2025-03-19","close":3029.8679},{"date":"2025-03-20","close":2960.3301},{"date":"2025-03-21","close":2995.0989},{"date":"2025-03-24","close":2990.1321},{"date":"2025-03-25","close":2940.4619},{"date":"2025-03-26","close":2950.396},{"date":"2025-03-27","close":2856.0229},{"date":"2025-03-28","close":2836.155},{"date":"2025-03-31","close":2716.9473},{"date":"2025-04-01","close":2751.7161},{"date":"2025-04-02","close":2756.6831},{"date":"2025-04-03","close":2721.9141},{"date":"2025-04-04","close":2662.3103},{"date":"2025-04-07","close":2408.9934},{"date":"2025-04-08","close":2418.9272},{"date":"2025-04-09","close":2374.2244},{"date":"2025-04-10","close":2528.2012},{"date":"2025-04-11","close":2597.7393},{"date":"2025-04-14","close":2657.3433},{"date":"2025-04-15","close":2766.6172},{"date":"2025-04-16","close":2707.0132},{"date":"2025-04-17","close":2786.4851},{"date":"2025-04-18","close":2895.759},{"date":"2025-04-21","close":2890.792},{"date":"2025-04-22","close":2870.9241},{"date":"2025-04-23","close":2905.6931},{"date":"2025-04-24","close":2955.363},{"date":"2025-04-25","close":3005.033},{"date":"2025-04-28","close":3010.0},{"date":"2025-04-29","close":3010.0},{"date":"2025-04-30","close":3024.9009},{"date":"2025-05-02","close":2980.198},{"date":"2025-05-07","close":2856.0229},{"date":"2025-05-08","close":2865.957},{"date":"2025-05-09","close":2821.2542},{"date":"2025-05-12","close":2910.6599},{"date":"2025-05-13","close":2925.561},{"date":"2025-05-14","close":2985.165},{"date":"2025-05-15","close":2925.561},{"date":"2025-05-16","close":2970.2639},{"date":"2025-05-19","close":2870.9241},{"date":"2025-05-20","close":2960.3301},{"date":"2025-05-21","close":2960.3301},{"date":"2025-05-22","close":2910.6599},{"date":"2025-05-23","close":3476.8977},{"date":"2025-05-26","close":3561.3367},{"date":"2025-05-27","close":3635.8416},{"date":"2025-05-28","close":3392.4587},{"date":"2025-05-29","close":3312.9868},{"date":"2025-05-30","close":3183.8447},{"date":"2025-06-02","close":3193.7788},{"date":"2025-06-04","close":3154.043},{"date":"2025-06-05","close":3367.6238},{"date":"2025-06-09","close":3322.9207},{"date":"2025-06-10","close":3268.2837},{"date":"2025-06-11","close":3322.9207},{"date":"2025-06-12","close":3745.1155},{"date":"2025-06-13","close":3650.7424},{"date":"2025-06-16","close":3809.6863},{"date":"2025-06-17","close":3973.5972},{"date":"2025-06-18","close":4331.2212},{"date":"2025-06-19","close":4932.2275},{"date":"2025-06-20","close":4594.4717},{"date":"2025-06-23","close":4455.396},{"date":"2025-06-24","close":4321.2871},{"date":"2025-06-25","close":4197.1123},{"date":"2025-06-26","close":4122.6074},{"date":"2025-06-27","close":3973.5972},{"date":"2025-06-30","close":4107.7061},{"date":"2025-07-01","close":3884.1914},{"date":"2025-07-02","close":3814.6533},{"date":"2025-07-03","close":3809.6863},{"date":"2025-07-04","close":3690.4785},{"date":"2025-07-07","close":3735.1814},{"date":"2025-07-08","close":3705.3794},{"date":"2025-07-09","close":3685.5115},{"date":"2025-07-10","close":3655.7095},{"date":"2025-07-11","close":3680.5444},{"date":"2025-07-14","close":3640.8086},{"date":"2025-07-15","close":3819.6204},{"date":"2025-07-16","close":3760.0164},{"date":"2025-07-17","close":3685.5115},{"date":"2025-07-18","close":3606.0396},{"date":"2025-07-21","close":3720.2805},{"date":"2025-07-22","close":3536.5015},{"date":"2025-07-23","close":3596.1055},{"date":"2025-07-24","close":3606.0396},{"date":"2025-07-25","close":3606.0396},{"date":"2025-07-28","close":3606.0396},{"date":"2025-07-29","close":3660.6765},{"date":"2025-07-30","close":3601.0725},{"date":"2025-07-31","close":3620.9404},{"date":"2025-08-01","close":3372.5908},{"date":"2025-08-04","close":3506.6997},{"date":"2025-08-05","close":3556.3696},{"date":"2025-08-06","close":3660.6765},{"date":"2025-08-07","close":3675.5774},{"date":"2025-08-08","close":3700.4124},{"date":"2025-08-11","close":3740.1484},{"date":"2025-08-12","close":3655.7095},{"date":"2025-08-13","close":3640.8086},{"date":"2025-08-14","close":3630.8745},{"date":"2025-08-18","close":3680.5444},{"date":"2025-08-19","close":3432.1946},{"date":"2025-08-20","close":3322.9207},{"date":"2025-08-21","close":3521.6006},{"date":"2025-08-22","close":3625.9075},{"date":"2025-08-25","close":3680.5444},{"date":"2025-08-26","close":3591.1384},{"date":"2025-08-27","close":3551.4026},{"date":"2025-08-28","close":3571.2705},{"date":"2025-08-29","close":3521.6006},{"date":"2025-09-01","close":3442.1287},{"date":"2025-09-02","close":3486.8315},{"date":"2025-09-03","close":3581.2046},{"date":"2025-09-04","close":3650.7424},{"date":"2025-09-05","close":3725.2476},{"date":"2025-09-08","close":3630.8745},{"date":"2025-09-09","close":3725.2476},{"date":"2025-09-10","close":3720.2805},{"date":"2025-09-11","close":3635.8416},{"date":"2025-09-12","close":3516.6335},{"date":"2025-09-15","close":3407.3596},{"date":"2025-09-16","close":3576.2375},{"date":"2025-09-17","close":3471.9307},{"date":"2025-09-18","close":3466.9636},{"date":"2025-09-19","close":3445.0},{"date":"2025-09-22","close":3452.0627},{"date":"2025-09-23","close":3526.5676},{"date":"2025-09-24","close":3804.7195},{"date":"2025-09-25","close":3660.6765},{"date":"2025-09-26","close":3432.1946},{"date":"2025-09-29","close":3427.2275},{"date":"2025-09-30","close":3337.8218},{"date":"2025-10-01","close":3367.6238},{"date":"2025-10-02","close":3382.5247},{"date":"2025-10-10","close":3606.0396},{"date":"2025-10-13","close":3625.9075},{"date":"2025-10-14","close":3541.4685},{"date":"2025-10-15","close":3720.2805},{"date":"2025-10-16","close":3740.1484},{"date":"2025-10-17","close":3601.0725},{"date":"2025-10-20","close":3576.2375},{"date":"2025-10-21","close":3591.1384},{"date":"2025-10-22","close":3561.3367},{"date":"2025-10-23","close":3491.7986},{"date":"2025-10-24","close":3645.7754},{"date":"2025-10-27","close":3655.7095},{"date":"2025-10-28","close":3625.9075},{"date":"2025-10-29","close":3670.6106},{"date":"2025-10-30","close":3516.6335},{"date":"2025-10-31","close":3417.2937},{"date":"2025-11-03","close":3432.1946},{"date":"2025-11-04","close":3392.4587},{"date":"2025-11-05","close":3278.2178},{"date":"2025-11-06","close":3238.4817},{"date":"2025-11-07","close":3173.9109},{"date":"2025-11-10","close":3228.5479},{"date":"2025-11-11","close":3099.406},{"date":"2025-11-12","close":3124.241},{"date":"2025-11-13","close":3149.0759},{"date":"2025-11-14","close":3029.8679},{"date":"2025-11-17","close":3039.802},{"date":"2025-11-18","close":2940.4619},{"date":"2025-11-19","close":2960.3301},{"date":"2025-11-20","close":3079.5378},{"date":"2025-11-21","close":2920.594},{"date":"2025-11-24","close":2935.4951},{"date":"2025-11-25","close":2935.4951},{"date":"2025-11-26","close":3029.8679},{"date":"2025-11-27","close":3034.835},{"date":"2025-11-28","close":3079.5378},{"date":"2025-12-01","close":3034.835},{"date":"2025-12-02","close":3005.033},{"date":"2025-12-03","close":3079.5378},{"date":"2025-12-04","close":3059.6699},{"date":"2025-12-05","close":3134.1748},{"date":"2025-12-08","close":3079.5378},{"date":"2025-12-09","close":3054.7029},{"date":"2025-12-10","close":3029.8679},{"date":"2025-12-11","close":3069.604},{"date":"2025-12-12","close":3198.7458},{"date":"2025-12-15","close":3104.3728},{"date":"2025-12-16","close":3034.835},{"date":"2025-12-17","close":3049.7358},{"date":"2025-12-18","close":2990.1321},{"date":"2025-12-19","close":3074.5708},{"date":"2025-12-22","close":3134.1748},{"date":"2025-12-23","close":3059.6699},{"date":"2025-12-24","close":3044.769},{"date":"2025-12-26","close":3010.0},{"date":"2025-12-29","close":3080.0},{"date":"2025-12-30","close":3055.0},{"date":"2026-01-02","close":3100.0},{"date":"2026-01-05","close":3170.0},{"date":"2026-01-06","close":3180.0},{"date":"2026-01-07","close":3100.0},{"date":"2026-01-08","close":3000.0},{"date":"2026-01-09","close":3030.0},{"date":"2026-01-12","close":3130.0},{"date":"2026-01-13","close":3125.0},{"date":"2026-01-14","close":3130.0},{"date":"2026-01-15","close":3125.0},{"date":"2026-01-16","close":3200.0},{"date":"2026-01-19","close":3275.0},{"date":"2026-01-20","close":4255.0},{"date":"2026-01-21","close":4750.0},{"date":"2026-01-22","close":4400.0},{"date":"2026-01-23","close":4210.0},{"date":"2026-01-26","close":4240.0},{"date":"2026-01-27","close":4245.0},{"date":"2026-01-28","close":4130.0},{"date":"2026-01-29","close":4275.0},{"date":"2026-01-30","close":4090.0},{"date":"2026-02-02","close":3915.0},{"date":"2026-02-03","close":4090.0},{"date":"2026-02-04","close":4240.0},{"date":"2026-02-05","close":4140.0},{"date":"2026-02-06","close":4115.0},{"date":"2026-02-09","close":4280.0},{"date":"2026-02-10","close":4240.0},{"date":"2026-02-11","close":4590.0},{"date":"2026-02-12","close":4630.0},{"date":"2026-02-13","close":4905.0},{"date":"2026-02-19","close":4980.0},{"date":"2026-02-20","close":5470.0},{"date":"2026-02-23","close":5310.0},{"date":"2026-02-24","close":5220.0},{"date":"2026-02-25","close":5230.0},{"date":"2026-02-26","close":5050.0},{"date":"2026-02-27","close":4900.0},{"date":"2026-03-03","close":4565.0},{"date":"2026-03-04","close":3750.0},{"date":"2026-03-05","close":4255.0},{"date":"2026-03-06","close":4385.0},{"date":"2026-03-09","close":4240.0},{"date":"2026-03-10","close":4500.0},{"date":"2026-03-11","close":4665.0},{"date":"2026-03-12","close":4730.0},{"date":"2026-03-13","close":4945.0},{"date":"2026-03-16","close":5010.0},{"date":"2026-03-17","close":4970.0},{"date":"2026-03-18","close":5150.0},{"date":"2026-03-19","close":4945.0},{"date":"2026-03-20","close":5260.0},{"date":"2026-03-23","close":4840.0},{"date":"2026-03-24","close":4775.0},{"date":"2026-03-25","close":4930.0},{"date":"2026-03-26","close":4600.0},{"date":"2026-03-27","close":4450.0},{"date":"2026-03-30","close":4355.0},{"date":"2026-03-31","close":4265.0},{"date":"2026-04-01","close":4595.0},{"date":"2026-04-02","close":4230.0},{"date":"2026-04-03","close":4360.0},{"date":"2026-04-06","close":4220.0},{"date":"2026-04-07","close":4145.0},{"date":"2026-04-08","close":4450.0},{"date":"2026-04-09","close":4290.0},{"date":"2026-04-10","close":4375.0},{"date":"2026-04-13","close":4255.0},{"date":"2026-04-14","close":4390.0},{"date":"2026-04-15","close":4495.0},{"date":"2026-04-16","close":4585.0},{"date":"2026-04-17","close":4495.0},{"date":"2026-04-20","close":4435.0},{"date":"2026-04-21","close":4345.0},{"date":"2026-04-22","close":4300.0},{"date":"2026-04-23","close":4550.0},{"date":"2026-04-24","close":4545.0},{"date":"2026-04-27","close":4610.0},{"date":"2026-04-28","close":4600.0},{"date":"2026-04-29","close":4720.0},{"date":"2026-04-30","close":4615.0},{"date":"2026-05-04","close":4965.0},{"date":"2026-05-06","close":5190.0},{"date":"2026-05-07","close":5090.0},{"date":"2026-05-08","close":4670.0},{"date":"2026-05-11","close":4340.0},{"date":"2026-05-12","close":4260.0},{"date":"2026-05-13","close":4110.0},{"date":"2026-05-14","close":4080.0},{"date":"2026-05-15","close":3885.0},{"date":"2026-05-18","close":3880.0},{"date":"2026-05-19","close":3730.0},{"date":"2026-05-20","close":3560.0},{"date":"2026-05-21","close":3720.0},{"date":"2026-05-22","close":3765.0},{"date":"2026-05-26","close":3630.0},{"date":"2026-05-27","close":3395.0},{"date":"2026-05-28","close":3370.0},{"date":"2026-05-29","close":3220.0},{"date":"2026-06-01","close":3105.0},{"date":"2026-06-02","close":3020.0},{"date":"2026-06-04","close":2965.0},{"date":"2026-06-05","close":2860.0},{"date":"2026-06-08","close":2675.0},{"date":"2026-06-09","close":2760.0},{"date":"2026-06-10","close":2665.0},{"date":"2026-06-11","close":2685.0},{"date":"2026-06-12","close":2770.0},{"date":"2026-06-15","close":2860.0},{"date":"2026-06-16","close":2915.0},{"date":"2026-06-17","close":2930.0},{"date":"2026-06-18","close":2985.0},{"date":"2026-06-19","close":2830.0},{"date":"2026-06-22","close":2745.0},{"date":"2026-06-23","close":2610.0},{"date":"2026-06-24","close":2605.0},{"date":"2026-06-25","close":2505.0},{"date":"2026-06-26","close":2320.0},{"date":"2026-06-29","close":2635.0},{"date":"2026-06-30","close":2505.0},{"date":"2026-07-01","close":2620.0},{"date":"2026-07-02","close":2505.0},{"date":"2026-07-03","close":2550.0},{"date":"2026-07-06","close":2545.0},{"date":"2026-07-07","close":2475.0},{"date":"2026-07-08","close":2325.0},{"date":"2026-07-09","close":2320.0},{"date":"2026-07-10","close":2490.0},{"date":"2026-07-13","close":2350.0},{"date":"2026-07-14","close":2315.0},{"date":"2026-07-15","close":2400.0},{"date":"2026-07-16","close":2325.0},{"date":"2026-07-20","close":2215.0},{"date":"2026-07-21","close":2245.0},{"date":"2026-07-22","close":2270.0},{"date":"2026-07-23","close":2415.0},{"date":"2026-07-24","close":2325.0},{"date":"2026-07-27","close":2320.0},{"date":"2026-07-28","close":2140.0},{"date":"2026-07-29","close":1949.0},{"date":"2026-07-30","close":1977.0},{"date":"2026-07-31","close":2215.0},{"date":"2026-08-03","close":2235.0},{"date":"2026-08-04","close":2385.0},{"date":"2026-08-05","close":2500.0},{"date":"2026-08-06","close":2475.0},{"date":"2026-08-07","close":2460.0},{"date":"2026-08-10","close":2600.0},{"date":"2026-08-11","close":2575.0},{"date":"2026-08-12","close":2585.0},{"date":"2026-08-13","close":2600.0},{"date":"2026-08-14","close":2605.0},{"date":"2026-08-18","close":2460.0},{"date":"2026-08-19","close":2370.0},{"date":"2026-08-20","close":2370.0},{"date":"2026-08-21","close":2270.0},{"date":"2026-08-24","close":2255.0},{"date":"2026-08-25","close":2420.0},{"date":"2026-08-26","close":2545.0},{"date":"2026-08-27","close":2515.0},{"date":"2026-08-28","close":2535.0},{"date":"2026-08-31","close":2440.0},{"date":"2026-09-01","close":2395.0},{"date":"2026-09-02","close":2320.0},{"date":"2026-09-03","close":2290.0},{"date":"2026-09-04","close":2320.0},{"date":"2026-09-07","close":2375.0},{"date":"2026-09-08","close":2630.0},{"date":"2026-09-09","close":2650.0},{"date":"2026-09-10","close":2640.0},{"date":"2026-09-11","close":2645.0},{"date":"2026-09-14","close":2520.0},{"date":"2026-09-15","close":2575.0},{"date":"2026-09-16","close":2525.0},{"date":"2026-09-17","close":2535.0},{"date":"2026-09-18","close":2560.0},{"date":"2026-09-21","close":2480.0},{"date":"2026-09-22","close":2460.0},{"date":"2026-09-23","close":2400.0},{"date":"2026-09-28","close":2470.0},{"date":"2026-09-29","close":2400.0},{"date":"2026-09-30","close":2455.0},{"date":"2026-10-01","close":2525.0},{"date":"2026-10-02","close":2565.0},{"date":"2026-10-06","close":2565.0},{"date":"2026-10-07","close":2530.0},{"date":"2026-10-08","close":2485.0},{"date":"2026-10-12","close":2360.0},{"date":"2026-10-13","close":2305.0},{"date":"2026-10-14","close":2320.0},{"date":"2026-10-15","close":2150.0},{"date":"2026-10-16","close":2225.0},{"date":"2026-10-19","close":2295.0},{"date":"2026-10-20","close":2210.0},{"date":"2026-10-21","close":2215.0},{"date":"2026-10-22","close":2125.0},{"date":"2026-10-23","close":2090.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":6067.0,"foreign_net":-6105.0,"institution_net":38.0},{"date":"2026-10-21","retail_net":-11477.0,"foreign_net":11589.0,"institution_net":-112.0},{"date":"2026-10-20","retail_net":-3946.0,"foreign_net":3844.0,"institution_net":102.0},{"date":"2026-10-19","retail_net":-16273.0,"foreign_net":16117.0,"institution_net":156.0},{"date":"2026-10-16","retail_net":-27930.0,"foreign_net":27905.0,"institution_net":25.0},{"date":"2026-10-15","retail_net":-9046.0,"foreign_net":8584.0,"institution_net":462.0},{"date":"2026-10-14","retail_net":-10535.0,"foreign_net":10373.0,"institution_net":162.0},{"date":"2026-10-13","retail_net":-1724.0,"foreign_net":1593.0,"institution_net":131.0},{"date":"2026-10-12","retail_net":43530.0,"foreign_net":-43099.0,"institution_net":-431.0},{"date":"2026-10-08","retail_net":-34335.0,"foreign_net":33894.0,"institution_net":441.0},{"date":"2026-10-07","retail_net":92573.0,"foreign_net":-92442.0,"institution_net":-131.0},{"date":"2026-10-06","retail_net":-1834.0,"foreign_net":1846.0,"institution_net":-12.0},{"date":"2026-10-02","retail_net":-62064.0,"foreign_net":62093.0,"institution_net":-29.0},{"date":"2026-10-01","retail_net":-18390.0,"foreign_net":18389.0,"institution_net":1.0},{"date":"2026-09-30","retail_net":-11164.0,"foreign_net":11167.0,"institution_net":-3.0},{"date":"2026-09-29","retail_net":30244.0,"foreign_net":-30262.0,"institution_net":18.0},{"date":"2026-09-28","retail_net":-25793.0,"foreign_net":25805.0,"institution_net":-12.0},{"date":"2026-09-23","retail_net":7781.0,"foreign_net":-7623.0,"institution_net":-158.0},{"date":"2026-09-22","retail_net":12082.0,"foreign_net":-11951.0,"institution_net":-131.0},{"date":"2026-09-21","retail_net":35294.0,"foreign_net":-35288.0,"institution_net":-6.0},{"date":"2026-09-18","retail_net":-9424.0,"foreign_net":9491.0,"institution_net":-67.0},{"date":"2026-09-17","retail_net":3363.0,"foreign_net":-3368.0,"institution_net":5.0},{"date":"2026-09-16","retail_net":-11704.0,"foreign_net":11724.0,"institution_net":-20.0},{"date":"2026-09-15","retail_net":-13753.0,"foreign_net":13725.0,"institution_net":28.0},{"date":"2026-09-14","retail_net":16273.0,"foreign_net":-16313.0,"institution_net":40.0},{"date":"2026-09-11","retail_net":16852.0,"foreign_net":-16853.0,"institution_net":1.0},{"date":"2026-09-10","retail_net":-31798.0,"foreign_net":31843.0,"institution_net":-45.0},{"date":"2026-09-09","retail_net":11946.0,"foreign_net":-11863.0,"institution_net":-83.0},{"date":"2026-09-08","retail_net":301063.0,"foreign_net":-300937.0,"institution_net":-126.0},{"date":"2026-09-07","retail_net":-1340.0,"foreign_net":1425.0,"institution_net":-85.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":6067.0,"foreign_net":-6105.0,"institution_net":38.0},"d3":{"retail_net":-9356.0,"foreign_net":9328.0,"institution_net":28.0},"d7":{"retail_net":-73140.0,"foreign_net":72307.0,"institution_net":833.0},"d14":{"retail_net":-55384.0,"foreign_net":54581.0,"institution_net":803.0},"d30":{"retail_net":274538.0,"foreign_net":-274697.0,"institution_net":159.0}},"analysis":"최근 5일 외국인 순매수 5.33만, 기관 순매수 209.00. 30일 누적: 외국인 -27.47만, 기관 159.00.","foreign_flow":53350.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":209.0},"insider_trades":[],"price_analysis":{"current":2115.0,"low_30d":2075.0,"support":2163.5,"high_30d":2960.0,"change_1d":-0.5,"change_7d":-8.3,"change_30d":-20.0,"resistance":2871.5,"position_in_range":5.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.76,"per":54.07,"quarter":"2024-Q2"},{"pbr":2.76,"per":48.21,"quarter":"2024-Q3"},{"pbr":2.31,"per":null,"quarter":"2024-Q4"},{"pbr":2.34,"per":101.0,"quarter":"2025-Q1"},{"pbr":3.54,"per":null,"quarter":"2025-Q2"},{"pbr":2.81,"per":null,"quarter":"2025-Q3"},{"pbr":2.69,"per":null,"quarter":"2025-Q4"},{"pbr":3.85,"per":null,"quarter":"2026-Q1"},{"pbr":2.21,"per":null,"quarter":"2026-Q2"},{"pbr":0.78,"per":null,"quarter":"현재"}],"timeline":[{"close":4445.2769,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":3309.2615,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2682.1782,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2716.9473,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":4107.7061,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":3337.8218,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":3055.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":4265.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2505.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.92,"pbr_5y_low":2.21,"per_5y_avg":359.15,"per_5y_low":48.21,"current_pbr":0.78,"current_per":null,"pbr_5y_high":3.85,"per_5y_high":1233.34,"pbr_5y_median":2.76,"per_5y_median":77.53,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 90% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"investment_grade":{"growth":{"grade":"A","reason":"매출 +89.8%"},"momentum":{"grade":"D","reason":"RSI 31"},"valuation":{"grade":"C","reason":"적자 (순손실, PBR 0.78x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 2.5%"},"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":1.79,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.45,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-1.0,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.37,"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":24.84,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-2.3,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-0.51,"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":3.76,"per":54.07,"close":4445.2769,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.76,"per":48.21,"close":3309.2615,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.31,"per":null,"close":2682.1782,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.34,"per":101.0,"close":2716.9473,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.54,"per":null,"close":4107.7061,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.81,"per":null,"close":3337.8218,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.69,"per":null,"close":3055.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.85,"per":null,"close":4265.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.21,"per":1233.34,"close":2505.0,"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":"PBR","value":"0.8배"},{"label":"ROE","value":"2.5%"}],"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":66.17,"pbr":null,"per":null,"roa":0.01791139077802492,"roe":0.024545921171791038,"revenue":14349599287.0,"market_cap":null,"net_income":2147015551.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.24840005485234704,"total_assets":119868723630.0,"total_equity":87469341076.0,"profit_margin":0.14962198651394298,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1118382303.0,"operating_margin":0.07793822535610433},{"eps":-46.31,"pbr":1.84,"per":null,"roa":-0.01287648677979562,"roe":-0.017606592214981908,"revenue":7562236565.0,"market_cap":161100000000.0,"net_income":-1502531253.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.08324279987662618,"total_assets":116687981644.0,"total_equity":85339129495.0,"profit_margin":-0.19868873977760837,"dividend_yield":0.4,"fiscal_quarter":"Q1","operating_income":-1605384063.0,"operating_margin":-0.2122895851248737},{"eps":-49.92102616235064,"pbr":null,"per":null,"roa":-0.02291959758152699,"roe":-0.031455873771794984,"revenue":16505880665.0,"market_cap":null,"net_income":-2754226771.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.20509678251693575,"total_assets":120169071957.0,"total_equity":87558425208.0,"profit_margin":-0.16686336384584544,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1869194445.0,"operating_margin":-0.11324415115659628},{"eps":32.09208824722541,"pbr":null,"per":null,"roa":0.014430245051084539,"roe":0.020155818603721547,"revenue":13705126680.0,"market_cap":null,"net_income":1843434253.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.24182516443547386,"total_assets":127747952060.0,"total_equity":91459160714.0,"profit_margin":0.1345069108839496,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1159725026.0,"operating_margin":0.08461979615937414},{"eps":3.565787583025046,"pbr":null,"per":null,"roa":0.0019115949223892199,"roe":0.002479624403897869,"revenue":13526017908.0,"market_cap":null,"net_income":221909440.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.11492957051909294,"total_assets":116086016656.0,"total_equity":89493166647.0,"profit_margin":0.01640611756611316,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-238252977.0,"operating_margin":-0.01761442123029311},{"eps":7.4,"pbr":null,"per":null,"roa":0.0020339483414805173,"roe":0.0026880754598816742,"revenue":8981832254.0,"market_cap":null,"net_income":240174353.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.23215357190303634,"total_assets":118082818576.0,"total_equity":89348069496.0,"profit_margin":0.026740017649855344,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-529808561.0,"operating_margin":-0.05898669069042714},{"eps":-46.4190342763761,"pbr":null,"per":null,"roa":-0.020235727096850877,"roe":-0.028584184653295562,"revenue":27019425023.0,"market_cap":null,"net_income":-2561016003.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.30699947622641904,"total_assets":126559129343.0,"total_equity":89595559015.0,"profit_margin":-0.09478425247095237,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1427956409.0,"operating_margin":0.05284925226145513},{"eps":20.296600313811872,"pbr":null,"per":null,"roa":0.008897062930881664,"roe":0.012134590115886601,"revenue":15472804079.0,"market_cap":null,"net_income":1119797493.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.05207646105295198,"total_assets":125861478299.0,"total_equity":92281443568.0,"profit_margin":0.07237198165779218,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1308752249.0,"operating_margin":-0.08458403805269303},{"eps":45.6231900543249,"pbr":null,"per":null,"roa":0.02098011343399155,"roe":0.027601242054258696,"revenue":11211818687.0,"market_cap":null,"net_income":2517107942.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3482660087544457,"total_assets":119975897648.0,"total_equity":91195459141.0,"profit_margin":0.2245048740324853,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2050764796.0,"operating_margin":0.18291098467172348},{"eps":-40.775684653780694,"pbr":null,"per":null,"roa":-0.019647176087953504,"roe":-0.025679889950765887,"revenue":9381209473.0,"market_cap":null,"net_income":-2287050684.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":-0.07507314691426249,"total_assets":116406076566.0,"total_equity":89059987733.0,"profit_margin":-0.24379059977099393,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2737368313.0,"operating_margin":-0.2917926863138919},{"eps":43.50179361213314,"pbr":null,"per":null,"roa":0.020716030796259846,"roe":0.025928645822028102,"revenue":21747816112.0,"market_cap":null,"net_income":2400066941.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.06685728114087339,"total_assets":115855540311.0,"total_equity":92564299635.0,"profit_margin":0.11035898632946838,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":87398082.0,"operating_margin":0.004018706133521863},{"eps":33.869973534045876,"pbr":null,"per":null,"roa":0.016019744040476656,"roe":0.019994699442757002,"revenue":15617492780.0,"market_cap":null,"net_income":1868663267.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.1927406372074532,"total_assets":116647510864.0,"total_equity":93457932306.0,"profit_margin":0.1196519373066744,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1090659317.0,"operating_margin":0.06983574971756766}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":82.2193,"per":54.07,"date":"2024-06","close":4445.28,"source":"reported"},{"eps":82.2193,"per":49.56,"date":"2024-07","close":4074.84,"source":"reported"},{"eps":82.2193,"per":41.69,"date":"2024-08","close":3427.8,"source":"reported"},{"eps":68.6459,"per":48.21,"date":"2024-09","close":3309.26,"source":"reported"},{"eps":68.6459,"per":48.28,"date":"2024-10","close":3314.2,"source":"reported"},{"eps":68.6459,"per":49.07,"date":"2024-11","close":3368.53,"source":"reported"},{"eps":26.9008,"per":101.0,"date":"2025-03","close":2716.95,"source":"reported"},{"eps":26.9008,"per":112.45,"date":"2025-04","close":3024.9,"source":"reported"},{"eps":26.9008,"per":118.36,"date":"2025-05","close":3183.84,"source":"reported"},{"eps":2.0311,"per":null,"date":"2026-06","close":2505.0,"source":"reported"},{"eps":2.0311,"per":null,"date":"2026-07","close":2215.0,"source":"reported"},{"eps":2.0311,"per":null,"date":"2026-08","close":2440.0,"source":"reported"},{"eps":2.0311,"per":null,"date":"2026-09","close":2455.0,"source":"reported"},{"eps":2.0311,"per":null,"date":"2026-10","close":2090.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{},"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":"한신기계","phase":"above-fold","symbol_resolved":true}