{"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":"2026-10-23T09:47:41.652354+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":10.4,"direction":"higher_better","percentile":63},{"name":"영업이익 성장률","unit":"%","value":60.3,"direction":"higher_better","percentile":83}],"summary":"매출 +10.4%","percentile":73},"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":"F","metrics":[{"name":"RSI (14)","unit":"","value":13.4,"direction":null,"percentile":13},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-38.3,"direction":"higher_better","percentile":18}],"summary":"RSI 13","percentile":20},"valuation":{"grade":"C","metrics":[],"summary":"PER 12.23x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.98,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":7.89,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":5.13,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.58,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.0%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.09,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.44,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":9.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.02,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.1x, 순차입금비율 0.4x","percentile":61}},"signals":[],"summary":"키다리스튜디오(020120)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 1510.18억. 현재가 4,075원, 전일 대비 -2.7%, 30일 -38.3%. PER 12.2배 / ROE 1.0%. 기술적 시그널: RSI 13(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 17.79만, 기관 순매수 6.07만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 13 (30 이하 과매도 구간)","외국인·기관 동반 순매수","전분기 대비 매출 10% 성장"],"portfolio":null,"technical":{"macd":-626.2902297416731,"grade":"C","trend":"하락","atr_14":773.2142857142857,"rsi_14":13.41256366723259,"sma_20":6776.5,"sma_60":5889.333333333333,"comment":"하락 추세, RSI 13","analysis":"RSI(14) 13.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-626.29)가 시그널선(-224.09)을 하회합니다(데드크로스). SMA20 6776, SMA60 5889 — 혼조세입니다. 볼린저밴드 4047~9506 (현재 위치 1%).","bb_lower":4046.833170513295,"bb_upper":9506.166829486705,"macd_signal":-224.09135057531313},"change_pct":-2.51,"chart_data":[{"date":"2024-10-23","open":3550,"high":3660,"low":3460,"close":3595,"volume":66464,"rsi_14":43.33,"sma_20":3636.5,"sma_60":3583.25,"sma_120":4104.38},{"date":"2024-10-24","open":3540,"high":3605,"low":3485,"close":3490,"volume":48399,"rsi_14":43.15,"sma_20":3636.0,"sma_60":3576.67,"sma_120":4094.71},{"date":"2024-10-25","open":3465,"high":3570,"low":3380,"close":3390,"volume":96187,"rsi_14":42.62,"sma_20":3628.5,"sma_60":3569.75,"sma_120":4084.62},{"date":"2024-10-28","open":3350,"high":3545,"low":3350,"close":3455,"volume":40437,"rsi_14":43.55,"sma_20":3623.75,"sma_60":3564.75,"sma_120":4075.62},{"date":"2024-10-29","open":3495,"high":3515,"low":3425,"close":3515,"volume":18302,"rsi_14":48.39,"sma_20":3620.0,"sma_60":3560.58,"sma_120":4066.71},{"date":"2024-10-30","open":3530,"high":4245,"low":3510,"close":3655,"volume":4198796,"rsi_14":54.41,"sma_20":3616.75,"sma_60":3557.0,"sma_120":4058.42},{"date":"2024-10-31","open":3655,"high":3900,"low":3600,"close":3890,"volume":587055,"rsi_14":56.34,"sma_20":3623.5,"sma_60":3557.67,"sma_120":4051.79},{"date":"2024-11-01","open":3815,"high":4490,"low":3750,"close":4110,"volume":3982480,"rsi_14":61.96,"sma_20":3646.25,"sma_60":3562.17,"sma_120":4047.08},{"date":"2024-11-04","open":4115,"high":4640,"low":4050,"close":4115,"volume":7124380,"rsi_14":60.13,"sma_20":3673.5,"sma_60":3564.92,"sma_120":4042.96},{"date":"2024-11-05","open":4070,"high":4140,"low":4040,"close":4065,"volume":374157,"rsi_14":56.63,"sma_20":3696.0,"sma_60":3569.92,"sma_120":4038.25},{"date":"2024-11-06","open":4055,"high":4090,"low":3885,"close":3950,"volume":339934,"rsi_14":57.76,"sma_20":3715.75,"sma_60":3580.75,"sma_120":4032.25},{"date":"2024-11-07","open":3880,"high":3965,"low":3820,"close":3885,"volume":163009,"rsi_14":60.98,"sma_20":3733.25,"sma_60":3588.33,"sma_120":4025.96},{"date":"2024-11-08","open":3955,"high":4190,"low":3955,"close":4150,"volume":578274,"rsi_14":65.43,"sma_20":3755.25,"sma_60":3600.0,"sma_120":4023.0},{"date":"2024-11-11","open":4150,"high":4155,"low":3855,"close":3885,"volume":368237,"rsi_14":60.23,"sma_20":3763.5,"sma_60":3608.42,"sma_120":4017.88},{"date":"2024-11-12","open":3850,"high":4460,"low":3850,"close":4015,"volume":1417423,"rsi_14":61.54,"sma_20":3774.25,"sma_60":3616.92,"sma_120":4013.29},{"date":"2024-11-13","open":3965,"high":4100,"low":3955,"close":4075,"volume":310362,"rsi_14":66.48,"sma_20":3785.0,"sma_60":3625.08,"sma_120":4009.17},{"date":"2024-11-14","open":4100,"high":4120,"low":3640,"close":3745,"volume":487142,"rsi_14":58.85,"sma_20":3786.5,"sma_60":3628.5,"sma_120":4002.29},{"date":"2024-11-15","open":3650,"high":3800,"low":3560,"close":3775,"volume":182787,"rsi_14":58.12,"sma_20":3796.75,"sma_60":3631.17,"sma_120":3996.12},{"date":"2024-11-18","open":3770,"high":3950,"low":3770,"close":3835,"volume":178732,"rsi_14":58.12,"sma_20":3806.0,"sma_60":3635.75,"sma_120":3991.0},{"date":"2024-11-19","open":3850,"high":3950,"low":3780,"close":3820,"volume":156295,"rsi_14":54.47,"sma_20":3820.75,"sma_60":3641.08,"sma_120":3986.08},{"date":"2024-11-20","open":3800,"high":3840,"low":3665,"close":3765,"volume":94883,"rsi_14":46.25,"sma_20":3829.25,"sma_60":3644.08,"sma_120":3980.83},{"date":"2024-11-21","open":3760,"high":3765,"low":3660,"close":3710,"volume":92287,"rsi_14":36.67,"sma_20":3840.25,"sma_60":3647.0,"sma_120":3975.21},{"date":"2024-11-22","open":3715,"high":3795,"low":3670,"close":3685,"volume":119745,"rsi_14":35.86,"sma_20":3855.0,"sma_60":3649.5,"sma_120":3969.08},{"date":"2024-11-25","open":3685,"high":3925,"low":3680,"close":3870,"volume":139452,"rsi_14":44.11,"sma_20":3875.75,"sma_60":3655.25,"sma_120":3964.71},{"date":"2024-11-26","open":3870,"high":3940,"low":3820,"close":3940,"volume":76207,"rsi_14":49.69,"sma_20":3897.0,"sma_60":3663.08,"sma_120":3956.83},{"date":"2024-11-27","open":3965,"high":3965,"low":3850,"close":3925,"volume":160020,"rsi_14":51.28,"sma_20":3910.5,"sma_60":3670.83,"sma_120":3947.54},{"date":"2024-11-28","open":3920,"high":4045,"low":3895,"close":3995,"volume":152868,"rsi_14":44.32,"sma_20":3915.75,"sma_60":3680.25,"sma_120":3934.33},{"date":"2024-11-29","open":4040,"high":4050,"low":3935,"close":4030,"volume":109556,"rsi_14":56.39,"sma_20":3911.75,"sma_60":3690.83,"sma_120":3920.67},{"date":"2024-12-02","open":4085,"high":4085,"low":3935,"close":4030,"volume":143740,"rsi_14":50.75,"sma_20":3907.5,"sma_60":3700.08,"sma_120":3908.0},{"date":"2024-12-03","open":4010,"high":4055,"low":3950,"close":3980,"volume":90263,"rsi_14":45.23,"sma_20":3903.25,"sma_60":3709.42,"sma_120":3892.75},{"date":"2024-12-04","open":3820,"high":3950,"low":3805,"close":3860,"volume":110517,"rsi_14":57.32,"sma_20":3898.75,"sma_60":3716.92,"sma_120":3877.58},{"date":"2024-12-05","open":3875,"high":3930,"low":3700,"close":3720,"volume":77193,"rsi_14":46.93,"sma_20":3890.5,"sma_60":3722.83,"sma_120":3863.5},{"date":"2024-12-06","open":3620,"high":3710,"low":3395,"close":3495,"volume":233835,"rsi_14":33.96,"sma_20":3857.75,"sma_60":3724.5,"sma_120":3847.71},{"date":"2024-12-09","open":3485,"high":3505,"low":3145,"close":3210,"volume":146676,"rsi_14":27.07,"sma_20":3824.0,"sma_60":3722.08,"sma_120":3828.62},{"date":"2024-12-10","open":3160,"high":3425,"low":3160,"close":3425,"volume":68389,"rsi_14":38.59,"sma_20":3794.5,"sma_60":3720.92,"sma_120":3812.5},{"date":"2024-12-11","open":3410,"high":3680,"low":3410,"close":3675,"volume":117235,"rsi_14":48.96,"sma_20":3774.5,"sma_60":3723.75,"sma_120":3799.29},{"date":"2024-12-12","open":3700,"high":3725,"low":3540,"close":3630,"volume":43719,"rsi_14":48.39,"sma_20":3768.75,"sma_60":3726.0,"sma_120":3788.88},{"date":"2024-12-13","open":3630,"high":3740,"low":3580,"close":3740,"volume":83687,"rsi_14":46.01,"sma_20":3767.0,"sma_60":3728.58,"sma_120":3781.71},{"date":"2024-12-16","open":3705,"high":3790,"low":3705,"close":3725,"volume":35092,"rsi_14":43.17,"sma_20":3761.5,"sma_60":3732.25,"sma_120":3773.17},{"date":"2024-12-17","open":3705,"high":3785,"low":3660,"close":3685,"volume":69431,"rsi_14":42.5,"sma_20":3754.75,"sma_60":3735.5,"sma_120":3765.33},{"date":"2024-12-18","open":3665,"high":3765,"low":3595,"close":3630,"volume":99417,"rsi_14":38.49,"sma_20":3748.0,"sma_60":3737.92,"sma_120":3756.62},{"date":"2024-12-19","open":3600,"high":3620,"low":3505,"close":3545,"volume":46335,"rsi_14":35.17,"sma_20":3739.75,"sma_60":3738.67,"sma_120":3747.5},{"date":"2024-12-20","open":3510,"high":3545,"low":3415,"close":3465,"volume":54946,"rsi_14":33.53,"sma_20":3728.75,"sma_60":3737.42,"sma_120":3736.79},{"date":"2024-12-23","open":3475,"high":3540,"low":3470,"close":3470,"volume":109422,"rsi_14":34.73,"sma_20":3708.75,"sma_60":3736.08,"sma_120":3727.71},{"date":"2024-12-24","open":3490,"high":3505,"low":3390,"close":3400,"volume":58283,"rsi_14":35.8,"sma_20":3681.75,"sma_60":3732.92,"sma_120":3719.33},{"date":"2024-12-26","open":3380,"high":3440,"low":3275,"close":3300,"volume":76738,"rsi_14":36.71,"sma_20":3650.5,"sma_60":3725.92,"sma_120":3710.62},{"date":"2024-12-27","open":3235,"high":3350,"low":3235,"close":3275,"volume":66582,"rsi_14":42.03,"sma_20":3614.5,"sma_60":3717.92,"sma_120":3703.12},{"date":"2024-12-30","open":3255,"high":3385,"low":3255,"close":3360,"volume":21909,"rsi_14":56.36,"sma_20":3581.0,"sma_60":3713.0,"sma_120":3697.12},{"date":"2025-01-02","open":3330,"high":3400,"low":3310,"close":3350,"volume":26477,"rsi_14":46.15,"sma_20":3547.0,"sma_60":3709.33,"sma_120":3690.08},{"date":"2025-01-03","open":3350,"high":3415,"low":3350,"close":3400,"volume":41149,"rsi_14":32.26,"sma_20":3518.0,"sma_60":3705.75,"sma_120":3683.79},{"date":"2025-01-06","open":3410,"high":3455,"low":3380,"close":3430,"volume":46166,"rsi_14":36.84,"sma_20":3496.5,"sma_60":3703.67,"sma_120":3677.54},{"date":"2025-01-07","open":3410,"high":3490,"low":3395,"close":3425,"volume":51169,"rsi_14":25.95,"sma_20":3481.75,"sma_60":3701.83,"sma_120":3671.54},{"date":"2025-01-08","open":3420,"high":3445,"low":3380,"close":3400,"volume":43067,"rsi_14":25.56,"sma_20":3477.0,"sma_60":3696.67,"sma_120":3664.75},{"date":"2025-01-09","open":3395,"high":3395,"low":3310,"close":3385,"volume":90741,"rsi_14":26.56,"sma_20":3485.75,"sma_60":3691.08,"sma_120":3658.12},{"date":"2025-01-10","open":3385,"high":3425,"low":3320,"close":3370,"volume":28372,"rsi_14":28.33,"sma_20":3483.0,"sma_60":3683.92,"sma_120":3651.33},{"date":"2025-01-13","open":3370,"high":3400,"low":3265,"close":3290,"volume":58582,"rsi_14":28.57,"sma_20":3463.75,"sma_60":3674.42,"sma_120":3643.79},{"date":"2025-01-14","open":3280,"high":3360,"low":3260,"close":3295,"volume":33753,"rsi_14":33.65,"sma_20":3447.0,"sma_60":3667.42,"sma_120":3637.42},{"date":"2025-01-15","open":3300,"high":3350,"low":3270,"close":3295,"volume":33267,"rsi_14":33.01,"sma_20":3424.75,"sma_60":3662.83,"sma_120":3631.08},{"date":"2025-01-16","open":3305,"high":3345,"low":3305,"close":3310,"volume":22271,"rsi_14":40.22,"sma_20":3404.0,"sma_60":3657.17,"sma_120":3625.46},{"date":"2025-01-17","open":3320,"high":3335,"low":3240,"close":3255,"volume":53626,"rsi_14":44.58,"sma_20":3382.5,"sma_60":3652.67,"sma_120":3619.75},{"date":"2025-01-20","open":3260,"high":3290,"low":3150,"close":3210,"volume":79392,"rsi_14":42.53,"sma_20":3361.5,"sma_60":3646.25,"sma_120":3614.75},{"date":"2025-01-21","open":3210,"high":3250,"low":3165,"close":3175,"volume":39855,"rsi_14":25.97,"sma_20":3343.0,"sma_60":3641.0,"sma_120":3608.83},{"date":"2025-01-22","open":3175,"high":3205,"low":3150,"close":3160,"volume":48764,"rsi_14":25.64,"sma_20":3327.75,"sma_60":3637.17,"sma_120":3603.46},{"date":"2025-01-23","open":3170,"high":3300,"low":3070,"close":3075,"volume":82379,"rsi_14":11.76,"sma_20":3308.0,"sma_60":3630.83,"sma_120":3597.79},{"date":"2025-01-24","open":3070,"high":3120,"low":3000,"close":3115,"volume":45236,"rsi_14":13.79,"sma_20":3293.75,"sma_60":3624.17,"sma_120":3592.38},{"date":"2025-01-31","open":3110,"high":3135,"low":3060,"close":3080,"volume":30198,"rsi_14":12.9,"sma_20":3282.75,"sma_60":3614.58,"sma_120":3585.79},{"date":"2025-02-03","open":3080,"high":3090,"low":2980,"close":3040,"volume":77096,"rsi_14":12.5,"sma_20":3271.0,"sma_60":3600.42,"sma_120":3579.04},{"date":"2025-02-04","open":3030,"high":3155,"low":3030,"close":3120,"volume":56120,"rsi_14":25.69,"sma_20":3259.0,"sma_60":3583.92,"sma_120":3573.04},{"date":"2025-02-05","open":3105,"high":3200,"low":3105,"close":3165,"volume":44853,"rsi_14":32.17,"sma_20":3249.75,"sma_60":3568.08,"sma_120":3566.5},{"date":"2025-02-06","open":3185,"high":3195,"low":3135,"close":3140,"volume":23149,"rsi_14":35.58,"sma_20":3236.75,"sma_60":3552.67,"sma_120":3561.29},{"date":"2025-02-07","open":3115,"high":3195,"low":3090,"close":3100,"volume":24225,"rsi_14":32.43,"sma_20":3220.25,"sma_60":3538.5,"sma_120":3559.62},{"date":"2025-02-10","open":3060,"high":3125,"low":3010,"close":3100,"volume":49334,"rsi_14":32.43,"sma_20":3204.0,"sma_60":3525.42,"sma_120":3556.88},{"date":"2025-02-11","open":3105,"high":3145,"low":3070,"close":3110,"volume":33441,"rsi_14":31.82,"sma_20":3189.5,"sma_60":3508.08,"sma_120":3554.04},{"date":"2025-02-12","open":3110,"high":3110,"low":3040,"close":3040,"volume":73459,"rsi_14":30.97,"sma_20":3172.25,"sma_60":3494.0,"sma_120":3551.21},{"date":"2025-02-13","open":3045,"high":3085,"low":3045,"close":3055,"volume":24513,"rsi_14":35.51,"sma_20":3156.5,"sma_60":3478.0,"sma_120":3547.46},{"date":"2025-02-14","open":3045,"high":3100,"low":3030,"close":3065,"volume":33028,"rsi_14":39.22,"sma_20":3145.25,"sma_60":3461.17,"sma_120":3543.12},{"date":"2025-02-17","open":3145,"high":3145,"low":3075,"close":3105,"volume":32499,"rsi_14":44.86,"sma_20":3135.75,"sma_60":3450.5,"sma_120":3539.5},{"date":"2025-02-18","open":3150,"high":3360,"low":3105,"close":3190,"volume":303074,"rsi_14":60.75,"sma_20":3130.5,"sma_60":3440.75,"sma_120":3535.96},{"date":"2025-02-19","open":3190,"high":3320,"low":3160,"close":3280,"volume":138352,"rsi_14":64.1,"sma_20":3129.0,"sma_60":3431.5,"sma_120":3533.62},{"date":"2025-02-20","open":3300,"high":4050,"low":3300,"close":3530,"volume":10034354,"rsi_14":78.12,"sma_20":3142.75,"sma_60":3426.67,"sma_120":3533.88},{"date":"2025-02-21","open":3555,"high":3640,"low":3440,"close":3450,"volume":882206,"rsi_14":74.4,"sma_20":3154.75,"sma_60":3421.42,"sma_120":3532.75},{"date":"2025-02-24","open":3425,"high":3520,"low":3380,"close":3485,"volume":278738,"rsi_14":72.96,"sma_20":3170.25,"sma_60":3417.67,"sma_120":3532.33},{"date":"2025-02-25","open":3485,"high":3640,"low":3485,"close":3520,"volume":376573,"rsi_14":72.61,"sma_20":3188.25,"sma_60":3414.92,"sma_120":3532.21},{"date":"2025-02-26","open":3520,"high":3565,"low":3475,"close":3560,"volume":160917,"rsi_14":76.25,"sma_20":3212.5,"sma_60":3409.75,"sma_120":3532.5},{"date":"2025-02-27","open":3530,"high":3600,"low":3490,"close":3580,"volume":126925,"rsi_14":80.77,"sma_20":3235.75,"sma_60":3403.75,"sma_120":3533.42},{"date":"2025-02-28","open":3510,"high":4195,"low":3505,"close":3735,"volume":5913362,"rsi_14":83.96,"sma_20":3268.5,"sma_60":3400.58,"sma_120":3535.71},{"date":"2025-03-04","open":3785,"high":3900,"low":3650,"close":3655,"volume":474126,"rsi_14":77.11,"sma_20":3299.25,"sma_60":3394.92,"sma_120":3537.58},{"date":"2025-03-05","open":3655,"high":3770,"low":3625,"close":3675,"volume":266240,"rsi_14":83.25,"sma_20":3327.0,"sma_60":3389.0,"sma_120":3539.92},{"date":"2025-03-06","open":3650,"high":3940,"low":3620,"close":3720,"volume":694680,"rsi_14":83.76,"sma_20":3354.75,"sma_60":3383.83,"sma_120":3541.96},{"date":"2025-03-07","open":3710,"high":3875,"low":3600,"close":3665,"volume":387793,"rsi_14":79.13,"sma_20":3381.0,"sma_60":3378.58,"sma_120":3544.0},{"date":"2025-03-10","open":3640,"high":3705,"low":3535,"close":3625,"volume":154506,"rsi_14":75.24,"sma_20":3407.25,"sma_60":3374.67,"sma_120":3545.79},{"date":"2025-03-11","open":3540,"high":3670,"low":3520,"close":3640,"volume":85914,"rsi_14":73.44,"sma_20":3434.25,"sma_60":3373.33,"sma_120":3548.08},{"date":"2025-03-12","open":3640,"high":3680,"low":3550,"close":3560,"volume":99064,"rsi_14":64.74,"sma_20":3456.75,"sma_60":3374.42,"sma_120":3549.46},{"date":"2025-03-13","open":3560,"high":3615,"low":3455,"close":3490,"volume":81747,"rsi_14":47.4,"sma_20":3479.25,"sma_60":3379.08,"sma_120":3550.58},{"date":"2025-03-14","open":3480,"high":3560,"low":3470,"close":3520,"volume":51874,"rsi_14":54.86,"sma_20":3502.5,"sma_60":3380.67,"sma_120":3550.79},{"date":"2025-03-17","open":3555,"high":3560,"low":3405,"close":3455,"volume":91271,"rsi_14":48.0,"sma_20":3522.0,"sma_60":3377.0,"sma_120":3550.38},{"date":"2025-03-18","open":3455,"high":3460,"low":3395,"close":3415,"volume":86341,"rsi_14":43.05,"sma_20":3537.5,"sma_60":3373.42,"sma_120":3549.71},{"date":"2025-03-19","open":3395,"high":3455,"low":3390,"close":3405,"volume":119288,"rsi_14":39.31,"sma_20":3548.25,"sma_60":3367.83,"sma_120":3548.21},{"date":"2025-03-20","open":3455,"high":3455,"low":3300,"close":3350,"volume":116796,"rsi_14":34.87,"sma_20":3551.75,"sma_60":3361.58,"sma_120":3546.92},{"date":"2025-03-21","open":3300,"high":3365,"low":3285,"close":3315,"volume":59759,"rsi_14":17.19,"sma_20":3541.0,"sma_60":3355.42,"sma_120":3545.46},{"date":"2025-03-24","open":3285,"high":3370,"low":3270,"close":3315,"volume":70378,"rsi_14":19.64,"sma_20":3534.25,"sma_60":3350.17,"sma_120":3544.04},{"date":"2025-03-25","open":3300,"high":3360,"low":3260,"close":3270,"volume":63175,"rsi_14":15.38,"sma_20":3523.5,"sma_60":3345.58,"sma_120":3542.12},{"date":"2025-03-26","open":3245,"high":3315,"low":3245,"close":3295,"volume":64510,"rsi_14":12.39,"sma_20":3512.25,"sma_60":3342.75,"sma_120":3540.08},{"date":"2025-03-27","open":3315,"high":3370,"low":3220,"close":3270,"volume":70734,"rsi_14":13.08,"sma_20":3497.75,"sma_60":3339.42,"sma_120":3537.75},{"date":"2025-03-28","open":3245,"high":3270,"low":3135,"close":3135,"volume":98999,"rsi_14":11.11,"sma_20":3475.5,"sma_60":3335.0,"sma_120":3533.96},{"date":"2025-03-31","open":3050,"high":3135,"low":3030,"close":3135,"volume":87318,"rsi_14":8.94,"sma_20":3445.5,"sma_60":3332.25,"sma_120":3529.08},{"date":"2025-04-01","open":3120,"high":3195,"low":3070,"close":3175,"volume":49967,"rsi_14":16.52,"sma_20":3421.5,"sma_60":3330.58,"sma_120":3524.25},{"date":"2025-04-02","open":3155,"high":3200,"low":3100,"close":3120,"volume":27352,"rsi_14":16.96,"sma_20":3393.75,"sma_60":3326.58,"sma_120":3519.79},{"date":"2025-04-03","open":3075,"high":3130,"low":2980,"close":3115,"volume":36175,"rsi_14":12.15,"sma_20":3363.5,"sma_60":3322.67,"sma_120":3516.0},{"date":"2025-04-04","open":3075,"high":3250,"low":3045,"close":3145,"volume":32448,"rsi_14":19.0,"sma_20":3337.5,"sma_60":3318.42,"sma_120":3512.08},{"date":"2025-04-07","open":3020,"high":3080,"low":3005,"close":3025,"volume":44255,"rsi_14":16.38,"sma_20":3307.5,"sma_60":3311.67,"sma_120":3507.67},{"date":"2025-04-08","open":3035,"high":3120,"low":2940,"close":3000,"volume":134438,"rsi_14":15.97,"sma_20":3275.5,"sma_60":3304.58,"sma_120":3503.21},{"date":"2025-04-09","open":2905,"high":2985,"low":2755,"close":2830,"volume":98006,"rsi_14":13.38,"sma_20":3239.0,"sma_60":3295.08,"sma_120":3495.88},{"date":"2025-04-10","open":2890,"high":3050,"low":2890,"close":3050,"volume":55393,"rsi_14":35.2,"sma_20":3217.0,"sma_60":3289.5,"sma_120":3490.29},{"date":"2025-04-11","open":2930,"high":3965,"low":2925,"close":3965,"volume":5454997,"rsi_14":67.96,"sma_20":3239.25,"sma_60":3299.42,"sma_120":3491.67},{"date":"2025-04-14","open":3695,"high":3865,"low":3675,"close":3735,"volume":2209692,"rsi_14":61.65,"sma_20":3253.25,"sma_60":3306.83,"sma_120":3490.62},{"date":"2025-04-15","open":3770,"high":3920,"low":3595,"close":3620,"volume":1808854,"rsi_14":57.79,"sma_20":3263.5,"sma_60":3312.25,"sma_120":3489.83},{"date":"2025-04-16","open":3625,"high":3645,"low":3450,"close":3470,"volume":472971,"rsi_14":54.52,"sma_20":3266.75,"sma_60":3315.17,"sma_120":3489.0},{"date":"2025-04-17","open":4015,"high":4140,"low":3800,"close":3975,"volume":7541021,"rsi_14":66.28,"sma_20":3298.0,"sma_60":3326.25,"sma_120":3491.71},{"date":"2025-04-18","open":4485,"high":4570,"low":3735,"close":3770,"volume":4276899,"rsi_14":61.4,"sma_20":3320.75,"sma_60":3334.83,"sma_120":3493.75},{"date":"2025-04-21","open":3740,"high":3975,"low":3660,"close":3830,"volume":1753402,"rsi_14":61.68,"sma_20":3346.5,"sma_60":3345.17,"sma_120":3495.71},{"date":"2025-04-22","open":3720,"high":3745,"low":3620,"close":3625,"volume":513954,"rsi_14":58.54,"sma_20":3364.25,"sma_60":3352.67,"sma_120":3496.83},{"date":"2025-04-23","open":3650,"high":3690,"low":3485,"close":3525,"volume":586509,"rsi_14":56.72,"sma_20":3375.75,"sma_60":3358.75,"sma_120":3497.96},{"date":"2025-04-24","open":3505,"high":3955,"low":3480,"close":3550,"volume":2743755,"rsi_14":56.65,"sma_20":3389.75,"sma_60":3366.67,"sma_120":3498.75},{"date":"2025-04-25","open":3570,"high":3605,"low":3500,"close":3550,"volume":248990,"rsi_14":58.97,"sma_20":3410.5,"sma_60":3373.92,"sma_120":3499.04},{"date":"2025-04-28","open":3545,"high":3625,"low":3505,"close":3505,"volume":277121,"rsi_14":58.57,"sma_20":3429.0,"sma_60":3381.0,"sma_120":3497.79},{"date":"2025-04-29","open":3475,"high":3515,"low":3450,"close":3475,"volume":167618,"rsi_14":61.5,"sma_20":3444.0,"sma_60":3388.25,"sma_120":3494.33},{"date":"2025-04-30","open":3460,"high":3625,"low":3455,"close":3470,"volume":852145,"rsi_14":58.11,"sma_20":3461.5,"sma_60":3394.08,"sma_120":3489.0},{"date":"2025-05-02","open":3410,"high":3445,"low":3275,"close":3355,"volume":222268,"rsi_14":32.96,"sma_20":3473.5,"sma_60":3397.25,"sma_120":3482.67},{"date":"2025-05-07","open":3320,"high":3500,"low":3320,"close":3480,"volume":177034,"rsi_14":42.43,"sma_20":3490.25,"sma_60":3402.92,"sma_120":3477.79},{"date":"2025-05-08","open":3480,"high":3585,"low":3465,"close":3580,"volume":241472,"rsi_14":48.8,"sma_20":3518.0,"sma_60":3410.92,"sma_120":3474.71},{"date":"2025-05-09","open":3685,"high":3685,"low":3475,"close":3475,"volume":363270,"rsi_14":50.15,"sma_20":3541.75,"sma_60":3417.17,"sma_120":3471.29},{"date":"2025-05-12","open":3505,"high":3545,"low":3435,"close":3525,"volume":164770,"rsi_14":30.77,"sma_20":3576.5,"sma_60":3424.08,"sma_120":3466.08},{"date":"2025-05-13","open":3535,"high":3585,"low":3450,"close":3465,"volume":163650,"rsi_14":35.12,"sma_20":3597.25,"sma_60":3431.17,"sma_120":3462.58},{"date":"2025-05-14","open":3470,"high":3530,"low":3470,"close":3505,"volume":130998,"rsi_14":33.83,"sma_20":3574.25,"sma_60":3438.67,"sma_120":3458.33},{"date":"2025-05-15","open":3535,"high":3535,"low":3440,"close":3455,"volume":85770,"rsi_14":40.0,"sma_20":3560.25,"sma_60":3445.17,"sma_120":3453.17},{"date":"2025-05-16","open":3480,"high":3480,"low":3375,"close":3375,"volume":110119,"rsi_14":40.96,"sma_20":3548.0,"sma_60":3449.67,"sma_120":3450.08},{"date":"2025-05-19","open":3400,"high":3400,"low":3285,"close":3300,"volume":129950,"rsi_14":35.8,"sma_20":3539.5,"sma_60":3451.5,"sma_120":3446.12},{"date":"2025-05-20","open":3290,"high":3390,"low":3260,"close":3260,"volume":57587,"rsi_14":34.24,"sma_20":3503.75,"sma_60":3451.17,"sma_120":3441.33},{"date":"2025-05-21","open":3235,"high":3295,"low":3235,"close":3260,"volume":36840,"rsi_14":36.0,"sma_20":3478.25,"sma_60":3446.67,"sma_120":3436.67},{"date":"2025-05-22","open":3235,"high":3265,"low":3185,"close":3200,"volume":75858,"rsi_14":34.81,"sma_20":3446.75,"sma_60":3442.5,"sma_120":3431.96},{"date":"2025-05-23","open":3190,"high":3225,"low":3175,"close":3180,"volume":69213,"rsi_14":34.24,"sma_20":3424.5,"sma_60":3437.42,"sma_120":3427.54},{"date":"2025-05-26","open":3145,"high":3230,"low":3145,"close":3195,"volume":67578,"rsi_14":40.24,"sma_20":3408.0,"sma_60":3432.0,"sma_120":3423.46},{"date":"2025-05-27","open":3215,"high":3235,"low":3170,"close":3170,"volume":74805,"rsi_14":28.47,"sma_20":3389.0,"sma_60":3425.5,"sma_120":3417.62},{"date":"2025-05-28","open":3200,"high":3265,"low":3180,"close":3255,"volume":97375,"rsi_14":26.95,"sma_20":3374.25,"sma_60":3420.08,"sma_120":3411.92},{"date":"2025-05-29","open":3265,"high":3435,"low":3210,"close":3400,"volume":123670,"rsi_14":44.97,"sma_20":3369.0,"sma_60":3414.5,"sma_120":3407.54},{"date":"2025-05-30","open":3375,"high":3400,"low":3310,"close":3330,"volume":86142,"rsi_14":37.25,"sma_20":3361.75,"sma_60":3409.08,"sma_120":3402.0},{"date":"2025-06-02","open":3485,"high":3650,"low":3415,"close":3420,"volume":860895,"rsi_14":47.17,"sma_20":3359.25,"sma_60":3404.83,"sma_120":3396.92},{"date":"2025-06-04","open":3480,"high":3530,"low":3440,"close":3510,"volume":172241,"rsi_14":50.3,"sma_20":3367.0,"sma_60":3401.33,"sma_120":3392.58},{"date":"2025-06-05","open":3480,"high":3540,"low":3420,"close":3530,"volume":151957,"rsi_14":54.6,"sma_20":3369.5,"sma_60":3399.08,"sma_120":3388.83},{"date":"2025-06-09","open":3530,"high":3580,"low":3515,"close":3570,"volume":175555,"rsi_14":62.58,"sma_20":3369.0,"sma_60":3398.17,"sma_120":3386.42},{"date":"2025-06-10","open":3875,"high":4465,"low":3630,"close":3810,"volume":8582292,"rsi_14":77.13,"sma_20":3385.75,"sma_60":3401.0,"sma_120":3387.17},{"date":"2025-06-11","open":3925,"high":3925,"low":3750,"close":3805,"volume":430786,"rsi_14":80.11,"sma_20":3399.75,"sma_60":3405.08,"sma_120":3389.75},{"date":"2025-06-12","open":3780,"high":3840,"low":3700,"close":3810,"volume":324069,"rsi_14":80.22,"sma_20":3417.0,"sma_60":3410.42,"sma_120":3394.75},{"date":"2025-06-13","open":3790,"high":3795,"low":3655,"close":3670,"volume":326943,"rsi_14":73.74,"sma_20":3425.25,"sma_60":3412.92,"sma_120":3396.79},{"date":"2025-06-16","open":3650,"high":3745,"low":3600,"close":3740,"volume":150591,"rsi_14":76.92,"sma_20":3439.5,"sma_60":3417.67,"sma_120":3397.33},{"date":"2025-06-17","open":3770,"high":3770,"low":3675,"close":3720,"volume":127247,"rsi_14":75.12,"sma_20":3456.75,"sma_60":3422.75,"sma_120":3398.08},{"date":"2025-06-18","open":3720,"high":3895,"low":3700,"close":3870,"volume":318590,"rsi_14":79.91,"sma_20":3485.25,"sma_60":3430.5,"sma_120":3399.17},{"date":"2025-06-19","open":4255,"high":4445,"low":3980,"close":4000,"volume":3593345,"rsi_14":80.66,"sma_20":3522.25,"sma_60":3441.33,"sma_120":3401.46},{"date":"2025-06-20","open":3940,"high":4030,"low":3905,"close":3950,"volume":398097,"rsi_14":74.55,"sma_20":3556.75,"sma_60":3451.92,"sma_120":3403.67},{"date":"2025-06-23","open":3850,"high":3940,"low":3850,"close":3870,"volume":246820,"rsi_14":73.89,"sma_20":3590.25,"sma_60":3461.17,"sma_120":3405.67},{"date":"2025-06-24","open":4000,"high":4075,"low":3970,"close":4075,"volume":305350,"rsi_14":76.31,"sma_20":3635.0,"sma_60":3474.58,"sma_120":3410.08},{"date":"2025-06-25","open":4160,"high":4185,"low":4000,"close":4005,"volume":312635,"rsi_14":70.2,"sma_20":3675.5,"sma_60":3486.42,"sma_120":3414.58},{"date":"2025-06-26","open":4015,"high":4015,"low":3720,"close":3895,"volume":146991,"rsi_14":63.88,"sma_20":3711.75,"sma_60":3496.83,"sma_120":3418.12},{"date":"2025-06-27","open":3910,"high":3975,"low":3845,"close":3875,"volume":96719,"rsi_14":61.78,"sma_20":3742.75,"sma_60":3509.17,"sma_120":3422.08},{"date":"2025-06-30","open":3950,"high":4050,"low":3890,"close":3900,"volume":156361,"rsi_14":54.17,"sma_20":3767.75,"sma_60":3521.92,"sma_120":3427.08},{"date":"2025-07-01","open":3935,"high":4210,"low":3900,"close":3900,"volume":2687820,"rsi_14":54.42,"sma_20":3796.25,"sma_60":3534.0,"sma_120":3432.29},{"date":"2025-07-02","open":3890,"high":3920,"low":3810,"close":3915,"volume":301686,"rsi_14":54.84,"sma_20":3821.0,"sma_60":3547.25,"sma_120":3436.92},{"date":"2025-07-03","open":3925,"high":3955,"low":3885,"close":3930,"volume":230989,"rsi_14":63.54,"sma_20":3842.0,"sma_60":3560.83,"sma_120":3441.75},{"date":"2025-07-04","open":3930,"high":3955,"low":3815,"close":3820,"volume":202846,"rsi_14":54.0,"sma_20":3856.5,"sma_60":3572.08,"sma_120":3445.25},{"date":"2025-07-07","open":3845,"high":3900,"low":3800,"close":3855,"volume":128206,"rsi_14":56.65,"sma_20":3870.75,"sma_60":3585.92,"sma_120":3448.79},{"date":"2025-07-08","open":3850,"high":4010,"low":3820,"close":3945,"volume":268322,"rsi_14":53.93,"sma_20":3877.5,"sma_60":3601.67,"sma_120":3453.12},{"date":"2025-07-09","open":3930,"high":4010,"low":3915,"close":3995,"volume":207684,"rsi_14":49.71,"sma_20":3887.0,"sma_60":3621.08,"sma_120":3458.08},{"date":"2025-07-10","open":4000,"high":4070,"low":3960,"close":4060,"volume":273543,"rsi_14":56.18,"sma_20":3899.5,"sma_60":3637.92,"sma_120":3463.71},{"date":"2025-07-11","open":4060,"high":4070,"low":4000,"close":4035,"volume":153539,"rsi_14":59.88,"sma_20":3917.75,"sma_60":3639.08,"sma_120":3469.25},{"date":"2025-07-14","open":4035,"high":4080,"low":3960,"close":3985,"volume":121219,"rsi_14":43.38,"sma_20":3930.0,"sma_60":3643.25,"sma_120":3475.04},{"date":"2025-07-15","open":3925,"high":3990,"low":3910,"close":3945,"volume":182495,"rsi_14":45.38,"sma_20":3941.25,"sma_60":3648.67,"sma_120":3480.46},{"date":"2025-07-16","open":3940,"high":3950,"low":3870,"close":3890,"volume":135387,"rsi_14":49.58,"sma_20":3942.25,"sma_60":3655.67,"sma_120":3485.42},{"date":"2025-07-17","open":3885,"high":3945,"low":3865,"close":3885,"volume":90846,"rsi_14":50.86,"sma_20":3936.5,"sma_60":3654.17,"sma_120":3490.21},{"date":"2025-07-18","open":3860,"high":3900,"low":3830,"close":3870,"volume":102416,"rsi_14":47.37,"sma_20":3932.5,"sma_60":3655.83,"sma_120":3495.33},{"date":"2025-07-21","open":3890,"high":3930,"low":3870,"close":3870,"volume":114045,"rsi_14":47.37,"sma_20":3932.5,"sma_60":3656.5,"sma_120":3500.83},{"date":"2025-07-22","open":3830,"high":3900,"low":3830,"close":3850,"volume":119776,"rsi_14":44.35,"sma_20":3921.25,"sma_60":3660.25,"sma_120":3506.46},{"date":"2025-07-23","open":3825,"high":3900,"low":3750,"close":3780,"volume":126147,"rsi_14":38.1,"sma_20":3910.0,"sma_60":3664.5,"sma_120":3511.62},{"date":"2025-07-24","open":3755,"high":3835,"low":3730,"close":3730,"volume":94964,"rsi_14":42.11,"sma_20":3901.75,"sma_60":3667.5,"sma_120":3517.08},{"date":"2025-07-25","open":3730,"high":3770,"low":3705,"close":3705,"volume":61332,"rsi_14":36.61,"sma_20":3893.25,"sma_60":3670.08,"sma_120":3522.0},{"date":"2025-07-28","open":3705,"high":3750,"low":3630,"close":3660,"volume":72100,"rsi_14":22.33,"sma_20":3881.25,"sma_60":3672.67,"sma_120":3526.83},{"date":"2025-07-29","open":3660,"high":3785,"low":3540,"close":3785,"volume":115924,"rsi_14":32.2,"sma_20":3875.5,"sma_60":3677.83,"sma_120":3533.04},{"date":"2025-07-30","open":3750,"high":3835,"low":3690,"close":3740,"volume":83161,"rsi_14":21.93,"sma_20":3866.75,"sma_60":3682.33,"sma_120":3538.21},{"date":"2025-07-31","open":3740,"high":3925,"low":3740,"close":3830,"volume":176074,"rsi_14":33.86,"sma_20":3861.75,"sma_60":3690.25,"sma_120":3543.75},{"date":"2025-08-01","open":3800,"high":3800,"low":3620,"close":3620,"volume":143741,"rsi_14":27.04,"sma_20":3851.75,"sma_60":3692.58,"sma_120":3547.75},{"date":"2025-08-04","open":3555,"high":3860,"low":3550,"close":3805,"volume":142105,"rsi_14":42.55,"sma_20":3849.25,"sma_60":3696.33,"sma_120":3553.62},{"date":"2025-08-05","open":3800,"high":3860,"low":3770,"close":3795,"volume":65902,"rsi_14":44.69,"sma_20":3841.75,"sma_60":3701.67,"sma_120":3559.42},{"date":"2025-08-06","open":3775,"high":3860,"low":3770,"close":3800,"volume":51743,"rsi_14":45.25,"sma_20":3832.0,"sma_60":3706.25,"sma_120":3565.17},{"date":"2025-08-07","open":3810,"high":3930,"low":3810,"close":3920,"volume":172920,"rsi_14":52.5,"sma_20":3825.0,"sma_60":3713.83,"sma_120":3572.5},{"date":"2025-08-08","open":3920,"high":4050,"low":3900,"close":3945,"volume":193501,"rsi_14":53.66,"sma_20":3820.5,"sma_60":3721.17,"sma_120":3579.92},{"date":"2025-08-11","open":4000,"high":4195,"low":3945,"close":4065,"volume":884960,"rsi_14":59.56,"sma_20":3824.5,"sma_60":3731.33,"sma_120":3588.25},{"date":"2025-08-12","open":4065,"high":4265,"low":4045,"close":4145,"volume":643994,"rsi_14":66.08,"sma_20":3834.5,"sma_60":3744.17,"sma_120":3596.92},{"date":"2025-08-13","open":4280,"high":4325,"low":4030,"close":4100,"volume":420619,"rsi_14":66.37,"sma_20":3845.0,"sma_60":3757.5,"sma_120":3604.5},{"date":"2025-08-14","open":4265,"high":4440,"low":4040,"close":4085,"volume":2278079,"rsi_14":66.96,"sma_20":3855.0,"sma_60":3771.25,"sma_120":3611.21},{"date":"2025-08-18","open":4045,"high":4190,"low":4030,"close":4095,"volume":288667,"rsi_14":70.05,"sma_20":3866.25,"sma_60":3785.17,"sma_120":3615.92},{"date":"2025-08-19","open":4100,"high":4240,"low":4085,"close":4125,"volume":507120,"rsi_14":67.17,"sma_20":3879.0,"sma_60":3800.58,"sma_120":3621.54},{"date":"2025-08-20","open":4125,"high":4185,"low":3900,"close":4105,"volume":295424,"rsi_14":68.91,"sma_20":3891.75,"sma_60":3816.0,"sma_120":3626.71},{"date":"2025-08-21","open":4105,"high":4250,"low":4040,"close":4120,"volume":443592,"rsi_14":66.29,"sma_20":3908.75,"sma_60":3831.42,"sma_120":3631.71},{"date":"2025-08-22","open":4050,"high":4175,"low":4030,"close":4065,"volume":134323,"rsi_14":80.27,"sma_20":3925.5,"sma_60":3846.33,"sma_120":3635.92},{"date":"2025-08-25","open":4090,"high":4195,"low":4090,"close":4155,"volume":183516,"rsi_14":77.34,"sma_20":3948.0,"sma_60":3861.33,"sma_120":3640.71},{"date":"2025-08-26","open":4155,"high":4190,"low":4045,"close":4045,"volume":149348,"rsi_14":66.89,"sma_20":3967.25,"sma_60":3872.08,"sma_120":3643.29},{"date":"2025-08-27","open":4070,"high":4085,"low":3945,"close":3995,"volume":152426,"rsi_14":62.42,"sma_20":3977.75,"sma_60":3883.17,"sma_120":3646.12},{"date":"2025-08-28","open":3995,"high":4010,"low":3935,"close":3940,"volume":89509,"rsi_14":51.39,"sma_20":3987.75,"sma_60":3891.83,"sma_120":3648.33},{"date":"2025-08-29","open":3945,"high":3990,"low":3880,"close":3890,"volume":109425,"rsi_14":46.31,"sma_20":3990.75,"sma_60":3898.17,"sma_120":3649.75},{"date":"2025-09-01","open":3905,"high":3920,"low":3820,"close":3870,"volume":73215,"rsi_14":34.88,"sma_20":4003.25,"sma_60":3903.83,"sma_120":3651.46},{"date":"2025-09-02","open":3835,"high":3910,"low":3835,"close":3835,"volume":77297,"rsi_14":24.17,"sma_20":4004.75,"sma_60":3908.25,"sma_120":3653.21},{"date":"2025-09-03","open":3830,"high":3840,"low":3785,"close":3840,"volume":70685,"rsi_14":26.79,"sma_20":4007.0,"sma_60":3908.75,"sma_120":3654.88},{"date":"2025-09-04","open":3845,"high":3850,"low":3805,"close":3835,"volume":65159,"rsi_14":27.27,"sma_20":4008.75,"sma_60":3909.25,"sma_120":3657.17},{"date":"2025-09-05","open":3835,"high":3850,"low":3800,"close":3820,"volume":63363,"rsi_14":25.23,"sma_20":4003.75,"sma_60":3909.42,"sma_120":3659.92},{"date":"2025-09-08","open":3825,"high":3865,"low":3770,"close":3785,"volume":99258,"rsi_14":19.64,"sma_20":3995.75,"sma_60":3911.33,"sma_120":3662.12},{"date":"2025-09-09","open":3785,"high":3825,"low":3770,"close":3805,"volume":59173,"rsi_14":23.21,"sma_20":3982.75,"sma_60":3912.42,"sma_120":3665.04},{"date":"2025-09-10","open":3800,"high":3870,"low":3800,"close":3870,"volume":86666,"rsi_14":29.51,"sma_20":3969.0,"sma_60":3914.92,"sma_120":3668.83},{"date":"2025-09-11","open":3875,"high":3910,"low":3835,"close":3860,"volume":74352,"rsi_14":31.86,"sma_20":3957.0,"sma_60":3914.75,"sma_120":3672.62},{"date":"2025-09-12","open":3880,"high":3940,"low":3860,"close":3935,"volume":90323,"rsi_14":30.0,"sma_20":3949.5,"sma_60":3913.67,"sma_120":3677.5},{"date":"2025-09-15","open":3945,"high":3970,"low":3850,"close":3900,"volume":58472,"rsi_14":34.74,"sma_20":3939.75,"sma_60":3912.83,"sma_120":3682.38},{"date":"2025-09-16","open":4170,"high":4425,"low":3965,"close":4080,"volume":2939377,"rsi_14":57.02,"sma_20":3937.5,"sma_60":3916.33,"sma_120":3688.75},{"date":"2025-09-17","open":4075,"high":4370,"low":4050,"close":4170,"volume":1289676,"rsi_14":67.97,"sma_20":3940.75,"sma_60":3917.92,"sma_120":3696.25},{"date":"2025-09-18","open":4157,"high":4509,"low":4127,"close":4360,"volume":1343816,"rsi_14":80.98,"sma_20":3954.5,"sma_60":3924.42,"sma_120":3705.42},{"date":"2025-09-19","open":4400,"high":4445,"low":4310,"close":4390,"volume":308305,"rsi_14":82.5,"sma_20":3970.75,"sma_60":3932.67,"sma_120":3714.75},{"date":"2025-09-22","open":4400,"high":4470,"low":4250,"close":4345,"volume":221996,"rsi_14":81.48,"sma_20":3980.25,"sma_60":3940.5,"sma_120":3724.83},{"date":"2025-09-23","open":4275,"high":4355,"low":4205,"close":4295,"volume":223728,"rsi_14":76.61,"sma_20":3992.75,"sma_60":3947.08,"sma_120":3734.5},{"date":"2025-09-24","open":4330,"high":4350,"low":4175,"close":4345,"volume":159933,"rsi_14":78.33,"sma_20":4010.25,"sma_60":3954.5,"sma_120":3744.25},{"date":"2025-09-25","open":4305,"high":4330,"low":4185,"close":4245,"volume":208729,"rsi_14":71.57,"sma_20":4025.5,"sma_60":3960.0,"sma_120":3753.62},{"date":"2025-09-26","open":4245,"high":4265,"low":4100,"close":4140,"volume":119490,"rsi_14":66.82,"sma_20":4038.0,"sma_60":3963.5,"sma_120":3762.17},{"date":"2025-09-29","open":4110,"high":4280,"low":4110,"close":4205,"volume":70744,"rsi_14":68.18,"sma_20":4054.75,"sma_60":3969.92,"sma_120":3771.0},{"date":"2025-09-30","open":4205,"high":4255,"low":4075,"close":4100,"volume":82748,"rsi_14":60.09,"sma_20":4068.0,"sma_60":3974.0,"sma_120":3779.96},{"date":"2025-10-01","open":4100,"high":4130,"low":4000,"close":4020,"volume":86822,"rsi_14":56.61,"sma_20":4077.0,"sma_60":3975.25,"sma_120":3788.46},{"date":"2025-10-02","open":4020,"high":4100,"low":3965,"close":4030,"volume":86993,"rsi_14":54.15,"sma_20":4086.75,"sma_60":3975.83,"sma_120":3798.46},{"date":"2025-10-10","open":4045,"high":4090,"low":3975,"close":4030,"volume":104244,"rsi_14":55.86,"sma_20":4097.25,"sma_60":3975.33,"sma_120":3806.62},{"date":"2025-10-13","open":3940,"high":4090,"low":3920,"close":4030,"volume":90284,"rsi_14":47.31,"sma_20":4109.5,"sma_60":3975.25,"sma_120":3807.17},{"date":"2025-10-14","open":4030,"high":4040,"low":3915,"close":3940,"volume":184112,"rsi_14":37.63,"sma_20":4116.25,"sma_60":3974.5,"sma_120":3808.88},{"date":"2025-10-15","open":3940,"high":4005,"low":3910,"close":3980,"volume":73201,"rsi_14":22.15,"sma_20":4121.75,"sma_60":3975.08,"sma_120":3811.88},{"date":"2025-10-16","open":4030,"high":4030,"low":3910,"close":3915,"volume":130935,"rsi_14":20.5,"sma_20":4124.5,"sma_60":3975.5,"sma_120":3815.58},{"date":"2025-10-17","open":3910,"high":3910,"low":3840,"close":3850,"volume":104262,"rsi_14":20.0,"sma_20":4120.25,"sma_60":3974.92,"sma_120":3814.54},{"date":"2025-10-20","open":3850,"high":3900,"low":3800,"close":3890,"volume":40597,"rsi_14":25.15,"sma_20":4119.75,"sma_60":3975.25,"sma_120":3815.54},{"date":"2025-10-21","open":3900,"high":3960,"low":3880,"close":3905,"volume":89813,"rsi_14":21.79,"sma_20":4111.0,"sma_60":3975.83,"sma_120":3816.17},{"date":"2025-10-22","open":3940,"high":3940,"low":3830,"close":3880,"volume":70330,"rsi_14":24.11,"sma_20":4096.5,"sma_60":3976.33,"sma_120":3818.29},{"date":"2025-10-23","open":3865,"high":3965,"low":3850,"close":3920,"volume":70487,"rsi_14":32.81,"sma_20":4072.75,"sma_60":3978.67,"sma_120":3821.58},{"date":"2025-10-24","open":3915,"high":3945,"low":3860,"close":3860,"volume":100414,"rsi_14":22.83,"sma_20":4046.25,"sma_60":3980.83,"sma_120":3824.17},{"date":"2025-10-27","open":3870,"high":4050,"low":3865,"close":3980,"volume":129180,"rsi_14":40.77,"sma_20":4028.0,"sma_60":3985.42,"sma_120":3827.75},{"date":"2025-10-28","open":3985,"high":4125,"low":3950,"close":4060,"volume":123507,"rsi_14":53.08,"sma_20":4016.25,"sma_60":3992.08,"sma_120":3832.38},{"date":"2025-10-29","open":4140,"high":4140,"low":3960,"close":3965,"volume":83492,"rsi_14":45.58,"sma_20":3997.25,"sma_60":3995.08,"sma_120":3836.46},{"date":"2025-10-30","open":3965,"high":4100,"low":3850,"close":3900,"volume":111629,"rsi_14":41.87,"sma_20":3980.0,"sma_60":3997.75,"sma_120":3840.04},{"date":"2025-10-31","open":3955,"high":3955,"low":3840,"close":3845,"volume":139077,"rsi_14":39.18,"sma_20":3965.25,"sma_60":3998.0,"sma_120":3844.12},{"date":"2025-11-03","open":3880,"high":4085,"low":3700,"close":3725,"volume":316744,"rsi_14":37.85,"sma_20":3941.25,"sma_60":3999.75,"sma_120":3846.17},{"date":"2025-11-04","open":3735,"high":3785,"low":3650,"close":3705,"volume":113984,"rsi_14":34.1,"sma_20":3921.5,"sma_60":3998.08,"sma_120":3847.21},{"date":"2025-11-05","open":3800,"high":3800,"low":3535,"close":3680,"volume":183871,"rsi_14":35.76,"sma_20":3904.5,"sma_60":3996.17,"sma_120":3848.92},{"date":"2025-11-06","open":3715,"high":3720,"low":3620,"close":3670,"volume":80080,"rsi_14":38.31,"sma_20":3886.5,"sma_60":3994.0,"sma_120":3850.12},{"date":"2025-11-07","open":3670,"high":3685,"low":3560,"close":3580,"volume":93610,"rsi_14":31.1,"sma_20":3864.0,"sma_60":3988.33,"sma_120":3851.08},{"date":"2025-11-10","open":3555,"high":3690,"low":3555,"close":3670,"volume":76988,"rsi_14":36.87,"sma_20":3846.0,"sma_60":3983.75,"sma_120":3852.46},{"date":"2025-11-11","open":3740,"high":4105,"low":3670,"close":3780,"volume":615704,"rsi_14":44.9,"sma_20":3838.0,"sma_60":3979.0,"sma_120":3855.17},{"date":"2025-11-12","open":3790,"high":3880,"low":3740,"close":3830,"volume":117608,"rsi_14":45.45,"sma_20":3830.5,"sma_60":3973.75,"sma_120":3858.96},{"date":"2025-11-13","open":3925,"high":3925,"low":3800,"close":3800,"volume":66534,"rsi_14":46.88,"sma_20":3824.75,"sma_60":3968.75,"sma_120":3863.12},{"date":"2025-11-14","open":3800,"high":3820,"low":3710,"close":3715,"volume":54245,"rsi_14":35.68,"sma_20":3818.0,"sma_60":3962.58,"sma_120":3866.92},{"date":"2025-11-17","open":3725,"high":3770,"low":3600,"close":3645,"volume":77507,"rsi_14":27.32,"sma_20":3805.75,"sma_60":3955.08,"sma_120":3870.12},{"date":"2025-11-18","open":3630,"high":3660,"low":3485,"close":3485,"volume":111965,"rsi_14":25.51,"sma_20":3784.75,"sma_60":3944.42,"sma_120":3872.5},{"date":"2025-11-19","open":3470,"high":3585,"low":3400,"close":3490,"volume":89128,"rsi_14":27.72,"sma_20":3765.25,"sma_60":3934.17,"sma_120":3875.08},{"date":"2025-11-20","open":3490,"high":3670,"low":3490,"close":3560,"volume":119154,"rsi_14":34.76,"sma_20":3747.25,"sma_60":3924.83,"sma_120":3878.12},{"date":"2025-11-21","open":3300,"high":3550,"low":3300,"close":3515,"volume":92748,"rsi_14":37.79,"sma_20":3730.0,"sma_60":3915.67,"sma_120":3881.0},{"date":"2025-11-24","open":3585,"high":3585,"low":3470,"close":3490,"volume":38738,"rsi_14":37.57,"sma_20":3705.5,"sma_60":3904.58,"sma_120":3882.96},{"date":"2025-11-25","open":3490,"high":3565,"low":3450,"close":3460,"volume":61811,"rsi_14":37.36,"sma_20":3675.5,"sma_60":3894.83,"sma_120":3883.46},{"date":"2025-11-26","open":3460,"high":3590,"low":3460,"close":3585,"volume":36353,"rsi_14":45.69,"sma_20":3656.5,"sma_60":3888.0,"sma_120":3885.58},{"date":"2025-11-27","open":3550,"high":3660,"low":3545,"close":3575,"volume":56803,"rsi_14":49.72,"sma_20":3640.25,"sma_60":3881.92,"sma_120":3886.88},{"date":"2025-11-28","open":3580,"high":3700,"low":3580,"close":3675,"volume":43623,"rsi_14":50.27,"sma_20":3631.75,"sma_60":3878.33,"sma_120":3888.25},{"date":"2025-12-01","open":3655,"high":3745,"low":3650,"close":3650,"volume":41047,"rsi_14":42.17,"sma_20":3628.0,"sma_60":3874.67,"sma_120":3889.25},{"date":"2025-12-02","open":3620,"high":3690,"low":3610,"close":3640,"volume":46710,"rsi_14":37.97,"sma_20":3624.75,"sma_60":3871.42,"sma_120":3889.83},{"date":"2025-12-03","open":3640,"high":3685,"low":3600,"close":3610,"volume":60510,"rsi_14":37.97,"sma_20":3621.25,"sma_60":3867.58,"sma_120":3888.17},{"date":"2025-12-04","open":3610,"high":3610,"low":3550,"close":3560,"volume":53490,"rsi_14":39.74,"sma_20":3615.75,"sma_60":3863.0,"sma_120":3886.12},{"date":"2025-12-05","open":3595,"high":3615,"low":3530,"close":3570,"volume":48746,"rsi_14":44.6,"sma_20":3615.25,"sma_60":3858.83,"sma_120":3884.12},{"date":"2025-12-08","open":3605,"high":3620,"low":3500,"close":3515,"volume":82205,"rsi_14":52.54,"sma_20":3607.5,"sma_60":3854.33,"sma_120":3882.83},{"date":"2025-12-09","open":3485,"high":3535,"low":3475,"close":3475,"volume":38754,"rsi_14":48.8,"sma_20":3592.25,"sma_60":3848.83,"sma_120":3880.62},{"date":"2025-12-10","open":3475,"high":3530,"low":3455,"close":3465,"volume":46466,"rsi_14":41.59,"sma_20":3574.0,"sma_60":3842.08,"sma_120":3878.5},{"date":"2025-12-11","open":3465,"high":3600,"low":3450,"close":3505,"volume":44360,"rsi_14":49.11,"sma_20":3559.25,"sma_60":3836.17,"sma_120":3875.46},{"date":"2025-12-12","open":3505,"high":3555,"low":3495,"close":3520,"volume":37849,"rsi_14":52.73,"sma_20":3549.5,"sma_60":3829.25,"sma_120":3871.46},{"date":"2025-12-15","open":3520,"high":3610,"low":3470,"close":3585,"volume":115039,"rsi_14":60.68,"sma_20":3546.5,"sma_60":3824.0,"sma_120":3868.42},{"date":"2025-12-16","open":3555,"high":3605,"low":3465,"close":3465,"volume":99478,"rsi_14":39.66,"sma_20":3545.5,"sma_60":3813.75,"sma_120":3865.04},{"date":"2025-12-17","open":3465,"high":3480,"low":3400,"close":3455,"volume":62409,"rsi_14":39.66,"sma_20":3543.75,"sma_60":3801.83,"sma_120":3859.88},{"date":"2025-12-18","open":3430,"high":3560,"low":3400,"close":3485,"volume":42962,"rsi_14":31.37,"sma_20":3540.0,"sma_60":3786.67,"sma_120":3855.54},{"date":"2025-12-19","open":3465,"high":3490,"low":3430,"close":3475,"volume":34481,"rsi_14":32.32,"sma_20":3538.0,"sma_60":3771.42,"sma_120":3852.04},{"date":"2025-12-22","open":3475,"high":3510,"low":3450,"close":3455,"volume":54564,"rsi_14":31.68,"sma_20":3536.25,"sma_60":3756.58,"sma_120":3848.54},{"date":"2025-12-23","open":3445,"high":3450,"low":3355,"close":3355,"volume":101144,"rsi_14":27.83,"sma_20":3531.0,"sma_60":3740.92,"sma_120":3844.0},{"date":"2025-12-24","open":3400,"high":3400,"low":3315,"close":3370,"volume":51325,"rsi_14":32.41,"sma_20":3520.25,"sma_60":3724.67,"sma_120":3839.58},{"date":"2025-12-26","open":3340,"high":3375,"low":3305,"close":3305,"volume":51689,"rsi_14":27.73,"sma_20":3506.75,"sma_60":3709.0,"sma_120":3834.5},{"date":"2025-12-29","open":3280,"high":3440,"low":3280,"close":3370,"volume":94131,"rsi_14":38.02,"sma_20":3491.5,"sma_60":3696.17,"sma_120":3829.83},{"date":"2025-12-30","open":3345,"high":3420,"low":3335,"close":3395,"volume":37763,"rsi_14":43.22,"sma_20":3478.75,"sma_60":3682.67,"sma_120":3826.29},{"date":"2026-01-02","open":3440,"high":3675,"low":3405,"close":3615,"volume":161302,"rsi_14":59.38,"sma_20":3477.5,"sma_60":3674.58,"sma_120":3824.29},{"date":"2026-01-05","open":3610,"high":3645,"low":3455,"close":3500,"volume":102899,"rsi_14":49.71,"sma_20":3472.0,"sma_60":3665.92,"sma_120":3820.58},{"date":"2026-01-06","open":3490,"high":3495,"low":3410,"close":3425,"volume":66320,"rsi_14":44.92,"sma_20":3465.25,"sma_60":3655.83,"sma_120":3815.83},{"date":"2026-01-07","open":3405,"high":3425,"low":3285,"close":3340,"volume":130113,"rsi_14":37.17,"sma_20":3453.75,"sma_60":3644.33,"sma_120":3809.83},{"date":"2026-01-08","open":3335,"high":3335,"low":3195,"close":3200,"volume":210035,"rsi_14":36.41,"sma_20":3438.0,"sma_60":3630.5,"sma_120":3802.88},{"date":"2026-01-09","open":3200,"high":3290,"low":3190,"close":3245,"volume":52574,"rsi_14":39.6,"sma_20":3426.5,"sma_60":3618.92,"sma_120":3796.71},{"date":"2026-01-12","open":3240,"high":3370,"low":3200,"close":3295,"volume":149173,"rsi_14":40.78,"sma_20":3418.0,"sma_60":3607.5,"sma_120":3791.29},{"date":"2026-01-13","open":3275,"high":3335,"low":3215,"close":3285,"volume":59343,"rsi_14":40.78,"sma_20":3407.0,"sma_60":3597.0,"sma_120":3786.25},{"date":"2026-01-14","open":3280,"high":3285,"low":3205,"close":3265,"volume":49510,"rsi_14":40.78,"sma_20":3394.25,"sma_60":3587.25,"sma_120":3781.08},{"date":"2026-01-15","open":3265,"high":3295,"low":3050,"close":3245,"volume":104493,"rsi_14":44.21,"sma_20":3377.25,"sma_60":3576.5,"sma_120":3775.88},{"date":"2026-01-16","open":3215,"high":3265,"low":3155,"close":3205,"volume":92736,"rsi_14":41.54,"sma_20":3364.25,"sma_60":3564.83,"sma_120":3770.33},{"date":"2026-01-19","open":3165,"high":3200,"low":3145,"close":3160,"volume":89025,"rsi_14":38.2,"sma_20":3335.5,"sma_60":3540.92,"sma_120":3764.58},{"date":"2026-01-20","open":3135,"high":3300,"low":3115,"close":3195,"volume":109503,"rsi_14":38.89,"sma_20":3321.5,"sma_60":3529.83,"sma_120":3759.71},{"date":"2026-01-21","open":3150,"high":3165,"low":3080,"close":3095,"volume":160822,"rsi_14":16.67,"sma_20":3303.5,"sma_60":3515.08,"sma_120":3754.42},{"date":"2026-01-22","open":3095,"high":3170,"low":3080,"close":3135,"volume":66770,"rsi_14":24.11,"sma_20":3292.5,"sma_60":3499.67,"sma_120":3749.67},{"date":"2026-01-23","open":3125,"high":3230,"low":3125,"close":3215,"volume":75983,"rsi_14":35.21,"sma_20":3284.75,"sma_60":3487.17,"sma_120":3745.96},{"date":"2026-01-26","open":3205,"high":3280,"low":3205,"close":3240,"volume":101094,"rsi_14":42.31,"sma_20":3281.5,"sma_60":3476.17,"sma_120":3741.42},{"date":"2026-01-27","open":3225,"high":3275,"low":3190,"close":3230,"volume":109375,"rsi_14":52.88,"sma_20":3274.5,"sma_60":3465.92,"sma_120":3737.17},{"date":"2026-01-28","open":3260,"high":3285,"low":3235,"close":3275,"volume":88664,"rsi_14":52.88,"sma_20":3268.5,"sma_60":3458.42,"sma_120":3732.54},{"date":"2026-01-29","open":3275,"high":3275,"low":3180,"close":3240,"volume":102154,"rsi_14":44.55,"sma_20":3249.75,"sma_60":3450.67,"sma_120":3729.38},{"date":"2026-01-30","open":3210,"high":3250,"low":3170,"close":3190,"volume":128226,"rsi_14":41.28,"sma_20":3234.25,"sma_60":3442.5,"sma_120":3724.25},{"date":"2026-02-02","open":3185,"high":3235,"low":3110,"close":3120,"volume":116419,"rsi_14":37.82,"sma_20":3219.0,"sma_60":3433.33,"sma_120":3718.62},{"date":"2026-02-03","open":3130,"high":3200,"low":3115,"close":3200,"volume":79418,"rsi_14":46.56,"sma_20":3212.0,"sma_60":3427.0,"sma_120":3713.62},{"date":"2026-02-04","open":3165,"high":3290,"low":3165,"close":3275,"volume":88859,"rsi_14":55.07,"sma_20":3215.75,"sma_60":3428.17,"sma_120":3708.25},{"date":"2026-02-05","open":3245,"high":3290,"low":3195,"close":3210,"volume":99589,"rsi_14":50.33,"sma_20":3214.0,"sma_60":3420.5,"sma_120":3702.12},{"date":"2026-02-06","open":3180,"high":3205,"low":3070,"close":3175,"volume":88844,"rsi_14":51.01,"sma_20":3208.0,"sma_60":3410.42,"sma_120":3694.71},{"date":"2026-02-09","open":3195,"high":3275,"low":3195,"close":3260,"volume":86196,"rsi_14":54.09,"sma_20":3206.75,"sma_60":3400.92,"sma_120":3687.33},{"date":"2026-02-10","open":3280,"high":3370,"low":3250,"close":3330,"volume":123261,"rsi_14":65.36,"sma_20":3210.0,"sma_60":3393.08,"sma_120":3680.92},{"date":"2026-02-11","open":3335,"high":4325,"low":3300,"close":4150,"volume":10823208,"rsi_14":82.85,"sma_20":3255.25,"sma_60":3400.33,"sma_120":3681.46},{"date":"2026-02-12","open":4165,"high":4490,"low":4005,"close":4155,"volume":2120222,"rsi_14":81.97,"sma_20":3302.75,"sma_60":3408.83,"sma_120":3681.96},{"date":"2026-02-13","open":4110,"high":4265,"low":4035,"close":4090,"volume":719769,"rsi_14":78.15,"sma_20":3347.0,"sma_60":3418.92,"sma_120":3681.67},{"date":"2026-02-19","open":4165,"high":4180,"low":3830,"close":3955,"volume":819345,"rsi_14":72.17,"sma_20":3386.75,"sma_60":3426.67,"sma_120":3680.42},{"date":"2026-02-20","open":3955,"high":4055,"low":3770,"close":3850,"volume":497659,"rsi_14":66.96,"sma_20":3419.5,"sma_60":3431.5,"sma_120":3678.17},{"date":"2026-02-23","open":3855,"high":3875,"low":3750,"close":3790,"volume":330258,"rsi_14":65.99,"sma_20":3454.25,"sma_60":3436.08,"sma_120":3675.88},{"date":"2026-02-24","open":3780,"high":3780,"low":3690,"close":3725,"volume":302987,"rsi_14":65.42,"sma_20":3483.75,"sma_60":3440.0,"sma_120":3672.29},{"date":"2026-02-25","open":3750,"high":4050,"low":3720,"close":3805,"volume":669708,"rsi_14":69.63,"sma_20":3513.25,"sma_60":3445.75,"sma_120":3670.29},{"date":"2026-02-26","open":3825,"high":3845,"low":3705,"close":3705,"volume":236091,"rsi_14":64.31,"sma_20":3536.5,"sma_60":3441.58,"sma_120":3661.75},{"date":"2026-02-27","open":3690,"high":3980,"low":3620,"close":3655,"volume":649203,"rsi_14":60.92,"sma_20":3557.75,"sma_60":3449.08,"sma_120":3665.5},{"date":"2026-03-03","open":3560,"high":3675,"low":3455,"close":3465,"volume":361720,"rsi_14":56.84,"sma_20":3567.25,"sma_60":3445.58,"sma_120":3661.96},{"date":"2026-03-04","open":3410,"high":3410,"low":3125,"close":3155,"volume":550320,"rsi_14":49.53,"sma_20":3563.0,"sma_60":3437.33,"sma_120":3656.0},{"date":"2026-03-05","open":3240,"high":3400,"low":3240,"close":3395,"volume":251877,"rsi_14":52.94,"sma_20":3573.25,"sma_60":3433.25,"sma_120":3652.33},{"date":"2026-03-06","open":3390,"high":3475,"low":3300,"close":3475,"volume":105350,"rsi_14":53.15,"sma_20":3591.0,"sma_60":3431.0,"sma_120":3649.29},{"date":"2026-03-09","open":3330,"high":3370,"low":3235,"close":3350,"volume":176369,"rsi_14":25.16,"sma_20":3598.5,"sma_60":3427.5,"sma_120":3645.25},{"date":"2026-03-10","open":3405,"high":3465,"low":3340,"close":3410,"volume":130690,"rsi_14":27.63,"sma_20":3605.25,"sma_60":3424.83,"sma_120":3641.83},{"date":"2026-03-11","open":3445,"high":3445,"low":3340,"close":3345,"volume":122354,"rsi_14":27.63,"sma_20":3612.0,"sma_60":3422.0,"sma_120":3638.17},{"date":"2026-03-12","open":3340,"high":3430,"low":3330,"close":3395,"volume":53850,"rsi_14":32.28,"sma_20":3623.0,"sma_60":3420.67,"sma_120":3634.75},{"date":"2026-03-13","open":3390,"high":3500,"low":3330,"close":3495,"volume":158221,"rsi_14":38.73,"sma_20":3634.75,"sma_60":3421.17,"sma_120":3631.62},{"date":"2026-03-16","open":3505,"high":3515,"low":3370,"close":3400,"volume":89368,"rsi_14":37.89,"sma_20":3638.25,"sma_60":3414.17,"sma_120":3621.71},{"date":"2026-03-17","open":3415,"high":3440,"low":3380,"close":3405,"volume":85193,"rsi_14":39.68,"sma_20":3601.0,"sma_60":3417.5,"sma_120":3623.38},{"date":"2026-03-18","open":3450,"high":3460,"low":3350,"close":3365,"volume":112136,"rsi_14":35.43,"sma_20":3561.5,"sma_60":3413.83,"sma_120":3618.92},{"date":"2026-03-19","open":3340,"high":3350,"low":3270,"close":3290,"volume":110879,"rsi_14":36.03,"sma_20":3521.5,"sma_60":3410.92,"sma_120":3612.33},{"date":"2026-03-20","open":3290,"high":3375,"low":3250,"close":3270,"volume":162087,"rsi_14":36.77,"sma_20":3487.25,"sma_60":3407.83,"sma_120":3604.83},{"date":"2026-03-23","open":3265,"high":3265,"low":3150,"close":3165,"volume":130620,"rsi_14":39.05,"sma_20":3453.0,"sma_60":3402.5,"sma_120":3594.58},{"date":"2026-03-24","open":3190,"high":3240,"low":3140,"close":3205,"volume":78357,"rsi_14":52.27,"sma_20":3423.75,"sma_60":3398.0,"sma_120":3584.71},{"date":"2026-03-25","open":3215,"high":3280,"low":3205,"close":3270,"volume":52558,"rsi_14":43.24,"sma_20":3401.0,"sma_60":3394.92,"sma_120":3575.75},{"date":"2026-03-26","open":3270,"high":3270,"low":3185,"close":3210,"volume":59787,"rsi_14":35.36,"sma_20":3371.25,"sma_60":3392.5,"sma_120":3566.71},{"date":"2026-03-27","open":3190,"high":3260,"low":3115,"close":3260,"volume":115521,"rsi_14":44.58,"sma_20":3349.0,"sma_60":3390.67,"sma_120":3557.67},{"date":"2026-03-30","open":3110,"high":3230,"low":3105,"close":3190,"volume":67266,"rsi_14":36.9,"sma_20":3325.75,"sma_60":3388.75,"sma_120":3548.88},{"date":"2026-03-31","open":3165,"high":3185,"low":3085,"close":3085,"volume":135866,"rsi_14":35.23,"sma_20":3306.75,"sma_60":3384.0,"sma_120":3540.08},{"date":"2026-04-01","open":3130,"high":3350,"low":3130,"close":3330,"volume":218234,"rsi_14":46.98,"sma_20":3315.5,"sma_60":3382.92,"sma_120":3532.79},{"date":"2026-04-02","open":3330,"high":3365,"low":3200,"close":3250,"volume":175807,"rsi_14":38.39,"sma_20":3308.25,"sma_60":3376.83,"sma_120":3525.71},{"date":"2026-04-03","open":3305,"high":3305,"low":3205,"close":3255,"volume":60601,"rsi_14":42.49,"sma_20":3297.25,"sma_60":3372.75,"sma_120":3519.33},{"date":"2026-04-06","open":3255,"high":3300,"low":3225,"close":3285,"volume":56535,"rsi_14":43.94,"sma_20":3294.0,"sma_60":3370.42,"sma_120":3513.12},{"date":"2026-04-07","open":3285,"high":3345,"low":3220,"close":3280,"volume":79748,"rsi_14":45.55,"sma_20":3287.5,"sma_60":3369.42,"sma_120":3506.88},{"date":"2026-04-08","open":3335,"high":3570,"low":3275,"close":3310,"volume":317625,"rsi_14":51.1,"sma_20":3285.75,"sma_60":3371.25,"sma_120":3500.88},{"date":"2026-04-09","open":3335,"high":3395,"low":3315,"close":3340,"volume":87951,"rsi_14":53.8,"sma_20":3283.0,"sma_60":3372.83,"sma_120":3495.88},{"date":"2026-04-10","open":3380,"high":3730,"low":3365,"close":3620,"volume":629535,"rsi_14":70.78,"sma_20":3289.25,"sma_60":3378.25,"sma_120":3492.88},{"date":"2026-04-13","open":3560,"high":3625,"low":3510,"close":3550,"volume":127871,"rsi_14":65.33,"sma_20":3296.75,"sma_60":3382.67,"sma_120":3489.83},{"date":"2026-04-14","open":3585,"high":3640,"low":3525,"close":3525,"volume":131218,"rsi_14":61.75,"sma_20":3302.75,"sma_60":3387.0,"sma_120":3487.12},{"date":"2026-04-15","open":3550,"high":3775,"low":3550,"close":3745,"volume":333825,"rsi_14":71.49,"sma_20":3321.75,"sma_60":3395.33,"sma_120":3485.92},{"date":"2026-04-16","open":3745,"high":3855,"low":3715,"close":3820,"volume":168279,"rsi_14":72.05,"sma_20":3348.25,"sma_60":3405.58,"sma_120":3485.21},{"date":"2026-04-17","open":3820,"high":3910,"low":3800,"close":3855,"volume":122641,"rsi_14":76.92,"sma_20":3377.5,"sma_60":3417.17,"sma_120":3485.0},{"date":"2026-04-20","open":3855,"high":3955,"low":3840,"close":3900,"volume":104006,"rsi_14":84.68,"sma_20":3414.25,"sma_60":3428.92,"sma_120":3484.83},{"date":"2026-04-21","open":3905,"high":3935,"low":3800,"close":3800,"volume":134177,"rsi_14":72.82,"sma_20":3444.0,"sma_60":3440.67,"sma_120":3484.33},{"date":"2026-04-22","open":3800,"high":3950,"low":3785,"close":3915,"volume":120979,"rsi_14":81.22,"sma_20":3476.25,"sma_60":3453.67,"sma_120":3483.79},{"date":"2026-04-23","open":3915,"high":3960,"low":3840,"close":3870,"volume":115451,"rsi_14":77.83,"sma_20":3509.25,"sma_60":3464.58,"sma_120":3482.21},{"date":"2026-04-24","open":3890,"high":3955,"low":3840,"close":3910,"volume":117145,"rsi_14":78.03,"sma_20":3541.75,"sma_60":3475.75,"sma_120":3481.75},{"date":"2026-04-27","open":3910,"high":4380,"low":3890,"close":4150,"volume":1556142,"rsi_14":82.22,"sma_20":3589.75,"sma_60":3491.08,"sma_120":3483.83},{"date":"2026-04-28","open":4150,"high":4215,"low":4030,"close":4040,"volume":515509,"rsi_14":75.52,"sma_20":3637.5,"sma_60":3503.83,"sma_120":3485.46},{"date":"2026-04-29","open":4030,"high":4050,"low":3920,"close":4005,"volume":294156,"rsi_14":73.17,"sma_20":3671.25,"sma_60":3516.58,"sma_120":3483.62},{"date":"2026-04-30","open":4010,"high":4145,"low":3870,"close":3875,"volume":237163,"rsi_14":64.71,"sma_20":3780.0,"sma_60":3447.67,"sma_120":3440.58},{"date":"2026-05-04","open":3875,"high":3945,"low":3800,"close":3830,"volume":122716,"rsi_14":61.11,"sma_20":3731.25,"sma_60":3539.83,"sma_120":3490.46},{"date":"2026-05-06","open":3800,"high":3825,"low":3710,"close":3750,"volume":202803,"rsi_14":58.56,"sma_20":3754.5,"sma_60":3549.0,"sma_120":3491.12},{"date":"2026-05-07","open":3750,"high":3960,"low":3725,"close":3955,"volume":195919,"rsi_14":58.08,"sma_20":3788.25,"sma_60":3560.33,"sma_120":3494.25},{"date":"2026-05-08","open":3955,"high":4035,"low":3875,"close":3975,"volume":121859,"rsi_14":56.22,"sma_20":3821.5,"sma_60":3573.08,"sma_120":3496.79},{"date":"2026-05-11","open":4000,"high":4010,"low":3845,"close":3880,"volume":93734,"rsi_14":50.96,"sma_20":3848.5,"sma_60":3584.83,"sma_120":3497.62},{"date":"2026-05-12","open":3885,"high":3960,"low":3580,"close":3840,"volume":224855,"rsi_14":47.69,"sma_20":3859.5,"sma_60":3594.5,"sma_120":3497.71},{"date":"2026-05-13","open":3840,"high":4220,"low":3745,"close":3755,"volume":795499,"rsi_14":48.25,"sma_20":3869.75,"sma_60":3601.58,"sma_120":3497.33},{"date":"2026-05-14","open":3770,"high":3845,"low":3720,"close":3740,"volume":133111,"rsi_14":42.62,"sma_20":3880.5,"sma_60":3594.75,"sma_120":3497.54},{"date":"2026-05-15","open":3740,"high":3755,"low":3600,"close":3600,"volume":147366,"rsi_14":39.45,"sma_20":3873.25,"sma_60":3585.5,"sma_120":3497.17},{"date":"2026-05-18","open":3600,"high":3640,"low":3455,"close":3630,"volume":123697,"rsi_14":38.98,"sma_20":3863.75,"sma_60":3577.83,"sma_120":3498.38},{"date":"2026-05-19","open":3630,"high":3775,"low":3565,"close":3730,"volume":131296,"rsi_14":31.42,"sma_20":3857.5,"sma_60":3574.08,"sma_120":3500.38},{"date":"2026-05-20","open":3730,"high":3770,"low":3555,"close":3590,"volume":162093,"rsi_14":30.6,"sma_20":3842.0,"sma_60":3569.75,"sma_120":3500.62},{"date":"2026-05-21","open":3600,"high":3775,"low":3585,"close":3610,"volume":136871,"rsi_14":32.75,"sma_20":3832.5,"sma_60":3566.75,"sma_120":3501.42},{"date":"2026-05-22","open":3625,"high":3985,"low":3625,"close":3980,"volume":346059,"rsi_14":53.79,"sma_20":3835.75,"sma_60":3571.0,"sma_120":3505.5},{"date":"2026-05-26","open":4060,"high":4060,"low":3775,"close":3885,"volume":156745,"rsi_14":51.92,"sma_20":3836.5,"sma_60":3572.33,"sma_120":3509.04},{"date":"2026-05-27","open":3855,"high":4235,"low":3755,"close":3860,"volume":231829,"rsi_14":53.99,"sma_20":3834.0,"sma_60":3574.92,"sma_120":3511.33},{"date":"2026-05-28","open":3860,"high":3890,"low":3735,"close":3830,"volume":118865,"rsi_14":44.81,"sma_20":3818.0,"sma_60":3577.83,"sma_120":3513.46},{"date":"2026-05-29","open":3800,"high":3900,"low":3700,"close":3720,"volume":84228,"rsi_14":40.15,"sma_20":3802.0,"sma_60":3582.08,"sma_120":3513.83},{"date":"2026-06-01","open":3670,"high":4030,"low":3305,"close":3435,"volume":425190,"rsi_14":35.02,"sma_20":3773.5,"sma_60":3586.75,"sma_120":3512.04},{"date":"2026-06-02","open":3435,"high":3475,"low":3315,"close":3350,"volume":83080,"rsi_14":33.99,"sma_20":3747.25,"sma_60":3586.0,"sma_120":3509.62},{"date":"2026-06-04","open":3250,"high":3520,"low":3100,"close":3310,"volume":117237,"rsi_14":35.02,"sma_20":3721.25,"sma_60":3583.25,"sma_120":3507.12},{"date":"2026-06-05","open":3300,"high":3300,"low":3160,"close":3230,"volume":113840,"rsi_14":33.55,"sma_20":3695.25,"sma_60":3581.25,"sma_120":3504.38},{"date":"2026-06-08","open":3010,"high":3175,"low":3010,"close":3030,"volume":111686,"rsi_14":32.3,"sma_20":3649.0,"sma_60":3574.92,"sma_120":3499.88},{"date":"2026-06-09","open":3100,"high":3390,"low":3100,"close":3145,"volume":81035,"rsi_14":35.69,"sma_20":3607.5,"sma_60":3571.58,"sma_120":3496.79},{"date":"2026-06-10","open":3120,"high":3210,"low":3080,"close":3200,"volume":82425,"rsi_14":33.94,"sma_20":3573.5,"sma_60":3568.33,"sma_120":3494.5},{"date":"2026-06-11","open":3100,"high":3275,"low":3100,"close":3250,"volume":38907,"rsi_14":39.1,"sma_20":3544.0,"sma_60":3564.25,"sma_120":3492.71},{"date":"2026-06-12","open":3250,"high":3370,"low":3250,"close":3315,"volume":57566,"rsi_14":40.81,"sma_20":3522.0,"sma_60":3562.83,"sma_120":3491.12},{"date":"2026-06-15","open":3325,"high":3375,"low":3190,"close":3200,"volume":98380,"rsi_14":21.11,"sma_20":3495.0,"sma_60":3559.42,"sma_120":3488.46},{"date":"2026-06-16","open":3200,"high":3260,"low":3160,"close":3205,"volume":62234,"rsi_14":23.02,"sma_20":3475.25,"sma_60":3556.75,"sma_120":3485.29},{"date":"2026-06-17","open":3205,"high":3335,"low":3180,"close":3280,"volume":55961,"rsi_14":53.68,"sma_20":3286.5,"sma_60":3554.08,"sma_120":3472.38},{"date":"2026-06-18","open":3280,"high":3365,"low":3145,"close":3165,"volume":55890,"rsi_14":26.16,"sma_20":3429.5,"sma_60":3554.83,"sma_120":3481.33},{"date":"2026-06-19","open":3140,"high":3200,"low":3030,"close":3085,"volume":154016,"rsi_14":26.74,"sma_20":3404.25,"sma_60":3553.5,"sma_120":3478.0},{"date":"2026-06-22","open":3065,"high":3155,"low":3025,"close":3030,"volume":61462,"rsi_14":32.16,"sma_20":3375.25,"sma_60":3550.58,"sma_120":3474.29},{"date":"2026-06-23","open":3020,"high":3030,"low":2850,"close":2855,"volume":134970,"rsi_14":29.8,"sma_20":3319.0,"sma_60":3543.67,"sma_120":3469.29},{"date":"2026-06-24","open":2855,"high":3220,"low":2800,"close":3125,"volume":273911,"rsi_14":43.64,"sma_20":3281.0,"sma_60":3542.25,"sma_120":3467.38},{"date":"2026-06-25","open":3055,"high":3195,"low":3010,"close":3015,"volume":103358,"rsi_14":42.76,"sma_20":3238.75,"sma_60":3538.17,"sma_120":3464.42},{"date":"2026-06-26","open":3015,"high":3195,"low":3010,"close":3080,"volume":126319,"rsi_14":51.85,"sma_20":3201.25,"sma_60":3536.33,"sma_120":3462.54},{"date":"2026-06-29","open":3055,"high":3300,"low":3055,"close":3280,"volume":73978,"rsi_14":54.7,"sma_20":3179.25,"sma_60":3539.58,"sma_120":3461.79},{"date":"2026-06-30","open":3330,"high":3355,"low":3195,"close":3315,"volume":64033,"rsi_14":54.06,"sma_20":3173.25,"sma_60":3539.33,"sma_120":3461.12},{"date":"2026-07-01","open":3315,"high":3420,"low":3225,"close":3410,"volume":80164,"rsi_14":55.48,"sma_20":3176.25,"sma_60":3542.0,"sma_120":3459.42},{"date":"2026-07-02","open":3385,"high":3410,"low":3270,"close":3270,"volume":70706,"rsi_14":48.53,"sma_20":3174.25,"sma_60":3542.25,"sma_120":3457.5},{"date":"2026-07-03","open":3255,"high":3315,"low":3160,"close":3305,"volume":81731,"rsi_14":53.61,"sma_20":3178.0,"sma_60":3542.58,"sma_120":3456.5},{"date":"2026-07-06","open":3305,"high":3400,"low":3265,"close":3340,"volume":47981,"rsi_14":54.55,"sma_20":3193.5,"sma_60":3543.58,"sma_120":3456.5},{"date":"2026-07-07","open":3400,"high":3480,"low":3325,"close":3360,"volume":127269,"rsi_14":52.8,"sma_20":3204.25,"sma_60":3544.42,"sma_120":3457.83},{"date":"2026-07-08","open":3330,"high":3450,"low":3260,"close":3305,"volume":91804,"rsi_14":55.11,"sma_20":3209.5,"sma_60":3543.83,"sma_120":3458.33},{"date":"2026-07-09","open":3365,"high":3375,"low":3270,"close":3330,"volume":68607,"rsi_14":59.32,"sma_20":3213.5,"sma_60":3539.0,"sma_120":3458.62},{"date":"2026-07-10","open":3305,"high":3585,"low":3305,"close":3555,"volume":116813,"rsi_14":67.68,"sma_20":3225.5,"sma_60":3539.08,"sma_120":3460.88},{"date":"2026-07-13","open":3495,"high":3690,"low":3420,"close":3480,"volume":188850,"rsi_14":72.56,"sma_20":3239.5,"sma_60":3538.33,"sma_120":3462.67},{"date":"2026-07-14","open":3410,"high":3530,"low":3260,"close":3445,"volume":182536,"rsi_14":63.91,"sma_20":3251.5,"sma_60":3533.33,"sma_120":3464.33},{"date":"2026-07-15","open":3445,"high":3605,"low":3355,"close":3590,"volume":85843,"rsi_14":74.26,"sma_20":3267.0,"sma_60":3529.5,"sma_120":3467.54},{"date":"2026-07-16","open":3590,"high":3630,"low":3520,"close":3585,"volume":66593,"rsi_14":72.44,"sma_20":3288.0,"sma_60":3525.0,"sma_120":3471.08},{"date":"2026-07-20","open":3585,"high":3620,"low":3405,"close":3540,"volume":137636,"rsi_14":63.4,"sma_20":3310.75,"sma_60":3519.0,"sma_120":3473.96},{"date":"2026-07-21","open":3515,"high":3590,"low":3450,"close":3585,"volume":63087,"rsi_14":63.78,"sma_20":3338.5,"sma_60":3515.42,"sma_120":3478.04},{"date":"2026-07-22","open":3590,"high":3620,"low":3450,"close":3460,"volume":80226,"rsi_14":52.48,"sma_20":3368.75,"sma_60":3507.83,"sma_120":3480.75},{"date":"2026-07-23","open":3460,"high":3630,"low":3460,"close":3590,"volume":59847,"rsi_14":66.0,"sma_20":3392.0,"sma_60":3503.17,"sma_120":3483.88},{"date":"2026-07-24","open":3590,"high":3660,"low":3465,"close":3535,"volume":50430,"rsi_14":61.27,"sma_20":3418.0,"sma_60":3496.92,"sma_120":3486.33},{"date":"2026-07-27","open":3535,"high":3650,"low":3500,"close":3620,"volume":73484,"rsi_14":63.08,"sma_20":3445.0,"sma_60":3488.08,"sma_120":3489.58},{"date":"2026-07-28","open":3630,"high":3630,"low":3425,"close":3430,"volume":103607,"rsi_14":52.82,"sma_20":3452.5,"sma_60":3477.92,"sma_120":3490.88},{"date":"2026-07-29","open":3550,"high":3550,"low":3160,"close":3215,"volume":123741,"rsi_14":46.79,"sma_20":3447.5,"sma_60":3464.75,"sma_120":3490.67},{"date":"2026-07-30","open":3200,"high":3380,"low":3160,"close":3310,"volume":56569,"rsi_14":49.32,"sma_20":3442.5,"sma_60":3455.33,"sma_120":3491.67},{"date":"2026-07-31","open":3320,"high":3535,"low":3320,"close":3495,"volume":70526,"rsi_14":47.9,"sma_20":3453.75,"sma_60":3449.75,"sma_120":3494.79},{"date":"2026-08-03","open":3555,"high":3575,"low":3435,"close":3450,"volume":64833,"rsi_14":48.93,"sma_20":3461.0,"sma_60":3444.75,"sma_120":3496.88},{"date":"2026-08-04","open":3450,"high":3585,"low":3435,"close":3555,"volume":86876,"rsi_14":53.74,"sma_20":3471.75,"sma_60":3438.08,"sma_120":3499.21},{"date":"2026-08-05","open":3570,"high":3685,"low":3570,"close":3635,"volume":64862,"rsi_14":51.6,"sma_20":3485.5,"sma_60":3432.42,"sma_120":3502.75},{"date":"2026-08-06","open":3635,"high":3695,"low":3580,"close":3635,"volume":67255,"rsi_14":51.79,"sma_20":3502.0,"sma_60":3428.33,"sma_120":3506.58},{"date":"2026-08-07","open":3665,"high":3760,"low":3635,"close":3695,"volume":59347,"rsi_14":55.48,"sma_20":3520.25,"sma_60":3425.92,"sma_120":3510.21},{"date":"2026-08-10","open":3720,"high":3790,"low":3610,"close":3770,"volume":127769,"rsi_14":56.4,"sma_20":3531.0,"sma_60":3426.17,"sma_120":3513.88},{"date":"2026-08-11","open":3770,"high":3980,"low":3425,"close":3605,"volume":438738,"rsi_14":54.88,"sma_20":3537.25,"sma_60":3423.92,"sma_120":3509.33},{"date":"2026-08-12","open":3605,"high":3645,"low":3420,"close":3425,"volume":219218,"rsi_14":44.63,"sma_20":3536.25,"sma_60":3421.0,"sma_120":3503.25},{"date":"2026-08-13","open":3445,"high":3565,"low":3365,"close":3510,"volume":222799,"rsi_14":49.2,"sma_20":3532.25,"sma_60":3419.0,"sma_120":3498.42},{"date":"2026-08-14","open":3515,"high":3860,"low":3510,"close":3840,"volume":375167,"rsi_14":56.08,"sma_20":3545.0,"sma_60":3420.83,"sma_120":3497.46},{"date":"2026-08-18","open":3800,"high":3875,"low":3655,"close":3715,"volume":303485,"rsi_14":58.17,"sma_20":3553.75,"sma_60":3422.92,"sma_120":3496.33},{"date":"2026-08-19","open":3600,"high":3880,"low":3520,"close":3845,"volume":212766,"rsi_14":68.98,"sma_20":3566.75,"sma_60":3426.83,"sma_120":3496.79},{"date":"2026-08-20","open":3880,"high":4060,"low":3815,"close":3995,"volume":381725,"rsi_14":69.97,"sma_20":3593.5,"sma_60":3427.08,"sma_120":3499.04},{"date":"2026-08-21","open":3980,"high":4065,"low":3870,"close":4020,"volume":212998,"rsi_14":66.88,"sma_20":3615.0,"sma_60":3429.33,"sma_120":3500.83},{"date":"2026-08-24","open":4170,"high":5190,"low":4160,"close":5100,"volume":5005960,"rsi_14":81.85,"sma_20":3693.25,"sma_60":3450.0,"sma_120":3512.46},{"date":"2026-08-25","open":5300,"high":5700,"low":5040,"close":5550,"volume":3581039,"rsi_14":83.99,"sma_20":3789.75,"sma_60":3478.67,"sma_120":3528.25},{"date":"2026-08-26","open":5680,"high":6390,"low":5410,"close":5500,"volume":2682977,"rsi_14":82.1,"sma_20":3893.25,"sma_60":3508.33,"sma_120":3545.21},{"date":"2026-08-27","open":5700,"high":6300,"low":5450,"close":5800,"volume":2605809,"rsi_14":83.78,"sma_20":4022.5,"sma_60":3547.75,"sma_120":3567.25},{"date":"2026-08-28","open":5760,"high":6180,"low":5760,"close":6180,"volume":547913,"rsi_14":85.25,"sma_20":4166.0,"sma_60":3594.92,"sma_120":3590.46},{"date":"2026-08-31","open":6550,"high":7050,"low":6550,"close":6990,"volume":1229924,"rsi_14":87.79,"sma_20":4340.75,"sma_60":3656.25,"sma_120":3619.75},{"date":"2026-09-01","open":7340,"high":7340,"low":6990,"close":7340,"volume":473719,"rsi_14":92.01,"sma_20":4535.25,"sma_60":3724.75,"sma_120":3653.0},{"date":"2026-09-02","open":7000,"high":7170,"low":6950,"close":6990,"volume":298904,"rsi_14":88.62,"sma_20":4707.0,"sma_60":3790.75,"sma_120":3682.83},{"date":"2026-09-03","open":6970,"high":6970,"low":5910,"close":6180,"volume":537914,"rsi_14":75.0,"sma_20":4834.25,"sma_60":3841.33,"sma_120":3706.46},{"date":"2026-09-04","open":6150,"high":7200,"low":6150,"close":7200,"volume":483626,"rsi_14":77.86,"sma_20":5012.5,"sma_60":3908.0,"sma_120":3738.17},{"date":"2026-09-07","open":7040,"high":7220,"low":6520,"close":7030,"volume":770121,"rsi_14":77.28,"sma_20":5179.25,"sma_60":3971.0,"sma_120":3767.62},{"date":"2026-09-08","open":7030,"high":7030,"low":6430,"close":6600,"volume":855941,"rsi_14":71.61,"sma_20":5320.75,"sma_60":4025.75,"sma_120":3794.29},{"date":"2026-09-09","open":6720,"high":8100,"low":6560,"close":7960,"volume":1633269,"rsi_14":76.14,"sma_20":5538.5,"sma_60":4105.08,"sma_120":3832.25},{"date":"2026-09-10","open":7850,"high":8670,"low":7660,"close":8400,"volume":966621,"rsi_14":77.38,"sma_20":5787.25,"sma_60":4191.67,"sma_120":3874.21},{"date":"2026-09-11","open":8180,"high":8480,"low":7760,"close":8100,"volume":381874,"rsi_14":70.78,"sma_20":6016.75,"sma_60":4272.0,"sma_120":3914.29},{"date":"2026-09-14","open":8160,"high":9300,"low":7810,"close":9000,"volume":696218,"rsi_14":72.49,"sma_20":6274.75,"sma_60":4369.25,"sma_120":3962.04},{"date":"2026-09-15","open":8990,"high":9430,"low":8700,"close":8960,"volume":245123,"rsi_14":72.58,"sma_20":6537.0,"sma_60":4467.17,"sma_120":4010.33},{"date":"2026-09-16","open":8800,"high":9450,"low":8750,"close":8980,"volume":161668,"rsi_14":71.54,"sma_20":6793.75,"sma_60":4566.33,"sma_120":4058.46},{"date":"2026-09-17","open":8890,"high":9360,"low":8720,"close":9250,"volume":220057,"rsi_14":71.11,"sma_20":7056.5,"sma_60":4672.92,"sma_120":4108.29},{"date":"2026-09-18","open":9250,"high":9300,"low":8420,"close":8420,"volume":331297,"rsi_14":59.81,"sma_20":7276.5,"sma_60":4761.17,"sma_120":4151.71},{"date":"2026-09-21","open":8420,"high":8500,"low":7580,"close":8390,"volume":624209,"rsi_14":57.53,"sma_20":7441.0,"sma_60":4850.75,"sma_120":4194.46},{"date":"2026-09-22","open":8110,"high":8270,"low":7080,"close":7510,"volume":824656,"rsi_14":53.47,"sma_20":7539.0,"sma_60":4924.58,"sma_120":4230.46},{"date":"2026-09-23","open":7510,"high":8000,"low":7010,"close":7950,"volume":270805,"rsi_14":62.41,"sma_20":7661.5,"sma_60":5002.42,"sma_120":4271.0},{"date":"2026-09-28","open":7620,"high":8750,"low":7600,"close":8390,"volume":345058,"rsi_14":59.08,"sma_20":7791.0,"sma_60":5087.0,"sma_120":4313.17},{"date":"2026-09-29","open":8390,"high":8970,"low":7850,"close":8080,"volume":364344,"rsi_14":57.85,"sma_20":7886.0,"sma_60":5164.83,"sma_120":4353.42},{"date":"2026-09-30","open":8130,"high":8940,"low":7990,"close":8500,"volume":621760,"rsi_14":64.22,"sma_20":7961.5,"sma_60":5252.0,"sma_120":4397.12},{"date":"2026-10-01","open":8210,"high":8890,"low":8210,"close":8430,"volume":326921,"rsi_14":54.36,"sma_20":8016.0,"sma_60":5337.42,"sma_120":4440.0},{"date":"2026-10-02","open":8540,"high":8750,"low":8090,"close":8230,"volume":270776,"rsi_14":48.35,"sma_20":8078.0,"sma_60":5418.92,"sma_120":4481.25},{"date":"2026-10-06","open":8180,"high":8180,"low":7000,"close":7130,"volume":1132490,"rsi_14":41.85,"sma_20":8125.5,"sma_60":5481.75,"sma_120":4513.08},{"date":"2026-10-07","open":7160,"high":7160,"low":6570,"close":6670,"volume":988223,"rsi_14":28.86,"sma_20":8099.0,"sma_60":5537.83,"sma_120":4540.83},{"date":"2026-10-08","open":6670,"high":7230,"low":6330,"close":6870,"volume":909865,"rsi_14":31.57,"sma_20":8091.0,"sma_60":5596.83,"sma_120":4567.92},{"date":"2026-10-12","open":6900,"high":6920,"low":6200,"close":6330,"volume":643341,"rsi_14":28.59,"sma_20":8077.5,"sma_60":5643.08,"sma_120":4591.08},{"date":"2026-10-13","open":6200,"high":6230,"low":5770,"close":6050,"volume":533418,"rsi_14":24.19,"sma_20":7982.0,"sma_60":5685.92,"sma_120":4612.12},{"date":"2026-10-14","open":6000,"high":6560,"low":5770,"close":6270,"volume":498047,"rsi_14":30.77,"sma_20":7875.5,"sma_60":5733.0,"sma_120":4633.17},{"date":"2026-10-15","open":5810,"high":6100,"low":5700,"close":5900,"volume":1062713,"rsi_14":29.01,"sma_20":7765.5,"sma_60":5771.5,"sma_120":4650.5},{"date":"2026-10-16","open":5910,"high":6500,"low":5610,"close":6170,"volume":901891,"rsi_14":37.41,"sma_20":7624.0,"sma_60":5814.58,"sma_120":4669.79},{"date":"2026-10-19","open":6000,"high":6460,"low":4815,"close":5200,"volume":3488122,"rsi_14":26.5,"sma_20":7436.0,"sma_60":5842.25,"sma_120":4680.62},{"date":"2026-10-20","open":5140,"high":5200,"low":4445,"close":4585,"volume":2270475,"rsi_14":18.42,"sma_20":7216.25,"sma_60":5858.92,"sma_120":4687.17},{"date":"2026-10-21","open":4655,"high":4850,"low":4580,"close":4685,"volume":741582,"rsi_14":20.81,"sma_20":6988.0,"sma_60":5879.33,"sma_120":4693.58},{"date":"2026-10-22","open":4685,"high":4690,"low":4125,"close":4190,"volume":1485088,"rsi_14":13.41,"sma_20":6776.5,"sma_60":5889.33,"sma_120":4696.25},{"date":"2026-10-23","open":4113,"high":4113,"low":3892,"close":4085,"volume":776294}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":333.18849214880714,"pbr":0.73,"per":12.26,"roa":0.58,"roe":0.98,"grade":"C","comment":"PER 12.23배, ROE 0.98%","revenue":240235396868.0,"analysis":"PER 12.2배입니다. ROE 1.0%입니다. 시가총액 1510.18억. 매출 2402.35억, 영업이익 189.50억.","eps_basis":"TTM","debt_ratio":0.6851222781804835,"market_cap":151388792800,"net_income":12329689255.0,"total_debt":141773807768.0,"ttm_window":"2025Q3~2026Q2","gross_margin":48.01,"total_assets":348705931103.0,"total_equity":206932123335.0,"profit_margin":5.13,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":18949548711.0,"operating_margin":7.89,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":4085.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":3290.0},{"date":"2016-10-25","close":3150.0},{"date":"2016-10-26","close":3055.0},{"date":"2016-10-27","close":3130.0},{"date":"2016-10-28","close":3035.0},{"date":"2016-10-31","close":2915.0},{"date":"2016-11-01","close":2940.0},{"date":"2016-11-02","close":2830.0},{"date":"2016-11-03","close":2850.0},{"date":"2016-11-04","close":2845.0},{"date":"2016-11-07","close":3015.0},{"date":"2016-11-08","close":2985.0},{"date":"2016-11-09","close":2865.0},{"date":"2016-11-10","close":2930.0},{"date":"2016-11-11","close":2920.0},{"date":"2016-11-14","close":2940.0},{"date":"2016-11-15","close":2970.0},{"date":"2016-11-16","close":3045.0},{"date":"2016-11-17","close":3045.0},{"date":"2016-11-18","close":3020.0},{"date":"2016-11-21","close":2965.0},{"date":"2016-11-22","close":2970.0},{"date":"2016-11-23","close":2865.0},{"date":"2016-11-24","close":2800.0},{"date":"2016-11-25","close":2825.0},{"date":"2016-11-28","close":2855.0},{"date":"2016-11-29","close":2900.0},{"date":"2016-11-30","close":2950.0},{"date":"2016-12-01","close":3030.0},{"date":"2016-12-02","close":3000.0},{"date":"2016-12-05","close":2905.0},{"date":"2016-12-06","close":2975.0},{"date":"2016-12-07","close":3010.0},{"date":"2016-12-08","close":3005.0},{"date":"2016-12-09","close":3035.0},{"date":"2016-12-12","close":3060.0},{"date":"2016-12-13","close":3055.0},{"date":"2016-12-14","close":3050.0},{"date":"2016-12-15","close":3070.0},{"date":"2016-12-16","close":3105.0},{"date":"2016-12-19","close":3105.0},{"date":"2016-12-20","close":3175.0},{"date":"2016-12-21","close":3150.0},{"date":"2016-12-22","close":3170.0},{"date":"2016-12-23","close":3135.0},{"date":"2016-12-26","close":3070.0},{"date":"2016-12-27","close":3040.0},{"date":"2016-12-28","close":3005.0},{"date":"2016-12-29","close":2965.0},{"date":"2017-01-02","close":3015.0},{"date":"2017-01-03","close":3110.0},{"date":"2017-01-04","close":3125.0},{"date":"2017-01-05","close":3095.0},{"date":"2017-01-06","close":3120.0},{"date":"2017-01-09","close":3140.0},{"date":"2017-01-10","close":3250.0},{"date":"2017-01-11","close":3205.0},{"date":"2017-01-12","close":3200.0},{"date":"2017-01-13","close":3215.0},{"date":"2017-01-16","close":3100.0},{"date":"2017-01-17","close":3070.0},{"date":"2017-01-18","close":3120.0},{"date":"2017-01-19","close":3195.0},{"date":"2017-01-20","close":3150.0},{"date":"2017-01-23","close":3100.0},{"date":"2017-01-24","close":3035.0},{"date":"2017-01-25","close":3070.0},{"date":"2017-01-26","close":3095.0},{"date":"2017-01-31","close":3155.0},{"date":"2017-02-01","close":3155.0},{"date":"2017-02-02","close":3160.0},{"date":"2017-02-03","close":3160.0},{"date":"2017-02-06","close":3135.0},{"date":"2017-02-07","close":3060.0},{"date":"2017-02-08","close":3015.0},{"date":"2017-02-09","close":3015.0},{"date":"2017-02-10","close":2900.0},{"date":"2017-02-13","close":2895.0},{"date":"2017-02-14","close":2865.0},{"date":"2017-02-15","close":2865.0},{"date":"2017-02-16","close":2870.0},{"date":"2017-02-17","close":2880.0},{"date":"2017-02-20","close":2945.0},{"date":"2017-02-21","close":2915.0},{"date":"2017-02-22","close":2940.0},{"date":"2017-02-23","close":2900.0},{"date":"2017-02-24","close":2930.0},{"date":"2017-02-27","close":2925.0},{"date":"2017-02-28","close":2890.0},{"date":"2017-03-02","close":2895.0},{"date":"2017-03-03","close":2850.0},{"date":"2017-03-06","close":2870.0},{"date":"2017-03-07","close":2870.0},{"date":"2017-03-08","close":2900.0},{"date":"2017-03-09","close":2880.0},{"date":"2017-03-10","close":2875.0},{"date":"2017-03-13","close":2835.0},{"date":"2017-03-14","close":2835.0},{"date":"2017-03-15","close":2850.0},{"date":"2017-03-16","close":2845.0},{"date":"2017-03-17","close":2815.0},{"date":"2017-03-20","close":2765.0},{"date":"2017-03-21","close":2745.0},{"date":"2017-03-22","close":2635.0},{"date":"2017-03-23","close":2745.0},{"date":"2017-03-24","close":2715.0},{"date":"2017-03-27","close":2715.0},{"date":"2017-03-28","close":2700.0},{"date":"2017-03-29","close":2705.0},{"date":"2017-03-30","close":2695.0},{"date":"2017-03-31","close":2675.0},{"date":"2017-04-03","close":2725.0},{"date":"2017-04-04","close":2720.0},{"date":"2017-04-05","close":2725.0},{"date":"2017-04-06","close":2710.0},{"date":"2017-04-07","close":2690.0},{"date":"2017-04-10","close":2615.0},{"date":"2017-04-11","close":2615.0},{"date":"2017-04-12","close":2645.0},{"date":"2017-04-13","close":2620.0},{"date":"2017-04-14","close":2585.0},{"date":"2017-04-17","close":2585.0},{"date":"2017-04-18","close":2610.0},{"date":"2017-04-19","close":2665.0},{"date":"2017-04-20","close":2695.0},{"date":"2017-04-21","close":2730.0},{"date":"2017-04-24","close":2725.0},{"date":"2017-04-25","close":2725.0},{"date":"2017-04-26","close":2690.0},{"date":"2017-04-27","close":2670.0},{"date":"2017-04-28","close":2620.0},{"date":"2017-05-02","close":2620.0},{"date":"2017-05-04","close":2630.0},{"date":"2017-05-08","close":2610.0},{"date":"2017-05-10","close":2620.0},{"date":"2017-05-11","close":2620.0},{"date":"2017-05-12","close":2610.0},{"date":"2017-05-15","close":2600.0},{"date":"2017-05-16","close":2580.0},{"date":"2017-05-17","close":2500.0},{"date":"2017-05-18","close":2460.0},{"date":"2017-05-19","close":2545.0},{"date":"2017-05-22","close":2555.0},{"date":"2017-05-23","close":2520.0},{"date":"2017-05-24","close":2515.0},{"date":"2017-05-25","close":2500.0},{"date":"2017-05-26","close":2495.0},{"date":"2017-05-29","close":2490.0},{"date":"2017-05-30","close":2535.0},{"date":"2017-05-31","close":2525.0},{"date":"2017-06-01","close":2520.0},{"date":"2017-06-02","close":2560.0},{"date":"2017-06-05","close":2560.0},{"date":"2017-06-07","close":2550.0},{"date":"2017-06-08","close":2480.0},{"date":"2017-06-09","close":2545.0},{"date":"2017-06-12","close":2450.0},{"date":"2017-06-13","close":2470.0},{"date":"2017-06-14","close":2465.0},{"date":"2017-06-15","close":3200.0},{"date":"2017-06-16","close":3325.0},{"date":"2017-06-19","close":3170.0},{"date":"2017-06-20","close":2980.0},{"date":"2017-06-21","close":2890.0},{"date":"2017-06-22","close":2915.0},{"date":"2017-06-23","close":2925.0},{"date":"2017-06-26","close":2790.0},{"date":"2017-06-27","close":2870.0},{"date":"2017-06-28","close":3315.0},{"date":"2017-06-29","close":3300.0},{"date":"2017-06-30","close":3280.0},{"date":"2017-07-03","close":3105.0},{"date":"2017-07-04","close":3240.0},{"date":"2017-07-05","close":3275.0},{"date":"2017-07-06","close":3145.0},{"date":"2017-07-07","close":3140.0},{"date":"2017-07-10","close":2930.0},{"date":"2017-07-11","close":2815.0},{"date":"2017-07-12","close":2930.0},{"date":"2017-07-13","close":2855.0},{"date":"2017-07-14","close":2820.0},{"date":"2017-07-17","close":2900.0},{"date":"2017-07-18","close":2960.0},{"date":"2017-07-19","close":2910.0},{"date":"2017-07-20","close":2885.0},{"date":"2017-07-21","close":2805.0},{"date":"2017-07-24","close":2820.0},{"date":"2017-07-25","close":2780.0},{"date":"2017-07-26","close":2680.0},{"date":"2017-07-27","close":2710.0},{"date":"2017-07-28","close":2590.0},{"date":"2017-07-31","close":2730.0},{"date":"2017-08-01","close":2705.0},{"date":"2017-08-02","close":2725.0},{"date":"2017-08-03","close":2695.0},{"date":"2017-08-04","close":2630.0},{"date":"2017-08-07","close":2645.0},{"date":"2017-08-08","close":2655.0},{"date":"2017-08-09","close":2605.0},{"date":"2017-08-10","close":2610.0},{"date":"2017-08-11","close":2520.0},{"date":"2017-08-14","close":2580.0},{"date":"2017-08-16","close":2640.0},{"date":"2017-08-17","close":2665.0},{"date":"2017-08-18","close":2660.0},{"date":"2017-08-21","close":2600.0},{"date":"2017-08-22","close":2605.0},{"date":"2017-08-23","close":2670.0},{"date":"2017-08-24","close":2645.0},{"date":"2017-08-25","close":2695.0},{"date":"2017-08-28","close":2650.0},{"date":"2017-08-29","close":2600.0},{"date":"2017-08-30","close":2640.0},{"date":"2017-08-31","close":2640.0},{"date":"2017-09-01","close":2640.0},{"date":"2017-09-04","close":2625.0},{"date":"2017-09-05","close":2780.0},{"date":"2017-09-06","close":2780.0},{"date":"2017-09-07","close":2960.0},{"date":"2017-09-08","close":2830.0},{"date":"2017-09-11","close":2830.0},{"date":"2017-09-12","close":2790.0},{"date":"2017-09-13","close":2780.0},{"date":"2017-09-14","close":2850.0},{"date":"2017-09-15","close":2950.0},{"date":"2017-09-18","close":2900.0},{"date":"2017-09-19","close":2770.0},{"date":"2017-09-20","close":2775.0},{"date":"2017-09-21","close":2675.0},{"date":"2017-09-22","close":2680.0},{"date":"2017-09-25","close":2685.0},{"date":"2017-09-26","close":2685.0},{"date":"2017-09-27","close":2680.0},{"date":"2017-09-28","close":2645.0},{"date":"2017-09-29","close":2740.0},{"date":"2017-10-10","close":2790.0},{"date":"2017-10-11","close":2780.0},{"date":"2017-10-12","close":2730.0},{"date":"2017-10-13","close":2670.0},{"date":"2017-10-16","close":2635.0},{"date":"2017-10-17","close":2665.0},{"date":"2017-10-18","close":2620.0},{"date":"2017-10-19","close":2910.0},{"date":"2017-10-20","close":2920.0},{"date":"2017-10-23","close":2850.0},{"date":"2017-10-24","close":2920.0},{"date":"2017-10-25","close":2955.0},{"date":"2017-10-26","close":2850.0},{"date":"2017-10-27","close":2840.0},{"date":"2017-10-30","close":2920.0},{"date":"2017-10-31","close":2935.0},{"date":"2017-11-01","close":2880.0},{"date":"2017-11-02","close":2930.0},{"date":"2017-11-03","close":2900.0},{"date":"2017-11-06","close":2850.0},{"date":"2017-11-07","close":2870.0},{"date":"2017-11-08","close":2850.0},{"date":"2017-11-09","close":2815.0},{"date":"2017-11-10","close":2800.0},{"date":"2017-11-13","close":2755.0},{"date":"2017-11-14","close":2805.0},{"date":"2017-11-15","close":2750.0},{"date":"2017-11-16","close":2780.0},{"date":"2017-11-17","close":2750.0},{"date":"2017-11-20","close":2685.0},{"date":"2017-11-21","close":2685.0},{"date":"2017-11-22","close":2720.0},{"date":"2017-11-23","close":2740.0},{"date":"2017-11-24","close":2810.0},{"date":"2017-11-27","close":2790.0},{"date":"2017-11-28","close":2725.0},{"date":"2017-11-29","close":2690.0},{"date":"2017-11-30","close":2650.0},{"date":"2017-12-01","close":2700.0},{"date":"2017-12-04","close":2670.0},{"date":"2017-12-05","close":2695.0},{"date":"2017-12-06","close":2685.0},{"date":"2017-12-07","close":2685.0},{"date":"2017-12-08","close":2660.0},{"date":"2017-12-11","close":2730.0},{"date":"2017-12-12","close":2710.0},{"date":"2017-12-13","close":2715.0},{"date":"2017-12-14","close":2690.0},{"date":"2017-12-15","close":2715.0},{"date":"2017-12-18","close":2785.0},{"date":"2017-12-19","close":2710.0},{"date":"2017-12-20","close":2665.0},{"date":"2017-12-21","close":2690.0},{"date":"2017-12-22","close":2690.0},{"date":"2017-12-26","close":2680.0},{"date":"2017-12-27","close":2665.0},{"date":"2017-12-28","close":2660.0},{"date":"2018-01-02","close":2704.8889},{"date":"2018-01-03","close":2714.8333},{"date":"2018-01-04","close":2739.6943},{"date":"2018-01-05","close":2739.6943},{"date":"2018-01-08","close":2759.5833},{"date":"2018-01-09","close":2759.5833},{"date":"2018-01-10","close":2754.6111},{"date":"2018-01-11","close":2709.8611},{"date":"2018-01-12","close":2655.1667},{"date":"2018-01-15","close":2694.9443},{"date":"2018-01-16","close":2670.0833},{"date":"2018-01-17","close":2769.5278},{"date":"2018-01-18","close":2859.0278},{"date":"2018-01-19","close":2844.1111},{"date":"2018-01-22","close":2759.5833},{"date":"2018-01-23","close":2873.9443},{"date":"2018-01-24","close":2859.0278},{"date":"2018-01-25","close":2839.1389},{"date":"2018-01-26","close":2878.9165},{"date":"2018-01-29","close":2824.2222},{"date":"2018-01-30","close":2809.3054},{"date":"2018-01-31","close":2829.1943},{"date":"2018-02-01","close":2903.7778},{"date":"2018-02-02","close":2883.8889},{"date":"2018-02-05","close":2918.6943},{"date":"2018-02-06","close":2983.3333},{"date":"2018-02-07","close":2933.6111},{"date":"2018-02-08","close":2993.2778},{"date":"2018-02-09","close":2948.5278},{"date":"2018-02-12","close":3003.2222},{"date":"2018-02-13","close":2898.8054},{"date":"2018-02-14","close":2968.4165},{"date":"2018-02-19","close":2968.4165},{"date":"2018-02-20","close":2978.3611},{"date":"2018-02-21","close":2983.3333},{"date":"2018-02-22","close":3038.0278},{"date":"2018-02-23","close":3167.3054},{"date":"2018-02-26","close":3112.6111},{"date":"2018-02-27","close":3043.0},{"date":"2018-02-28","close":3047.9722},{"date":"2018-03-02","close":3097.6943},{"date":"2018-03-05","close":2993.2778},{"date":"2018-03-06","close":2923.6665},{"date":"2018-03-07","close":2923.6665},{"date":"2018-03-08","close":2933.6111},{"date":"2018-03-09","close":2983.3333},{"date":"2018-03-12","close":2983.3333},{"date":"2018-03-13","close":2898.8054},{"date":"2018-03-14","close":2844.1111},{"date":"2018-03-15","close":2878.9165},{"date":"2018-03-16","close":3072.8333},{"date":"2018-03-19","close":3097.6943},{"date":"2018-03-20","close":3072.8333},{"date":"2018-03-21","close":3132.5},{"date":"2018-03-22","close":3420.8889},{"date":"2018-03-23","close":3823.6389},{"date":"2018-03-26","close":4047.3889},{"date":"2018-03-27","close":3903.1943},{"date":"2018-03-28","close":3778.8889},{"date":"2018-03-29","close":3918.1111},{"date":"2018-03-30","close":3853.4722},{"date":"2018-04-02","close":3768.9443},{"date":"2018-04-03","close":3639.6665},{"date":"2018-04-04","close":3798.7778},{"date":"2018-04-05","close":3838.5554},{"date":"2018-04-06","close":3719.2222},{"date":"2018-04-09","close":3788.8333},{"date":"2018-04-10","close":3778.8889},{"date":"2018-04-11","close":3888.2778},{"date":"2018-04-12","close":3863.4165},{"date":"2018-04-13","close":3868.3889},{"date":"2018-04-16","close":3898.2222},{"date":"2018-04-17","close":3798.7778},{"date":"2018-04-18","close":3803.75},{"date":"2018-04-19","close":3838.5554},{"date":"2018-04-20","close":3888.2778},{"date":"2018-04-23","close":3888.2778},{"date":"2018-04-24","close":4136.8887},{"date":"2018-04-25","close":4007.6111},{"date":"2018-04-26","close":3962.8611},{"date":"2018-04-27","close":3967.8333},{"date":"2018-04-30","close":3893.25},{"date":"2018-05-02","close":4062.3054},{"date":"2018-05-03","close":4032.4722},{"date":"2018-05-04","close":3888.2778},{"date":"2018-05-08","close":3336.3611},{"date":"2018-05-09","close":3336.3611},{"date":"2018-05-10","close":3410.9443},{"date":"2018-05-11","close":3401.0},{"date":"2018-05-14","close":3321.4443},{"date":"2018-05-15","close":3381.1111},{"date":"2018-05-16","close":3351.2778},{"date":"2018-05-17","close":3271.7222},{"date":"2018-05-18","close":3291.6111},{"date":"2018-05-21","close":3236.9165},{"date":"2018-05-23","close":3281.6665},{"date":"2018-05-24","close":3276.6943},{"date":"2018-05-25","close":3226.9722},{"date":"2018-05-28","close":3226.9722},{"date":"2018-05-29","close":3172.2778},{"date":"2018-05-30","close":3107.6389},{"date":"2018-05-31","close":3097.6943},{"date":"2018-06-01","close":3167.3054},{"date":"2018-06-04","close":3152.3889},{"date":"2018-06-05","close":3177.25},{"date":"2018-06-07","close":3281.6665},{"date":"2018-06-08","close":3271.7222},{"date":"2018-06-11","close":3231.9443},{"date":"2018-06-12","close":3222.0},{"date":"2018-06-14","close":3202.1111},{"date":"2018-06-15","close":3222.0},{"date":"2018-06-18","close":3157.3611},{"date":"2018-06-19","close":3137.4722},{"date":"2018-06-20","close":3147.4165},{"date":"2018-06-21","close":3003.2222},{"date":"2018-06-22","close":2983.3333},{"date":"2018-06-25","close":2968.4165},{"date":"2018-06-26","close":2973.3889},{"date":"2018-06-27","close":2983.3333},{"date":"2018-06-28","close":2978.3611},{"date":"2018-06-29","close":2898.8054},{"date":"2018-07-02","close":2898.8054},{"date":"2018-07-03","close":2898.8054},{"date":"2018-07-04","close":2898.8054},{"date":"2018-07-05","close":2834.1665},{"date":"2018-07-06","close":2799.3611},{"date":"2018-07-09","close":2784.4443},{"date":"2018-07-10","close":2794.3889},{"date":"2018-07-11","close":2834.1665},{"date":"2018-07-12","close":2824.2222},{"date":"2018-07-13","close":2849.0833},{"date":"2018-07-16","close":2903.7778},{"date":"2018-07-17","close":3038.0278},{"date":"2018-07-18","close":3028.0833},{"date":"2018-07-19","close":2809.3054},{"date":"2018-07-20","close":2859.0278},{"date":"2018-07-23","close":2680.0278},{"date":"2018-07-24","close":2739.6943},{"date":"2018-07-25","close":2685.0},{"date":"2018-07-26","close":2630.3054},{"date":"2018-07-27","close":2630.3054},{"date":"2018-07-30","close":2680.0278},{"date":"2018-07-31","close":2685.0},{"date":"2018-08-01","close":2694.9443},{"date":"2018-08-02","close":2694.9443},{"date":"2018-08-03","close":2694.9443},{"date":"2018-08-06","close":2694.9443},{"date":"2018-08-07","close":2694.9443},{"date":"2018-08-08","close":2685.0},{"date":"2018-08-09","close":2854.0554},{"date":"2018-08-10","close":2819.25},{"date":"2018-08-13","close":2764.5554},{"date":"2018-08-14","close":2744.6667},{"date":"2018-08-16","close":2744.6667},{"date":"2018-08-17","close":2849.0833},{"date":"2018-08-20","close":2933.6111},{"date":"2018-08-21","close":3147.4165},{"date":"2018-08-22","close":3112.6111},{"date":"2018-08-23","close":3341.3333},{"date":"2018-08-24","close":3291.6111},{"date":"2018-08-27","close":3261.7778},{"date":"2018-08-28","close":3306.5278},{"date":"2018-08-29","close":3226.9722},{"date":"2018-08-30","close":3251.8333},{"date":"2018-08-31","close":3241.8889},{"date":"2018-09-03","close":3197.1389},{"date":"2018-09-04","close":3256.8054},{"date":"2018-09-05","close":3236.9165},{"date":"2018-09-06","close":3152.3889},{"date":"2018-09-07","close":3202.1111},{"date":"2018-09-10","close":3207.0833},{"date":"2018-09-11","close":3231.9443},{"date":"2018-09-12","close":3212.0554},{"date":"2018-09-13","close":3187.1943},{"date":"2018-09-14","close":3231.9443},{"date":"2018-09-17","close":3062.8889},{"date":"2018-09-18","close":3057.9165},{"date":"2018-09-19","close":3057.9165},{"date":"2018-09-20","close":2888.8611},{"date":"2018-09-21","close":2903.7778},{"date":"2018-09-27","close":2883.8889},{"date":"2018-09-28","close":2819.25},{"date":"2018-10-01","close":2779.4722},{"date":"2018-10-02","close":2714.8333},{"date":"2018-10-04","close":2819.25},{"date":"2018-10-05","close":2799.3611},{"date":"2018-10-08","close":2814.2778},{"date":"2018-10-10","close":2704.8889},{"date":"2018-10-11","close":2585.5554},{"date":"2018-10-12","close":2620.3611},{"date":"2018-10-15","close":2709.8611},{"date":"2018-10-16","close":2714.8333},{"date":"2018-10-17","close":2689.9722},{"date":"2018-10-18","close":2615.3889},{"date":"2018-10-19","close":2600.4722},{"date":"2018-10-22","close":2635.2778},{"date":"2018-10-23","close":2590.5278},{"date":"2018-10-24","close":2575.6111},{"date":"2018-10-25","close":2351.8611},{"date":"2018-10-26","close":2277.2778},{"date":"2018-10-29","close":1983.9166},{"date":"2018-10-30","close":1924.25},{"date":"2018-10-31","close":1924.25},{"date":"2018-11-01","close":1988.8889},{"date":"2018-11-02","close":2585.5554},{"date":"2018-11-05","close":2471.1943},{"date":"2018-11-06","close":2421.4722},{"date":"2018-11-07","close":2685.0},{"date":"2018-11-08","close":2943.5554},{"date":"2018-11-09","close":2749.6389},{"date":"2018-11-12","close":2660.1389},{"date":"2018-11-13","close":2645.2222},{"date":"2018-11-14","close":2605.4443},{"date":"2018-11-15","close":2615.3889},{"date":"2018-11-16","close":2560.6943},{"date":"2018-11-19","close":2496.0554},{"date":"2018-11-20","close":2555.7222},{"date":"2018-11-21","close":2476.1667},{"date":"2018-11-22","close":2476.1667},{"date":"2018-11-23","close":2312.0833},{"date":"2018-11-26","close":2272.3054},{"date":"2018-11-27","close":2331.9722},{"date":"2018-11-28","close":2386.6667},{"date":"2018-11-29","close":2376.7222},{"date":"2018-11-30","close":2341.9167},{"date":"2018-12-03","close":2341.9167},{"date":"2018-12-04","close":2386.6667},{"date":"2018-12-05","close":2585.5554},{"date":"2018-12-06","close":2456.2778},{"date":"2018-12-07","close":2560.6943},{"date":"2018-12-10","close":2416.5},{"date":"2018-12-11","close":2267.3333},{"date":"2018-12-12","close":2327.0},{"date":"2018-12-13","close":2381.6943},{"date":"2018-12-14","close":2307.1111},{"date":"2018-12-17","close":2371.75},{"date":"2018-12-18","close":2361.8054},{"date":"2018-12-19","close":2401.5833},{"date":"2018-12-20","close":2346.8889},{"date":"2018-12-21","close":2396.6111},{"date":"2018-12-24","close":2371.75},{"date":"2018-12-26","close":2232.5278},{"date":"2018-12-27","close":2222.5833},{"date":"2018-12-28","close":2232.5278},{"date":"2019-01-02","close":2282.25},{"date":"2019-01-03","close":2257.3889},{"date":"2019-01-04","close":2307.1111},{"date":"2019-01-07","close":2322.0278},{"date":"2019-01-08","close":2386.6667},{"date":"2019-01-09","close":2406.5554},{"date":"2019-01-10","close":2401.5833},{"date":"2019-01-11","close":2406.5554},{"date":"2019-01-14","close":2411.5278},{"date":"2019-01-15","close":2416.5},{"date":"2019-01-16","close":2456.2778},{"date":"2019-01-17","close":2446.3333},{"date":"2019-01-18","close":2451.3054},{"date":"2019-01-21","close":2446.3333},{"date":"2019-01-22","close":2461.25},{"date":"2019-01-23","close":2486.1111},{"date":"2019-01-24","close":2506.0},{"date":"2019-01-25","close":2501.0278},{"date":"2019-01-28","close":2510.9722},{"date":"2019-01-29","close":2501.0278},{"date":"2019-01-30","close":2525.8889},{"date":"2019-01-31","close":2525.8889},{"date":"2019-02-01","close":2515.9443},{"date":"2019-02-07","close":2510.9722},{"date":"2019-02-08","close":2486.1111},{"date":"2019-02-11","close":2471.1943},{"date":"2019-02-12","close":2575.6111},{"date":"2019-02-13","close":2600.4722},{"date":"2019-02-14","close":2585.5554},{"date":"2019-02-15","close":2635.2778},{"date":"2019-02-18","close":2829.1943},{"date":"2019-02-19","close":2913.7222},{"date":"2019-02-20","close":2878.9165},{"date":"2019-02-21","close":2913.7222},{"date":"2019-02-22","close":2873.9443},{"date":"2019-02-25","close":2834.1665},{"date":"2019-02-26","close":2983.3333},{"date":"2019-02-27","close":2913.7222},{"date":"2019-02-28","close":2789.4165},{"date":"2019-03-04","close":2804.3333},{"date":"2019-03-05","close":2779.4722},{"date":"2019-03-06","close":2794.3889},{"date":"2019-03-07","close":2754.6111},{"date":"2019-03-08","close":2689.9722},{"date":"2019-03-11","close":2630.3054},{"date":"2019-03-12","close":2630.3054},{"date":"2019-03-13","close":2640.25},{"date":"2019-03-14","close":2689.9722},{"date":"2019-03-15","close":2685.0},{"date":"2019-03-18","close":2709.8611},{"date":"2019-03-19","close":2764.5554},{"date":"2019-03-20","close":2903.7778},{"date":"2019-03-21","close":2834.1665},{"date":"2019-03-22","close":2878.9165},{"date":"2019-03-25","close":2814.2778},{"date":"2019-03-26","close":2864.0},{"date":"2019-03-27","close":2779.4722},{"date":"2019-03-28","close":2685.0},{"date":"2019-03-29","close":2685.0},{"date":"2019-04-01","close":2694.9443},{"date":"2019-04-02","close":2724.7778},{"date":"2019-04-03","close":2739.6943},{"date":"2019-04-04","close":2749.6389},{"date":"2019-04-05","close":2754.6111},{"date":"2019-04-08","close":2734.7222},{"date":"2019-04-09","close":2734.7222},{"date":"2019-04-10","close":2714.8333},{"date":"2019-04-11","close":2734.7222},{"date":"2019-04-12","close":2739.6943},{"date":"2019-04-15","close":2699.9167},{"date":"2019-04-16","close":2744.6667},{"date":"2019-04-17","close":2744.6667},{"date":"2019-04-18","close":2784.4443},{"date":"2019-04-19","close":2779.4722},{"date":"2019-04-22","close":2784.4443},{"date":"2019-04-23","close":2923.6665},{"date":"2019-04-24","close":2933.6111},{"date":"2019-04-25","close":2883.8889},{"date":"2019-04-26","close":2888.8611},{"date":"2019-04-29","close":2938.5833},{"date":"2019-04-30","close":2888.8611},{"date":"2019-05-02","close":2923.6665},{"date":"2019-05-03","close":2824.2222},{"date":"2019-05-07","close":2729.75},{"date":"2019-05-08","close":2719.8054},{"date":"2019-05-09","close":2655.1667},{"date":"2019-05-10","close":2655.1667},{"date":"2019-05-13","close":2620.3611},{"date":"2019-05-14","close":2630.3054},{"date":"2019-05-15","close":2685.0},{"date":"2019-05-16","close":2729.75},{"date":"2019-05-17","close":2610.4167},{"date":"2019-05-20","close":2625.3333},{"date":"2019-05-21","close":2724.7778},{"date":"2019-05-22","close":2764.5554},{"date":"2019-05-23","close":2759.5833},{"date":"2019-05-24","close":2709.8611},{"date":"2019-05-27","close":2804.3333},{"date":"2019-05-28","close":2854.0554},{"date":"2019-05-29","close":2794.3889},{"date":"2019-05-30","close":2724.7778},{"date":"2019-05-31","close":2685.0},{"date":"2019-06-03","close":2834.1665},{"date":"2019-06-04","close":2814.2778},{"date":"2019-06-05","close":2804.3333},{"date":"2019-06-07","close":2888.8611},{"date":"2019-06-10","close":2918.6943},{"date":"2019-06-11","close":2878.9165},{"date":"2019-06-12","close":2868.9722},{"date":"2019-06-13","close":2864.0},{"date":"2019-06-14","close":2749.6389},{"date":"2019-06-17","close":2849.0833},{"date":"2019-06-18","close":2893.8333},{"date":"2019-06-19","close":3182.2222},{"date":"2019-06-20","close":3301.5554},{"date":"2019-06-21","close":3142.4443},{"date":"2019-06-24","close":3212.0554},{"date":"2019-06-25","close":3072.8333},{"date":"2019-06-26","close":3122.5554},{"date":"2019-06-27","close":3023.1111},{"date":"2019-06-28","close":3107.6389},{"date":"2019-07-01","close":3187.1943},{"date":"2019-07-02","close":3788.8333},{"date":"2019-07-03","close":3684.4165},{"date":"2019-07-04","close":3584.9722},{"date":"2019-07-05","close":3679.4443},{"date":"2019-07-08","close":3435.8054},{"date":"2019-07-09","close":3510.3889},{"date":"2019-07-10","close":3679.4443},{"date":"2019-07-11","close":3719.2222},{"date":"2019-07-12","close":3863.4165},{"date":"2019-07-15","close":5021.9443},{"date":"2019-07-16","close":5031.8887},{"date":"2019-07-17","close":4892.6665},{"date":"2019-07-18","close":4425.2778},{"date":"2019-07-19","close":4310.9165},{"date":"2019-07-22","close":4395.4443},{"date":"2019-07-23","close":4226.3887},{"date":"2019-07-24","close":4032.4722},{"date":"2019-07-25","close":4126.9443},{"date":"2019-07-26","close":4032.4722},{"date":"2019-07-29","close":3644.6389},{"date":"2019-07-30","close":3694.3611},{"date":"2019-07-31","close":3778.8889},{"date":"2019-08-01","close":3754.0278},{"date":"2019-08-02","close":3788.8333},{"date":"2019-08-05","close":3485.5278},{"date":"2019-08-06","close":3142.4443},{"date":"2019-08-07","close":3580.0},{"date":"2019-08-08","close":3594.9165},{"date":"2019-08-09","close":3699.3333},{"date":"2019-08-12","close":3584.9722},{"date":"2019-08-13","close":3709.2778},{"date":"2019-08-14","close":3773.9165},{"date":"2019-08-16","close":3649.6111},{"date":"2019-08-19","close":3729.1665},{"date":"2019-08-20","close":3734.1389},{"date":"2019-08-21","close":3813.6943},{"date":"2019-08-22","close":3649.6111},{"date":"2019-08-23","close":3614.8054},{"date":"2019-08-26","close":3639.6665},{"date":"2019-08-27","close":3778.8889},{"date":"2019-08-28","close":3823.6389},{"date":"2019-08-29","close":3704.3054},{"date":"2019-08-30","close":3823.6389},{"date":"2019-09-02","close":4027.5},{"date":"2019-09-03","close":3992.6943},{"date":"2019-09-04","close":4027.5},{"date":"2019-09-05","close":4355.6665},{"date":"2019-09-06","close":4355.6665},{"date":"2019-09-09","close":4241.3057},{"date":"2019-09-10","close":4390.4722},{"date":"2019-09-11","close":4335.7778},{"date":"2019-09-16","close":4271.1387},{"date":"2019-09-17","close":4241.3057},{"date":"2019-09-18","close":4569.4722},{"date":"2019-09-19","close":4484.9443},{"date":"2019-09-20","close":4539.6387},{"date":"2019-09-23","close":4644.0557},{"date":"2019-09-24","close":4723.6108},{"date":"2019-09-25","close":4509.8057},{"date":"2019-09-26","close":4504.8335},{"date":"2019-09-27","close":4569.4722},{"date":"2019-09-30","close":4345.7222},{"date":"2019-10-01","close":4405.3887},{"date":"2019-10-02","close":4405.3887},{"date":"2019-10-04","close":4405.3887},{"date":"2019-10-07","close":4330.8057},{"date":"2019-10-08","close":4305.9443},{"date":"2019-10-10","close":4166.7222},{"date":"2019-10-11","close":4171.6943},{"date":"2019-10-14","close":4117.0},{"date":"2019-10-15","close":4310.9165},{"date":"2019-10-16","close":4310.9165},{"date":"2019-10-17","close":4678.8608},{"date":"2019-10-18","close":4713.6665},{"date":"2019-10-21","close":4758.4165},{"date":"2019-10-22","close":4763.3887},{"date":"2019-10-23","close":4663.9443},{"date":"2019-10-24","close":4529.6943},{"date":"2019-10-25","close":4504.8335},{"date":"2019-10-28","close":4564.5},{"date":"2019-10-29","close":4494.8887},{"date":"2019-10-30","close":4479.9722},{"date":"2019-10-31","close":4484.9443},{"date":"2019-11-01","close":4619.1943},{"date":"2019-11-04","close":4534.6665},{"date":"2019-11-05","close":4475.0},{"date":"2019-11-06","close":4370.5835},{"date":"2019-11-07","close":4460.0835},{"date":"2019-11-08","close":4494.8887},{"date":"2019-11-11","close":4435.2222},{"date":"2019-11-12","close":4305.9443},{"date":"2019-11-13","close":4286.0557},{"date":"2019-11-14","close":4579.4165},{"date":"2019-11-15","close":4440.1943},{"date":"2019-11-18","close":4479.9722},{"date":"2019-11-19","close":4479.9722},{"date":"2019-11-20","close":4365.6108},{"date":"2019-11-21","close":4206.5},{"date":"2019-11-22","close":4052.3611},{"date":"2019-11-25","close":4256.2222},{"date":"2019-11-26","close":4052.3611},{"date":"2019-11-27","close":3918.1111},{"date":"2019-11-28","close":3967.8333},{"date":"2019-11-29","close":4017.5554},{"date":"2019-12-02","close":4022.5278},{"date":"2019-12-03","close":3928.0554},{"date":"2019-12-04","close":3803.75},{"date":"2019-12-05","close":3768.9443},{"date":"2019-12-06","close":3853.4722},{"date":"2019-12-09","close":3823.6389},{"date":"2019-12-10","close":3778.8889},{"date":"2019-12-11","close":3778.8889},{"date":"2019-12-12","close":3888.2778},{"date":"2019-12-13","close":3942.9722},{"date":"2019-12-16","close":3848.5},{"date":"2019-12-17","close":3878.3333},{"date":"2019-12-18","close":3888.2778},{"date":"2019-12-19","close":3749.0554},{"date":"2019-12-20","close":3744.0833},{"date":"2019-12-23","close":3634.6943},{"date":"2019-12-24","close":3619.7778},{"date":"2019-12-26","close":3639.6665},{"date":"2019-12-27","close":3878.3333},{"date":"2019-12-30","close":4012.5833},{"date":"2020-01-02","close":4082.1943},{"date":"2020-01-03","close":3972.8054},{"date":"2020-01-06","close":3957.8889},{"date":"2020-01-07","close":3997.6665},{"date":"2020-01-08","close":3773.9165},{"date":"2020-01-09","close":3997.6665},{"date":"2020-01-10","close":4027.5},{"date":"2020-01-13","close":3967.8333},{"date":"2020-01-14","close":3898.2222},{"date":"2020-01-15","close":3868.3889},{"date":"2020-01-16","close":3903.1943},{"date":"2020-01-17","close":3888.2778},{"date":"2020-01-20","close":3778.8889},{"date":"2020-01-21","close":3783.8611},{"date":"2020-01-22","close":3773.9165},{"date":"2020-01-23","close":3679.4443},{"date":"2020-01-28","close":3589.9443},{"date":"2020-01-29","close":3619.7778},{"date":"2020-01-30","close":3520.3333},{"date":"2020-01-31","close":3455.6943},{"date":"2020-02-03","close":3580.0},{"date":"2020-02-04","close":3734.1389},{"date":"2020-02-05","close":3987.7222},{"date":"2020-02-06","close":3977.7778},{"date":"2020-02-07","close":3962.8611},{"date":"2020-02-10","close":4062.3054},{"date":"2020-02-11","close":3977.7778},{"date":"2020-02-12","close":3893.25},{"date":"2020-02-13","close":3838.5554},{"date":"2020-02-14","close":3997.6665},{"date":"2020-02-17","close":4151.8057},{"date":"2020-02-18","close":4325.8335},{"date":"2020-02-19","close":4673.8887},{"date":"2020-02-20","close":4773.3335},{"date":"2020-02-21","close":4733.5557},{"date":"2020-02-24","close":4425.2778},{"date":"2020-02-25","close":4584.3887},{"date":"2020-02-26","close":4504.8335},{"date":"2020-02-27","close":4465.0557},{"date":"2020-02-28","close":4340.75},{"date":"2020-03-02","close":4872.7778},{"date":"2020-03-03","close":4768.3608},{"date":"2020-03-04","close":5270.5557},{"date":"2020-03-05","close":5867.2222},{"date":"2020-03-06","close":5409.7778},{"date":"2020-03-09","close":5040.0},{"date":"2020-03-10","close":5260.6108},{"date":"2020-03-11","close":4609.25},{"date":"2020-03-12","close":4060.0},{"date":"2020-03-13","close":3505.4165},{"date":"2020-03-16","close":3251.8333},{"date":"2020-03-17","close":3321.4443},{"date":"2020-03-18","close":2973.3889},{"date":"2020-03-19","close":2237.5},{"date":"2020-03-20","close":2461.25},{"date":"2020-03-23","close":2177.8333},{"date":"2020-03-24","close":2585.5554},{"date":"2020-03-25","close":2908.75},{"date":"2020-03-26","close":2968.4165},{"date":"2020-03-27","close":3222.0},{"date":"2020-03-30","close":3500.4443},{"date":"2020-03-31","close":4201.5278},{"date":"2020-04-01","close":4047.3889},{"date":"2020-04-02","close":4077.2222},{"date":"2020-04-03","close":4146.8335},{"date":"2020-04-06","close":4226.3887},{"date":"2020-04-07","close":4957.3057},{"date":"2020-04-08","close":5002.0557},{"date":"2020-04-09","close":5171.1108},{"date":"2020-04-10","close":5519.1665},{"date":"2020-04-13","close":5161.1665},{"date":"2020-04-14","close":5300.3887},{"date":"2020-04-16","close":5171.1108},{"date":"2020-04-17","close":4952.3335},{"date":"2020-04-20","close":4778.3057},{"date":"2020-04-21","close":4753.4443},{"date":"2020-04-22","close":4862.8335},{"date":"2020-04-23","close":5578.833},{"date":"2020-04-24","close":5250.6665},{"date":"2020-04-27","close":5469.4443},{"date":"2020-04-28","close":5519.1665},{"date":"2020-04-29","close":6692.6108},{"date":"2020-05-04","close":7010.833},{"date":"2020-05-06","close":7179.8887},{"date":"2020-05-07","close":7219.6665},{"date":"2020-05-08","close":7259.4443},{"date":"2020-05-11","close":7130.1665},{"date":"2020-05-12","close":6981.0},{"date":"2020-05-13","close":6931.2778},{"date":"2020-05-14","close":7010.833},{"date":"2020-05-15","close":7020.7778},{"date":"2020-05-18","close":6861.6665},{"date":"2020-05-19","close":6623.0},{"date":"2020-05-20","close":6642.8887},{"date":"2020-05-21","close":6593.1665},{"date":"2020-05-22","close":6294.833},{"date":"2020-05-25","close":6135.7222},{"date":"2020-05-26","close":6354.5},{"date":"2020-05-27","close":6145.6665},{"date":"2020-05-28","close":5966.6665},{"date":"2020-05-29","close":5867.2222},{"date":"2020-06-01","close":6036.2778},{"date":"2020-06-02","close":6374.3887},{"date":"2020-06-03","close":6056.1665},{"date":"2020-06-04","close":6095.9443},{"date":"2020-06-05","close":6105.8887},{"date":"2020-06-08","close":6255.0557},{"date":"2020-06-09","close":6473.833},{"date":"2020-06-10","close":6374.3887},{"date":"2020-06-11","close":6414.1665},{"date":"2020-06-12","close":6255.0557},{"date":"2020-06-15","close":6125.7778},{"date":"2020-06-16","close":6424.1108},{"date":"2020-06-17","close":6453.9443},{"date":"2020-06-18","close":7030.7222},{"date":"2020-06-19","close":7150.0557},{"date":"2020-06-22","close":6861.6665},{"date":"2020-06-23","close":6722.4443},{"date":"2020-06-24","close":6971.0557},{"date":"2020-06-25","close":6792.0557},{"date":"2020-06-26","close":6553.3887},{"date":"2020-06-29","close":6265.0},{"date":"2020-06-30","close":6374.3887},{"date":"2020-07-01","close":6205.333},{"date":"2020-07-02","close":6941.2222},{"date":"2020-07-03","close":7060.5557},{"date":"2020-07-06","close":7547.833},{"date":"2020-07-07","close":7150.0557},{"date":"2020-07-08","close":7319.1108},{"date":"2020-07-09","close":7189.833},{"date":"2020-07-10","close":6871.6108},{"date":"2020-07-13","close":6961.1108},{"date":"2020-07-14","close":6811.9443},{"date":"2020-07-15","close":6772.1665},{"date":"2020-07-16","close":6632.9443},{"date":"2020-07-17","close":6821.8887},{"date":"2020-07-20","close":6682.6665},{"date":"2020-07-21","close":6831.833},{"date":"2020-07-22","close":6861.6665},{"date":"2020-07-23","close":7249.5},{"date":"2020-07-24","close":8442.833},{"date":"2020-07-27","close":8432.8887},{"date":"2020-07-28","close":8313.5557},{"date":"2020-07-29","close":8860.5},{"date":"2020-07-30","close":8701.3887},{"date":"2020-07-31","close":8621.833},{"date":"2020-08-03","close":8413.0},{"date":"2020-08-04","close":8751.1113},{"date":"2020-08-05","close":8601.9443},{"date":"2020-08-06","close":8681.5},{"date":"2020-08-07","close":9347.7773},{"date":"2020-08-10","close":8124.6108},{"date":"2020-08-11","close":8005.2778},{"date":"2020-08-12","close":7746.7222},{"date":"2020-08-13","close":7756.6665},{"date":"2020-08-14","close":7716.8887},{"date":"2020-08-18","close":7577.6665},{"date":"2020-08-19","close":8005.2778},{"date":"2020-08-20","close":7975.4443},{"date":"2020-08-21","close":7706.9443},{"date":"2020-08-24","close":8243.9443},{"date":"2020-08-25","close":8651.667},{"date":"2020-08-26","close":8671.5557},{"date":"2020-08-27","close":8681.5},{"date":"2020-08-28","close":8671.5557},{"date":"2020-08-31","close":10541.1113},{"date":"2020-09-01","close":9825.1113},{"date":"2020-09-02","close":9944.4443},{"date":"2020-09-03","close":9795.2773},{"date":"2020-09-04","close":9795.2773},{"date":"2020-09-07","close":9745.5557},{"date":"2020-09-08","close":9646.1113},{"date":"2020-09-09","close":9546.667},{"date":"2020-09-10","close":10093.6113},{"date":"2020-09-11","close":10640.5557},{"date":"2020-09-14","close":10342.2217},{"date":"2020-09-15","close":10043.8887},{"date":"2020-09-16","close":10292.5},{"date":"2020-09-17","close":9924.5557},{"date":"2020-09-18","close":10043.8887},{"date":"2020-09-21","close":9735.6113},{"date":"2020-09-22","close":9437.2773},{"date":"2020-09-23","close":9616.2773},{"date":"2020-09-24","close":9099.167},{"date":"2020-09-25","close":9059.3887},{"date":"2020-09-28","close":9616.2773},{"date":"2020-09-29","close":9596.3887},{"date":"2020-10-05","close":9278.167},{"date":"2020-10-06","close":9178.7217},{"date":"2020-10-07","close":8979.833},{"date":"2020-10-08","close":8850.5557},{"date":"2020-10-12","close":8850.5557},{"date":"2020-10-13","close":8751.1113},{"date":"2020-10-14","close":9029.5557},{"date":"2020-10-15","close":9059.3887},{"date":"2020-10-16","close":8890.333},{"date":"2020-10-19","close":8631.7773},{"date":"2020-10-20","close":8313.5557},{"date":"2020-10-21","close":8104.7222},{"date":"2020-10-22","close":7866.0557},{"date":"2020-10-23","close":8154.4443},{"date":"2020-10-26","close":8005.2778},{"date":"2020-10-27","close":8124.6108},{"date":"2020-10-28","close":8522.3887},{"date":"2020-10-29","close":8850.5557},{"date":"2020-10-30","close":8502.5},{"date":"2020-11-02","close":8442.833},{"date":"2020-11-03","close":8353.333},{"date":"2020-11-04","close":8333.4443},{"date":"2020-11-05","close":8373.2217},{"date":"2020-11-06","close":8393.1113},{"date":"2020-11-09","close":8850.5557},{"date":"2020-11-10","close":8920.167},{"date":"2020-11-11","close":8751.1113},{"date":"2020-11-12","close":8472.667},{"date":"2020-11-13","close":8880.3887},{"date":"2020-11-16","close":8870.4443},{"date":"2020-11-17","close":8353.333},{"date":"2020-11-18","close":8532.333},{"date":"2020-11-19","close":8482.6113},{"date":"2020-11-20","close":8452.7773},{"date":"2020-11-23","close":8363.2773},{"date":"2020-11-24","close":8522.3887},{"date":"2020-11-25","close":8383.167},{"date":"2020-11-26","close":8452.7773},{"date":"2020-11-27","close":8522.3887},{"date":"2020-11-30","close":8393.1113},{"date":"2020-12-01","close":8413.0},{"date":"2020-12-02","close":8313.5557},{"date":"2020-12-03","close":8204.167},{"date":"2020-12-04","close":8403.0557},{"date":"2020-12-07","close":8243.9443},{"date":"2020-12-08","close":9148.8887},{"date":"2020-12-09","close":9109.1113},{"date":"2020-12-10","close":9268.2217},{"date":"2020-12-11","close":9248.333},{"date":"2020-12-14","close":9387.5557},{"date":"2020-12-15","close":9069.333},{"date":"2020-12-16","close":9099.167},{"date":"2020-12-17","close":9138.9443},{"date":"2020-12-18","close":8999.7217},{"date":"2020-12-21","close":9069.333},{"date":"2020-12-22","close":8741.167},{"date":"2020-12-23","close":8761.0557},{"date":"2020-12-24","close":9298.0557},{"date":"2020-12-28","close":9148.8887},{"date":"2020-12-29","close":9288.1113},{"date":"2020-12-30","close":9775.3887},{"date":"2021-01-04","close":10391.9443},{"date":"2021-01-05","close":10043.8887},{"date":"2021-01-06","close":10043.8887},{"date":"2021-01-07","close":9854.9443},{"date":"2021-01-08","close":9765.4443},{"date":"2021-01-11","close":9387.5557},{"date":"2021-01-12","close":9427.333},{"date":"2021-01-13","close":10292.5},{"date":"2021-01-14","close":11038.333},{"date":"2021-01-15","close":11833.8887},{"date":"2021-01-18","close":12082.5},{"date":"2021-01-19","close":14568.6113},{"date":"2021-01-20","close":15264.7217},{"date":"2021-01-21","close":13822.7773},{"date":"2021-01-22","close":13474.7217},{"date":"2021-01-25","close":13425.0},{"date":"2021-01-26","close":13226.1113},{"date":"2021-01-27","close":13275.833},{"date":"2021-01-28","close":12679.166},{"date":"2021-01-29","close":12181.9443},{"date":"2021-02-01","close":12480.2773},{"date":"2021-02-02","close":13027.2217},{"date":"2021-02-03","close":13076.9443},{"date":"2021-02-04","close":12977.5},{"date":"2021-02-05","close":13275.833},{"date":"2021-02-08","close":13275.833},{"date":"2021-02-09","close":13027.2217},{"date":"2021-02-10","close":13922.2217},{"date":"2021-02-15","close":14021.666},{"date":"2021-02-16","close":13822.7773},{"date":"2021-02-17","close":13425.0},{"date":"2021-02-18","close":12778.6113},{"date":"2021-02-19","close":12629.4443},{"date":"2021-02-22","close":11734.4443},{"date":"2021-02-23","close":12082.5},{"date":"2021-02-24","close":11286.9443},{"date":"2021-02-25","close":11336.666},{"date":"2021-02-26","close":11187.5},{"date":"2021-03-02","close":11485.833},{"date":"2021-03-03","close":12082.5},{"date":"2021-03-04","close":11883.6113},{"date":"2021-03-05","close":11635.0},{"date":"2021-03-08","close":11485.833},{"date":"2021-03-09","close":11137.7773},{"date":"2021-03-10","close":11833.8887},{"date":"2021-03-11","close":11883.6113},{"date":"2021-03-12","close":11983.0557},{"date":"2021-03-15","close":12679.166},{"date":"2021-03-16","close":13226.1113},{"date":"2021-03-17","close":12778.6113},{"date":"2021-03-18","close":12778.6113},{"date":"2021-03-19","close":12629.4443},{"date":"2021-03-22","close":12878.0557},{"date":"2021-03-23","close":13076.9443},{"date":"2021-03-24","close":13076.9443},{"date":"2021-03-25","close":12778.6113},{"date":"2021-03-26","close":13375.2773},{"date":"2021-03-29","close":13275.833},{"date":"2021-03-30","close":13076.9443},{"date":"2021-03-31","close":13971.9443},{"date":"2021-04-01","close":14369.7217},{"date":"2021-04-02","close":13723.333},{"date":"2021-04-05","close":13574.166},{"date":"2021-04-06","close":13723.333},{"date":"2021-04-07","close":13524.4443},{"date":"2021-04-08","close":13076.9443},{"date":"2021-04-09","close":13076.9443},{"date":"2021-04-12","close":13872.5},{"date":"2021-04-13","close":17999.4434},{"date":"2021-04-14","close":17005.0},{"date":"2021-04-15","close":16010.5557},{"date":"2021-04-16","close":16010.5557},{"date":"2021-04-19","close":15960.833},{"date":"2021-04-20","close":16060.2773},{"date":"2021-04-21","close":17154.166},{"date":"2021-04-22","close":17303.334},{"date":"2021-04-23","close":17353.0547},{"date":"2021-04-26","close":16855.834},{"date":"2021-04-27","close":16308.8887},{"date":"2021-04-28","close":15612.7773},{"date":"2021-04-29","close":15016.1113},{"date":"2021-04-30","close":14767.5},{"date":"2021-05-03","close":14717.7773},{"date":"2021-05-04","close":14966.3887},{"date":"2021-05-06","close":14817.2217},{"date":"2021-05-07","close":15065.833},{"date":"2021-05-10","close":15165.2773},{"date":"2021-05-11","close":14419.4443},{"date":"2021-05-12","close":14270.2773},{"date":"2021-05-13","close":13673.6113},{"date":"2021-05-14","close":14021.666},{"date":"2021-05-17","close":14220.5557},{"date":"2021-05-18","close":14518.8887},{"date":"2021-05-20","close":15413.8887},{"date":"2021-05-21","close":15314.4443},{"date":"2021-05-24","close":14916.666},{"date":"2021-05-25","close":15463.6113},{"date":"2021-05-26","close":15563.0557},{"date":"2021-05-27","close":15364.166},{"date":"2021-05-28","close":15413.8887},{"date":"2021-05-31","close":14966.3887},{"date":"2021-06-01","close":15911.1113},{"date":"2021-06-02","close":15861.3887},{"date":"2021-06-03","close":15761.9443},{"date":"2021-06-04","close":15563.0557},{"date":"2021-06-07","close":15413.8887},{"date":"2021-06-08","close":15413.8887},{"date":"2021-06-09","close":15314.4443},{"date":"2021-06-10","close":15662.5},{"date":"2021-06-11","close":15612.7773},{"date":"2021-06-14","close":14916.666},{"date":"2021-06-15","close":14717.7773},{"date":"2021-06-16","close":14916.666},{"date":"2021-06-17","close":14568.6113},{"date":"2021-06-18","close":14568.6113},{"date":"2021-06-21","close":14270.2773},{"date":"2021-06-22","close":14419.4443},{"date":"2021-06-23","close":15314.4443},{"date":"2021-06-24","close":14966.3887},{"date":"2021-06-25","close":14966.3887},{"date":"2021-06-28","close":14717.7773},{"date":"2021-06-29","close":14817.2217},{"date":"2021-06-30","close":14817.2217},{"date":"2021-07-01","close":14717.7773},{"date":"2021-07-02","close":14717.7773},{"date":"2021-07-05","close":15016.1113},{"date":"2021-07-06","close":15712.2217},{"date":"2021-07-07","close":16110.0},{"date":"2021-07-08","close":15264.7217},{"date":"2021-07-09","close":14866.9443},{"date":"2021-07-12","close":15016.1113},{"date":"2021-07-13","close":15513.333},{"date":"2021-07-14","close":15612.7773},{"date":"2021-07-15","close":15463.6113},{"date":"2021-07-16","close":17203.8887},{"date":"2021-07-19","close":17054.7227},{"date":"2021-07-20","close":17551.9434},{"date":"2021-07-21","close":17104.4434},{"date":"2021-07-22","close":17054.7227},{"date":"2021-07-23","close":16706.666},{"date":"2021-07-26","close":16259.166},{"date":"2021-07-27","close":16209.4443},{"date":"2021-07-28","close":16010.5557},{"date":"2021-07-29","close":16408.334},{"date":"2021-07-30","close":16806.1113},{"date":"2021-08-02","close":17502.2227},{"date":"2021-08-03","close":16756.3887},{"date":"2021-08-04","close":16656.9434},{"date":"2021-08-05","close":16855.834},{"date":"2021-08-06","close":16458.0547},{"date":"2021-08-09","close":16110.0},{"date":"2021-08-10","close":15811.666},{"date":"2021-08-11","close":15712.2217},{"date":"2021-08-12","close":15612.7773},{"date":"2021-08-13","close":15960.833},{"date":"2021-08-17","close":14618.333},{"date":"2021-08-18","close":14916.666},{"date":"2021-08-19","close":14220.5557},{"date":"2021-08-20","close":13226.1113},{"date":"2021-08-23","close":13524.4443},{"date":"2021-08-24","close":14568.6113},{"date":"2021-08-25","close":14916.666},{"date":"2021-08-26","close":15065.833},{"date":"2021-08-27","close":15811.666},{"date":"2021-08-30","close":16259.166},{"date":"2021-08-31","close":16806.1113},{"date":"2021-09-01","close":17800.5547},{"date":"2021-09-02","close":17800.5547},{"date":"2021-09-03","close":16706.666},{"date":"2021-09-06","close":17900.0},{"date":"2021-09-07","close":16905.5547},{"date":"2021-09-08","close":15911.1113},{"date":"2021-09-09","close":15612.7773},{"date":"2021-09-10","close":15612.7773},{"date":"2021-09-13","close":14916.666},{"date":"2021-09-14","close":14916.666},{"date":"2021-09-15","close":14866.9443},{"date":"2021-09-16","close":14568.6113},{"date":"2021-09-17","close":14469.166},{"date":"2021-09-23","close":14817.2217},{"date":"2021-09-24","close":15314.4443},{"date":"2021-09-27","close":15513.333},{"date":"2021-09-28","close":15463.6113},{"date":"2021-09-29","close":15115.5557},{"date":"2021-09-30","close":15115.5557},{"date":"2021-10-01","close":16209.4443},{"date":"2021-10-05","close":16209.4443},{"date":"2021-10-06","close":14817.2217},{"date":"2021-10-07","close":15165.2773},{"date":"2021-10-08","close":14916.666},{"date":"2021-10-12","close":14817.2217},{"date":"2021-10-13","close":15215.0},{"date":"2021-10-14","close":16308.8887},{"date":"2021-10-15","close":16110.0},{"date":"2021-10-18","close":16905.5547},{"date":"2021-10-19","close":17054.7227},{"date":"2021-10-20","close":18645.834},{"date":"2021-10-21","close":18347.5},{"date":"2021-10-22","close":18347.5},{"date":"2021-10-25","close":16557.5},{"date":"2021-10-26","close":16955.2773},{"date":"2021-10-27","close":17850.2773},{"date":"2021-10-28","close":17154.166},{"date":"2021-10-29","close":17154.166},{"date":"2021-11-01","close":17005.0},{"date":"2021-11-02","close":16408.334},{"date":"2021-11-03","close":16110.0},{"date":"2021-11-04","close":15513.333},{"date":"2021-11-05","close":15761.9443},{"date":"2021-11-08","close":15960.833},{"date":"2021-11-09","close":16259.166},{"date":"2021-11-10","close":15861.3887},{"date":"2021-11-11","close":16905.5547},{"date":"2021-11-12","close":17005.0},{"date":"2021-11-15","close":18148.6113},{"date":"2021-11-16","close":18198.334},{"date":"2021-11-17","close":18695.5547},{"date":"2021-11-18","close":18347.5},{"date":"2021-11-19","close":17452.5},{"date":"2021-11-22","close":16259.166},{"date":"2021-11-23","close":16259.166},{"date":"2021-11-24","close":16408.334},{"date":"2021-11-25","close":16607.2227},{"date":"2021-11-26","close":15513.333},{"date":"2021-11-29","close":15165.2773},{"date":"2021-11-30","close":14817.2217},{"date":"2021-12-01","close":15662.5},{"date":"2021-12-02","close":16458.0547},{"date":"2021-12-03","close":16209.4443},{"date":"2021-12-06","close":15811.666},{"date":"2021-12-07","close":16110.0},{"date":"2021-12-08","close":15662.5},{"date":"2021-12-09","close":15563.0557},{"date":"2021-12-10","close":15314.4443},{"date":"2021-12-13","close":14966.3887},{"date":"2021-12-14","close":14916.666},{"date":"2021-12-15","close":15016.1113},{"date":"2021-12-16","close":14866.9443},{"date":"2021-12-17","close":14966.3887},{"date":"2021-12-20","close":14767.5},{"date":"2021-12-21","close":14866.9443},{"date":"2021-12-22","close":15413.8887},{"date":"2021-12-23","close":15065.833},{"date":"2021-12-24","close":14866.9443},{"date":"2021-12-27","close":15016.1113},{"date":"2021-12-28","close":15563.0557},{"date":"2021-12-29","close":15811.666},{"date":"2021-12-30","close":15811.666},{"date":"2022-01-03","close":16350.0},{"date":"2022-01-04","close":16259.166},{"date":"2022-01-05","close":17303.334},{"date":"2022-01-06","close":16806.1113},{"date":"2022-01-07","close":17104.4434},{"date":"2022-01-10","close":17800.5547},{"date":"2022-01-11","close":17303.334},{"date":"2022-01-12","close":17900.0},{"date":"2022-01-13","close":17900.0},{"date":"2022-01-14","close":17949.7227},{"date":"2022-01-17","close":17949.7227},{"date":"2022-01-18","close":17353.0547},{"date":"2022-01-19","close":17054.7227},{"date":"2022-01-20","close":17900.0},{"date":"2022-01-21","close":18645.834},{"date":"2022-01-24","close":15861.3887},{"date":"2022-01-25","close":14320.0},{"date":"2022-01-26","close":14320.0},{"date":"2022-01-27","close":13524.4443},{"date":"2022-01-28","close":13971.9443},{"date":"2022-02-03","close":13971.9443},{"date":"2022-02-04","close":14817.2217},{"date":"2022-02-07","close":14817.2217},{"date":"2022-02-08","close":14817.2217},{"date":"2022-02-09","close":14817.2217},{"date":"2022-02-10","close":14817.2217},{"date":"2022-02-11","close":14220.5557},{"date":"2022-02-14","close":13623.8887},{"date":"2022-02-15","close":13574.166},{"date":"2022-02-16","close":14419.4443},{"date":"2022-02-17","close":14320.0},{"date":"2022-02-18","close":14966.3887},{"date":"2022-02-21","close":16060.2773},{"date":"2022-02-22","close":15450.0},{"date":"2022-02-23","close":15600.0},{"date":"2022-02-24","close":14668.0557},{"date":"2022-02-25","close":15115.5557},{"date":"2022-02-28","close":15115.5557},{"date":"2022-03-02","close":15264.7217},{"date":"2022-03-03","close":15563.0557},{"date":"2022-03-04","close":15264.7217},{"date":"2022-03-07","close":15115.5557},{"date":"2022-03-08","close":15016.1113},{"date":"2022-03-10","close":15016.1113},{"date":"2022-03-11","close":15115.5557},{"date":"2022-03-14","close":15215.0},{"date":"2022-03-15","close":15215.0},{"date":"2022-03-16","close":14668.0557},{"date":"2022-03-17","close":14668.0557},{"date":"2022-03-18","close":14866.9443},{"date":"2022-03-21","close":14866.9443},{"date":"2022-03-22","close":14668.0557},{"date":"2022-03-23","close":14668.0557},{"date":"2022-03-24","close":14369.7217},{"date":"2022-03-25","close":14369.7217},{"date":"2022-03-28","close":13922.2217},{"date":"2022-03-29","close":14071.3887},{"date":"2022-03-30","close":14270.2773},{"date":"2022-03-31","close":14320.0},{"date":"2022-04-01","close":14270.2773},{"date":"2022-04-04","close":14270.2773},{"date":"2022-04-05","close":14220.5557},{"date":"2022-04-06","close":14021.666},{"date":"2022-04-07","close":13872.5},{"date":"2022-04-08","close":13872.5},{"date":"2022-04-11","close":13673.6113},{"date":"2022-04-12","close":13425.0},{"date":"2022-04-13","close":13922.2217},{"date":"2022-04-14","close":13971.9443},{"date":"2022-04-15","close":13723.333},{"date":"2022-04-18","close":13574.166},{"date":"2022-04-19","close":13773.0557},{"date":"2022-04-20","close":13773.0557},{"date":"2022-04-21","close":13822.7773},{"date":"2022-04-22","close":13673.6113},{"date":"2022-04-25","close":13375.2773},{"date":"2022-04-26","close":13275.833},{"date":"2022-04-27","close":11734.4443},{"date":"2022-04-28","close":11088.0557},{"date":"2022-04-29","close":11386.3887},{"date":"2022-05-02","close":11187.5},{"date":"2022-05-03","close":10938.8887},{"date":"2022-05-04","close":9835.0557},{"date":"2022-05-06","close":9506.8887},{"date":"2022-05-09","close":8860.0},{"date":"2022-05-10","close":8691.4443},{"date":"2022-05-11","close":8522.3887},{"date":"2022-05-12","close":8055.0},{"date":"2022-05-13","close":8293.667},{"date":"2022-05-16","close":8194.2217},{"date":"2022-05-17","close":8263.833},{"date":"2022-05-18","close":8064.9443},{"date":"2022-05-19","close":8005.2778},{"date":"2022-05-20","close":8512.4443},{"date":"2022-05-23","close":8363.2773},{"date":"2022-05-24","close":8064.9443},{"date":"2022-05-25","close":8144.5},{"date":"2022-05-26","close":9148.8887},{"date":"2022-05-27","close":8890.333},{"date":"2022-05-30","close":9049.4443},{"date":"2022-05-31","close":9009.667},{"date":"2022-06-02","close":8940.0557},{"date":"2022-06-03","close":8810.7773},{"date":"2022-06-07","close":8562.167},{"date":"2022-06-08","close":8373.2217},{"date":"2022-06-09","close":8074.8887},{"date":"2022-06-10","close":8045.0557},{"date":"2022-06-13","close":7478.2222},{"date":"2022-06-14","close":7667.1665},{"date":"2022-06-15","close":7398.6665},{"date":"2022-06-16","close":7249.5},{"date":"2022-06-17","close":7090.3887},{"date":"2022-06-20","close":6792.0557},{"date":"2022-06-21","close":6990.9443},{"date":"2022-06-22","close":6563.333},{"date":"2022-06-23","close":6095.9443},{"date":"2022-06-24","close":6732.3887},{"date":"2022-06-27","close":7597.5557},{"date":"2022-06-28","close":7358.8887},{"date":"2022-06-29","close":7189.833},{"date":"2022-06-30","close":7110.2778},{"date":"2022-07-01","close":6971.0557},{"date":"2022-07-04","close":6931.2778},{"date":"2022-07-05","close":7279.333},{"date":"2022-07-06","close":8134.5557},{"date":"2022-07-07","close":8253.8887},{"date":"2022-07-08","close":8214.1113},{"date":"2022-07-11","close":8363.2773},{"date":"2022-07-12","close":8134.5557},{"date":"2022-07-13","close":8472.667},{"date":"2022-07-14","close":8452.7773},{"date":"2022-07-15","close":9109.1113},{"date":"2022-07-18","close":8820.7217},{"date":"2022-07-19","close":8592.0},{"date":"2022-07-20","close":9845.0},{"date":"2022-07-21","close":9845.0},{"date":"2022-07-22","close":9158.833},{"date":"2022-07-25","close":9218.5},{"date":"2022-07-26","close":8631.7773},{"date":"2022-07-27","close":8701.3887},{"date":"2022-07-28","close":8751.1113},{"date":"2022-07-29","close":9516.833},{"date":"2022-08-01","close":9407.4443},{"date":"2022-08-02","close":9079.2773},{"date":"2022-08-03","close":9825.1113},{"date":"2022-08-04","close":10789.7217},{"date":"2022-08-05","close":10143.333},{"date":"2022-08-08","close":10093.6113},{"date":"2022-08-09","close":10143.333},{"date":"2022-08-10","close":9854.9443},{"date":"2022-08-11","close":10143.333},{"date":"2022-08-12","close":10093.6113},{"date":"2022-08-16","close":10193.0557},{"date":"2022-08-17","close":9924.5557},{"date":"2022-08-18","close":9685.8887},{"date":"2022-08-19","close":9725.667},{"date":"2022-08-22","close":9079.2773},{"date":"2022-08-23","close":8940.0557},{"date":"2022-08-24","close":8920.167},{"date":"2022-08-25","close":9228.4443},{"date":"2022-08-26","close":9089.2217},{"date":"2022-08-29","close":8482.6113},{"date":"2022-08-30","close":8572.1113},{"date":"2022-08-31","close":8761.0557},{"date":"2022-09-01","close":8283.7217},{"date":"2022-09-02","close":8283.7217},{"date":"2022-09-05","close":8084.833},{"date":"2022-09-06","close":8164.3887},{"date":"2022-09-07","close":7955.5557},{"date":"2022-09-08","close":8144.5},{"date":"2022-09-13","close":8472.667},{"date":"2022-09-14","close":8343.3887},{"date":"2022-09-15","close":8353.333},{"date":"2022-09-16","close":8114.6665},{"date":"2022-09-19","close":7876.0},{"date":"2022-09-20","close":8084.833},{"date":"2022-09-21","close":8055.0},{"date":"2022-09-22","close":7826.2778},{"date":"2022-09-23","close":7358.8887},{"date":"2022-09-26","close":6961.1108},{"date":"2022-09-27","close":7020.7778},{"date":"2022-09-28","close":6762.2222},{"date":"2022-09-29","close":6722.4443},{"date":"2022-09-30","close":6722.4443},{"date":"2022-10-04","close":6931.2778},{"date":"2022-10-05","close":6573.2778},{"date":"2022-10-06","close":6851.7222},{"date":"2022-10-07","close":6722.4443},{"date":"2022-10-11","close":6354.5},{"date":"2022-10-12","close":6364.4443},{"date":"2022-10-13","close":5956.7222},{"date":"2022-10-14","close":6374.3887},{"date":"2022-10-17","close":6483.7778},{"date":"2022-10-18","close":6692.6108},{"date":"2022-10-19","close":6652.833},{"date":"2022-10-20","close":6543.4443},{"date":"2022-10-21","close":6354.5},{"date":"2022-10-24","close":6424.1108},{"date":"2022-10-25","close":6344.5557},{"date":"2022-10-26","close":6175.5},{"date":"2022-10-27","close":6304.7778},{"date":"2022-10-28","close":6145.6665},{"date":"2022-10-31","close":6215.2778},{"date":"2022-11-01","close":6344.5557},{"date":"2022-11-02","close":6444.0},{"date":"2022-11-03","close":6444.0},{"date":"2022-11-04","close":6364.4443},{"date":"2022-11-07","close":6374.3887},{"date":"2022-11-08","close":6742.333},{"date":"2022-11-09","close":6802.0},{"date":"2022-11-10","close":6642.8887},{"date":"2022-11-11","close":6961.1108},{"date":"2022-11-14","close":7189.833},{"date":"2022-11-15","close":7259.4443},{"date":"2022-11-16","close":7110.2778},{"date":"2022-11-17","close":7040.6665},{"date":"2022-11-18","close":6891.5},{"date":"2022-11-21","close":6692.6108},{"date":"2022-11-22","close":6543.4443},{"date":"2022-11-23","close":8502.5},{"date":"2022-11-24","close":8790.8887},{"date":"2022-11-25","close":8780.9443},{"date":"2022-11-28","close":8940.0557},{"date":"2022-11-29","close":9059.3887},{"date":"2022-11-30","close":8661.6113},{"date":"2022-12-01","close":9327.8887},{"date":"2022-12-02","close":9278.167},{"date":"2022-12-05","close":8611.8887},{"date":"2022-12-06","close":8253.8887},{"date":"2022-12-07","close":8621.833},{"date":"2022-12-08","close":8323.5},{"date":"2022-12-09","close":9675.9443},{"date":"2022-12-12","close":9944.4443},{"date":"2022-12-13","close":9248.333},{"date":"2022-12-14","close":9327.8887},{"date":"2022-12-15","close":10193.0557},{"date":"2022-12-16","close":10740.0},{"date":"2022-12-19","close":9994.167},{"date":"2022-12-20","close":9944.4443},{"date":"2022-12-21","close":9636.167},{"date":"2022-12-22","close":9467.1113},{"date":"2022-12-23","close":8950.0},{"date":"2022-12-26","close":8820.7217},{"date":"2022-12-27","close":8950.0},{"date":"2022-12-28","close":9030.0},{"date":"2022-12-29","close":9150.0},{"date":"2023-01-02","close":9110.0},{"date":"2023-01-03","close":10200.0},{"date":"2023-01-04","close":10200.0},{"date":"2023-01-05","close":9940.0},{"date":"2023-01-06","close":9320.0},{"date":"2023-01-09","close":9880.0},{"date":"2023-01-10","close":9540.0},{"date":"2023-01-11","close":9880.0},{"date":"2023-01-12","close":9690.0},{"date":"2023-01-13","close":9750.0},{"date":"2023-01-16","close":10400.0},{"date":"2023-01-17","close":10100.0},{"date":"2023-01-18","close":10300.0},{"date":"2023-01-19","close":10350.0},{"date":"2023-01-20","close":10500.0},{"date":"2023-01-25","close":10110.0},{"date":"2023-01-26","close":9890.0},{"date":"2023-01-27","close":9980.0},{"date":"2023-01-30","close":9540.0},{"date":"2023-01-31","close":9310.0},{"date":"2023-02-01","close":9310.0},{"date":"2023-02-02","close":9560.0},{"date":"2023-02-03","close":9680.0},{"date":"2023-02-06","close":9560.0},{"date":"2023-02-07","close":9610.0},{"date":"2023-02-08","close":9750.0},{"date":"2023-02-09","close":9850.0},{"date":"2023-02-10","close":9700.0},{"date":"2023-02-13","close":9480.0},{"date":"2023-02-14","close":9480.0},{"date":"2023-02-15","close":9140.0},{"date":"2023-02-16","close":9140.0},{"date":"2023-02-17","close":9070.0},{"date":"2023-02-20","close":9190.0},{"date":"2023-02-21","close":9140.0},{"date":"2023-02-22","close":8860.0},{"date":"2023-02-23","close":8880.0},{"date":"2023-02-24","close":8850.0},{"date":"2023-02-27","close":8720.0},{"date":"2023-02-28","close":8940.0},{"date":"2023-03-02","close":8860.0},{"date":"2023-03-03","close":8770.0},{"date":"2023-03-06","close":8530.0},{"date":"2023-03-07","close":8560.0},{"date":"2023-03-08","close":8340.0},{"date":"2023-03-09","close":8260.0},{"date":"2023-03-10","close":7860.0},{"date":"2023-03-13","close":7770.0},{"date":"2023-03-14","close":7480.0},{"date":"2023-03-15","close":7420.0},{"date":"2023-03-16","close":7400.0},{"date":"2023-03-17","close":7670.0},{"date":"2023-03-20","close":7590.0},{"date":"2023-03-21","close":7530.0},{"date":"2023-03-22","close":7790.0},{"date":"2023-03-23","close":7530.0},{"date":"2023-03-24","close":7930.0},{"date":"2023-03-27","close":7670.0},{"date":"2023-03-28","close":7890.0},{"date":"2023-03-29","close":7680.0},{"date":"2023-03-30","close":7750.0},{"date":"2023-03-31","close":7520.0},{"date":"2023-04-03","close":7640.0},{"date":"2023-04-04","close":7730.0},{"date":"2023-04-05","close":7720.0},{"date":"2023-04-06","close":7600.0},{"date":"2023-04-07","close":7590.0},{"date":"2023-04-10","close":7340.0},{"date":"2023-04-11","close":7440.0},{"date":"2023-04-12","close":7390.0},{"date":"2023-04-13","close":8090.0},{"date":"2023-04-14","close":8160.0},{"date":"2023-04-17","close":8000.0},{"date":"2023-04-18","close":7840.0},{"date":"2023-04-19","close":7890.0},{"date":"2023-04-20","close":7600.0},{"date":"2023-04-21","close":7690.0},{"date":"2023-04-24","close":7390.0},{"date":"2023-04-25","close":7190.0},{"date":"2023-04-26","close":7070.0},{"date":"2023-04-27","close":7120.0},{"date":"2023-04-28","close":7170.0},{"date":"2023-05-02","close":7390.0},{"date":"2023-05-03","close":7270.0},{"date":"2023-05-04","close":7280.0},{"date":"2023-05-08","close":7070.0},{"date":"2023-05-09","close":6950.0},{"date":"2023-05-10","close":6960.0},{"date":"2023-05-11","close":6930.0},{"date":"2023-05-12","close":6730.0},{"date":"2023-05-15","close":6750.0},{"date":"2023-05-16","close":6630.0},{"date":"2023-05-17","close":6810.0},{"date":"2023-05-18","close":6870.0},{"date":"2023-05-19","close":6910.0},{"date":"2023-05-22","close":6900.0},{"date":"2023-05-23","close":7020.0},{"date":"2023-05-24","close":6950.0},{"date":"2023-05-25","close":6910.0},{"date":"2023-05-26","close":6840.0},{"date":"2023-05-30","close":6980.0},{"date":"2023-05-31","close":6960.0},{"date":"2023-06-01","close":6950.0},{"date":"2023-06-02","close":7040.0},{"date":"2023-06-05","close":7240.0},{"date":"2023-06-07","close":7090.0},{"date":"2023-06-08","close":7000.0},{"date":"2023-06-09","close":6960.0},{"date":"2023-06-12","close":6970.0},{"date":"2023-06-13","close":6970.0},{"date":"2023-06-14","close":6930.0},{"date":"2023-06-15","close":6840.0},{"date":"2023-06-16","close":6750.0},{"date":"2023-06-19","close":6930.0},{"date":"2023-06-20","close":7160.0},{"date":"2023-06-21","close":7100.0},{"date":"2023-06-22","close":7170.0},{"date":"2023-06-23","close":7000.0},{"date":"2023-06-26","close":7010.0},{"date":"2023-06-27","close":7130.0},{"date":"2023-06-28","close":7120.0},{"date":"2023-06-29","close":7140.0},{"date":"2023-06-30","close":7100.0},{"date":"2023-07-03","close":7290.0},{"date":"2023-07-04","close":7200.0},{"date":"2023-07-05","close":7020.0},{"date":"2023-07-06","close":6870.0},{"date":"2023-07-07","close":7000.0},{"date":"2023-07-10","close":7020.0},{"date":"2023-07-11","close":6970.0},{"date":"2023-07-12","close":6980.0},{"date":"2023-07-13","close":7170.0},{"date":"2023-07-14","close":7010.0},{"date":"2023-07-17","close":7150.0},{"date":"2023-07-18","close":7000.0},{"date":"2023-07-19","close":6900.0},{"date":"2023-07-20","close":6770.0},{"date":"2023-07-21","close":6770.0},{"date":"2023-07-24","close":6200.0},{"date":"2023-07-25","close":5740.0},{"date":"2023-07-26","close":5360.0},{"date":"2023-07-27","close":5770.0},{"date":"2023-07-28","close":5950.0},{"date":"2023-07-31","close":5820.0},{"date":"2023-08-01","close":5860.0},{"date":"2023-08-02","close":5700.0},{"date":"2023-08-03","close":5700.0},{"date":"2023-08-04","close":5950.0},{"date":"2023-08-07","close":5850.0},{"date":"2023-08-08","close":5640.0},{"date":"2023-08-09","close":5670.0},{"date":"2023-08-10","close":5930.0},{"date":"2023-08-11","close":5920.0},{"date":"2023-08-14","close":5910.0},{"date":"2023-08-16","close":5680.0},{"date":"2023-08-17","close":5510.0},{"date":"2023-08-18","close":5520.0},{"date":"2023-08-21","close":5450.0},{"date":"2023-08-22","close":5500.0},{"date":"2023-08-23","close":5430.0},{"date":"2023-08-24","close":5570.0},{"date":"2023-08-25","close":5500.0},{"date":"2023-08-28","close":5520.0},{"date":"2023-08-29","close":5900.0},{"date":"2023-08-30","close":5910.0},{"date":"2023-08-31","close":5950.0},{"date":"2023-09-01","close":6080.0},{"date":"2023-09-04","close":5830.0},{"date":"2023-09-05","close":5800.0},{"date":"2023-09-06","close":5810.0},{"date":"2023-09-07","close":5620.0},{"date":"2023-09-08","close":5450.0},{"date":"2023-09-11","close":5480.0},{"date":"2023-09-12","close":5430.0},{"date":"2023-09-13","close":5420.0},{"date":"2023-09-14","close":5400.0},{"date":"2023-09-15","close":5400.0},{"date":"2023-09-18","close":5400.0},{"date":"2023-09-19","close":5310.0},{"date":"2023-09-20","close":5300.0},{"date":"2023-09-21","close":5220.0},{"date":"2023-09-22","close":4980.0},{"date":"2023-09-25","close":4955.0},{"date":"2023-09-26","close":4790.0},{"date":"2023-09-27","close":4830.0},{"date":"2023-10-04","close":4650.0},{"date":"2023-10-05","close":4465.0},{"date":"2023-10-06","close":4690.0},{"date":"2023-10-10","close":4585.0},{"date":"2023-10-11","close":4610.0},{"date":"2023-10-12","close":4740.0},{"date":"2023-10-13","close":4610.0},{"date":"2023-10-16","close":4440.0},{"date":"2023-10-17","close":4550.0},{"date":"2023-10-18","close":4500.0},{"date":"2023-10-19","close":4300.0},{"date":"2023-10-20","close":4100.0},{"date":"2023-10-23","close":4125.0},{"date":"2023-10-24","close":4165.0},{"date":"2023-10-25","close":4225.0},{"date":"2023-10-26","close":4185.0},{"date":"2023-10-27","close":4175.0},{"date":"2023-10-30","close":4210.0},{"date":"2023-10-31","close":4000.0},{"date":"2023-11-01","close":3945.0},{"date":"2023-11-02","close":4100.0},{"date":"2023-11-03","close":4230.0},{"date":"2023-11-06","close":4275.0},{"date":"2023-11-07","close":4115.0},{"date":"2023-11-08","close":4530.0},{"date":"2023-11-09","close":4435.0},{"date":"2023-11-10","close":4300.0},{"date":"2023-11-13","close":4120.0},{"date":"2023-11-14","close":4250.0},{"date":"2023-11-15","close":4420.0},{"date":"2023-11-16","close":4470.0},{"date":"2023-11-17","close":4315.0},{"date":"2023-11-20","close":4600.0},{"date":"2023-11-21","close":4640.0},{"date":"2023-11-22","close":4565.0},{"date":"2023-11-23","close":5050.0},{"date":"2023-11-24","close":4980.0},{"date":"2023-11-27","close":5090.0},{"date":"2023-11-28","close":4955.0},{"date":"2023-11-29","close":4930.0},{"date":"2023-11-30","close":4815.0},{"date":"2023-12-01","close":4920.0},{"date":"2023-12-04","close":5000.0},{"date":"2023-12-05","close":5060.0},{"date":"2023-12-06","close":5130.0},{"date":"2023-12-07","close":5100.0},{"date":"2023-12-08","close":5230.0},{"date":"2023-12-11","close":5290.0},{"date":"2023-12-12","close":5120.0},{"date":"2023-12-13","close":5030.0},{"date":"2023-12-14","close":4990.0},{"date":"2023-12-15","close":5090.0},{"date":"2023-12-18","close":5300.0},{"date":"2023-12-19","close":5410.0},{"date":"2023-12-20","close":5180.0},{"date":"2023-12-21","close":5940.0},{"date":"2023-12-22","close":5230.0},{"date":"2023-12-26","close":5300.0},{"date":"2023-12-27","close":5300.0},{"date":"2023-12-28","close":5460.0},{"date":"2024-01-02","close":5430.0},{"date":"2024-01-03","close":5350.0},{"date":"2024-01-04","close":5410.0},{"date":"2024-01-05","close":5500.0},{"date":"2024-01-08","close":5960.0},{"date":"2024-01-09","close":5930.0},{"date":"2024-01-10","close":6030.0},{"date":"2024-01-11","close":6070.0},{"date":"2024-01-12","close":5850.0},{"date":"2024-01-15","close":5860.0},{"date":"2024-01-16","close":6100.0},{"date":"2024-01-17","close":5880.0},{"date":"2024-01-18","close":6320.0},{"date":"2024-01-19","close":6160.0},{"date":"2024-01-22","close":6080.0},{"date":"2024-01-23","close":6230.0},{"date":"2024-01-24","close":6510.0},{"date":"2024-01-25","close":6260.0},{"date":"2024-01-26","close":6390.0},{"date":"2024-01-29","close":6180.0},{"date":"2024-01-30","close":6110.0},{"date":"2024-01-31","close":5830.0},{"date":"2024-02-01","close":5700.0},{"date":"2024-02-02","close":5880.0},{"date":"2024-02-05","close":5920.0},{"date":"2024-02-06","close":5770.0},{"date":"2024-02-07","close":5800.0},{"date":"2024-02-08","close":5850.0},{"date":"2024-02-13","close":6020.0},{"date":"2024-02-14","close":6000.0},{"date":"2024-02-15","close":5960.0},{"date":"2024-02-16","close":5930.0},{"date":"2024-02-19","close":6130.0},{"date":"2024-02-20","close":6480.0},{"date":"2024-02-21","close":6280.0},{"date":"2024-02-22","close":6190.0},{"date":"2024-02-23","close":6090.0},{"date":"2024-02-26","close":6000.0},{"date":"2024-02-27","close":5800.0},{"date":"2024-02-28","close":6100.0},{"date":"2024-02-29","close":5920.0},{"date":"2024-03-04","close":5950.0},{"date":"2024-03-05","close":5890.0},{"date":"2024-03-06","close":5790.0},{"date":"2024-03-07","close":5600.0},{"date":"2024-03-08","close":5610.0},{"date":"2024-03-11","close":5580.0},{"date":"2024-03-12","close":5600.0},{"date":"2024-03-13","close":5430.0},{"date":"2024-03-14","close":5380.0},{"date":"2024-03-15","close":5390.0},{"date":"2024-03-18","close":5310.0},{"date":"2024-03-19","close":5200.0},{"date":"2024-03-20","close":5210.0},{"date":"2024-03-21","close":5260.0},{"date":"2024-03-22","close":5160.0},{"date":"2024-03-25","close":5080.0},{"date":"2024-03-26","close":5070.0},{"date":"2024-03-27","close":5070.0},{"date":"2024-03-28","close":5040.0},{"date":"2024-03-29","close":4945.0},{"date":"2024-04-01","close":5130.0},{"date":"2024-04-02","close":5050.0},{"date":"2024-04-03","close":5060.0},{"date":"2024-04-04","close":4950.0},{"date":"2024-04-05","close":4900.0},{"date":"2024-04-08","close":4750.0},{"date":"2024-04-09","close":4675.0},{"date":"2024-04-11","close":4685.0},{"date":"2024-04-12","close":4680.0},{"date":"2024-04-15","close":4540.0},{"date":"2024-04-16","close":4430.0},{"date":"2024-04-17","close":4445.0},{"date":"2024-04-18","close":4485.0},{"date":"2024-04-19","close":4375.0},{"date":"2024-04-22","close":4480.0},{"date":"2024-04-23","close":4595.0},{"date":"2024-04-24","close":4650.0},{"date":"2024-04-25","close":4600.0},{"date":"2024-04-26","close":4535.0},{"date":"2024-04-29","close":4585.0},{"date":"2024-04-30","close":4650.0},{"date":"2024-05-02","close":4685.0},{"date":"2024-05-03","close":4675.0},{"date":"2024-05-07","close":4610.0},{"date":"2024-05-08","close":4630.0},{"date":"2024-05-09","close":4670.0},{"date":"2024-05-10","close":4640.0},{"date":"2024-05-13","close":4505.0},{"date":"2024-05-14","close":4500.0},{"date":"2024-05-16","close":4565.0},{"date":"2024-05-17","close":4570.0},{"date":"2024-05-20","close":4570.0},{"date":"2024-05-21","close":4515.0},{"date":"2024-05-22","close":4450.0},{"date":"2024-05-23","close":4410.0},{"date":"2024-05-24","close":4395.0},{"date":"2024-05-27","close":4385.0},{"date":"2024-05-28","close":4420.0},{"date":"2024-05-29","close":4395.0},{"date":"2024-05-30","close":4885.0},{"date":"2024-05-31","close":5040.0},{"date":"2024-06-03","close":5580.0},{"date":"2024-06-04","close":5670.0},{"date":"2024-06-05","close":5550.0},{"date":"2024-06-07","close":5810.0},{"date":"2024-06-10","close":5680.0},{"date":"2024-06-11","close":5410.0},{"date":"2024-06-12","close":5390.0},{"date":"2024-06-13","close":5500.0},{"date":"2024-06-14","close":5360.0},{"date":"2024-06-17","close":5260.0},{"date":"2024-06-18","close":4880.0},{"date":"2024-06-19","close":4600.0},{"date":"2024-06-20","close":4750.0},{"date":"2024-06-21","close":4625.0},{"date":"2024-06-24","close":4675.0},{"date":"2024-06-25","close":4640.0},{"date":"2024-06-26","close":4750.0},{"date":"2024-06-27","close":4560.0},{"date":"2024-06-28","close":4405.0},{"date":"2024-07-01","close":4345.0},{"date":"2024-07-02","close":4175.0},{"date":"2024-07-03","close":4080.0},{"date":"2024-07-04","close":4195.0},{"date":"2024-07-05","close":4155.0},{"date":"2024-07-08","close":4180.0},{"date":"2024-07-09","close":4145.0},{"date":"2024-07-10","close":4215.0},{"date":"2024-07-11","close":4180.0},{"date":"2024-07-12","close":4185.0},{"date":"2024-07-15","close":4195.0},{"date":"2024-07-16","close":4060.0},{"date":"2024-07-17","close":4055.0},{"date":"2024-07-18","close":3985.0},{"date":"2024-07-19","close":3940.0},{"date":"2024-07-22","close":3810.0},{"date":"2024-07-23","close":3885.0},{"date":"2024-07-24","close":3805.0},{"date":"2024-07-25","close":3755.0},{"date":"2024-07-26","close":3765.0},{"date":"2024-07-29","close":3870.0},{"date":"2024-07-30","close":3850.0},{"date":"2024-07-31","close":3840.0},{"date":"2024-08-01","close":3950.0},{"date":"2024-08-02","close":3765.0},{"date":"2024-08-05","close":3300.0},{"date":"2024-08-06","close":3430.0},{"date":"2024-08-07","close":3450.0},{"date":"2024-08-08","close":3380.0},{"date":"2024-08-09","close":3505.0},{"date":"2024-08-12","close":3585.0},{"date":"2024-08-13","close":3540.0},{"date":"2024-08-14","close":3615.0},{"date":"2024-08-16","close":3560.0},{"date":"2024-08-19","close":3500.0},{"date":"2024-08-20","close":3585.0},{"date":"2024-08-21","close":3535.0},{"date":"2024-08-22","close":3535.0},{"date":"2024-08-23","close":3525.0},{"date":"2024-08-26","close":3470.0},{"date":"2024-08-27","close":3460.0},{"date":"2024-08-28","close":3430.0},{"date":"2024-08-29","close":3395.0},{"date":"2024-08-30","close":3475.0},{"date":"2024-09-02","close":3420.0},{"date":"2024-09-03","close":3410.0},{"date":"2024-09-04","close":3365.0},{"date":"2024-09-05","close":3395.0},{"date":"2024-09-06","close":3355.0},{"date":"2024-09-09","close":3495.0},{"date":"2024-09-10","close":3505.0},{"date":"2024-09-11","close":3495.0},{"date":"2024-09-12","close":3585.0},{"date":"2024-09-13","close":3505.0},{"date":"2024-09-19","close":3490.0},{"date":"2024-09-20","close":3485.0},{"date":"2024-09-23","close":3500.0},{"date":"2024-09-24","close":3540.0},{"date":"2024-09-25","close":3550.0},{"date":"2024-09-26","close":3590.0},{"date":"2024-09-27","close":3720.0},{"date":"2024-09-30","close":3755.0},{"date":"2024-10-02","close":3655.0},{"date":"2024-10-04","close":3570.0},{"date":"2024-10-07","close":3615.0},{"date":"2024-10-08","close":3555.0},{"date":"2024-10-10","close":3535.0},{"date":"2024-10-11","close":3710.0},{"date":"2024-10-14","close":3710.0},{"date":"2024-10-15","close":3800.0},{"date":"2024-10-16","close":3860.0},{"date":"2024-10-17","close":3715.0},{"date":"2024-10-18","close":3570.0},{"date":"2024-10-21","close":3650.0},{"date":"2024-10-22","close":3525.0},{"date":"2024-10-23","close":3595.0},{"date":"2024-10-24","close":3490.0},{"date":"2024-10-25","close":3390.0},{"date":"2024-10-28","close":3455.0},{"date":"2024-10-29","close":3515.0},{"date":"2024-10-30","close":3655.0},{"date":"2024-10-31","close":3890.0},{"date":"2024-11-01","close":4110.0},{"date":"2024-11-04","close":4115.0},{"date":"2024-11-05","close":4065.0},{"date":"2024-11-06","close":3950.0},{"date":"2024-11-07","close":3885.0},{"date":"2024-11-08","close":4150.0},{"date":"2024-11-11","close":3885.0},{"date":"2024-11-12","close":4015.0},{"date":"2024-11-13","close":4075.0},{"date":"2024-11-14","close":3745.0},{"date":"2024-11-15","close":3775.0},{"date":"2024-11-18","close":3835.0},{"date":"2024-11-19","close":3820.0},{"date":"2024-11-20","close":3765.0},{"date":"2024-11-21","close":3710.0},{"date":"2024-11-22","close":3685.0},{"date":"2024-11-25","close":3870.0},{"date":"2024-11-26","close":3940.0},{"date":"2024-11-27","close":3925.0},{"date":"2024-11-28","close":3995.0},{"date":"2024-11-29","close":4030.0},{"date":"2024-12-02","close":4030.0},{"date":"2024-12-03","close":3980.0},{"date":"2024-12-04","close":3860.0},{"date":"2024-12-05","close":3720.0},{"date":"2024-12-06","close":3495.0},{"date":"2024-12-09","close":3210.0},{"date":"2024-12-10","close":3425.0},{"date":"2024-12-11","close":3675.0},{"date":"2024-12-12","close":3630.0},{"date":"2024-12-13","close":3740.0},{"date":"2024-12-16","close":3725.0},{"date":"2024-12-17","close":3685.0},{"date":"2024-12-18","close":3630.0},{"date":"2024-12-19","close":3545.0},{"date":"2024-12-20","close":3465.0},{"date":"2024-12-23","close":3470.0},{"date":"2024-12-24","close":3400.0},{"date":"2024-12-26","close":3300.0},{"date":"2024-12-27","close":3275.0},{"date":"2024-12-30","close":3360.0},{"date":"2025-01-02","close":3350.0},{"date":"2025-01-03","close":3400.0},{"date":"2025-01-06","close":3430.0},{"date":"2025-01-07","close":3425.0},{"date":"2025-01-08","close":3400.0},{"date":"2025-01-09","close":3385.0},{"date":"2025-01-10","close":3370.0},{"date":"2025-01-13","close":3290.0},{"date":"2025-01-14","close":3295.0},{"date":"2025-01-15","close":3295.0},{"date":"2025-01-16","close":3310.0},{"date":"2025-01-17","close":3255.0},{"date":"2025-01-20","close":3210.0},{"date":"2025-01-21","close":3175.0},{"date":"2025-01-22","close":3160.0},{"date":"2025-01-23","close":3075.0},{"date":"2025-01-24","close":3115.0},{"date":"2025-01-31","close":3080.0},{"date":"2025-02-03","close":3040.0},{"date":"2025-02-04","close":3120.0},{"date":"2025-02-05","close":3165.0},{"date":"2025-02-06","close":3140.0},{"date":"2025-02-07","close":3100.0},{"date":"2025-02-10","close":3100.0},{"date":"2025-02-11","close":3110.0},{"date":"2025-02-12","close":3040.0},{"date":"2025-02-13","close":3055.0},{"date":"2025-02-14","close":3065.0},{"date":"2025-02-17","close":3105.0},{"date":"2025-02-18","close":3190.0},{"date":"2025-02-19","close":3280.0},{"date":"2025-02-20","close":3530.0},{"date":"2025-02-21","close":3450.0},{"date":"2025-02-24","close":3485.0},{"date":"2025-02-25","close":3520.0},{"date":"2025-02-26","close":3560.0},{"date":"2025-02-27","close":3580.0},{"date":"2025-02-28","close":3735.0},{"date":"2025-03-04","close":3655.0},{"date":"2025-03-05","close":3675.0},{"date":"2025-03-06","close":3720.0},{"date":"2025-03-07","close":3665.0},{"date":"2025-03-10","close":3625.0},{"date":"2025-03-11","close":3640.0},{"date":"2025-03-12","close":3560.0},{"date":"2025-03-13","close":3490.0},{"date":"2025-03-14","close":3520.0},{"date":"2025-03-17","close":3455.0},{"date":"2025-03-18","close":3415.0},{"date":"2025-03-19","close":3405.0},{"date":"2025-03-20","close":3350.0},{"date":"2025-03-21","close":3315.0},{"date":"2025-03-24","close":3315.0},{"date":"2025-03-25","close":3270.0},{"date":"2025-03-26","close":3295.0},{"date":"2025-03-27","close":3270.0},{"date":"2025-03-28","close":3135.0},{"date":"2025-03-31","close":3135.0},{"date":"2025-04-01","close":3175.0},{"date":"2025-04-02","close":3120.0},{"date":"2025-04-03","close":3115.0},{"date":"2025-04-04","close":3145.0},{"date":"2025-04-07","close":3025.0},{"date":"2025-04-08","close":3000.0},{"date":"2025-04-09","close":2830.0},{"date":"2025-04-10","close":3050.0},{"date":"2025-04-11","close":3965.0},{"date":"2025-04-14","close":3735.0},{"date":"2025-04-15","close":3620.0},{"date":"2025-04-16","close":3470.0},{"date":"2025-04-17","close":3975.0},{"date":"2025-04-18","close":3770.0},{"date":"2025-04-21","close":3830.0},{"date":"2025-04-22","close":3625.0},{"date":"2025-04-23","close":3525.0},{"date":"2025-04-24","close":3550.0},{"date":"2025-04-25","close":3550.0},{"date":"2025-04-28","close":3505.0},{"date":"2025-04-29","close":3475.0},{"date":"2025-04-30","close":3470.0},{"date":"2025-05-02","close":3355.0},{"date":"2025-05-07","close":3480.0},{"date":"2025-05-08","close":3580.0},{"date":"2025-05-09","close":3475.0},{"date":"2025-05-12","close":3525.0},{"date":"2025-05-13","close":3465.0},{"date":"2025-05-14","close":3505.0},{"date":"2025-05-15","close":3455.0},{"date":"2025-05-16","close":3375.0},{"date":"2025-05-19","close":3300.0},{"date":"2025-05-20","close":3260.0},{"date":"2025-05-21","close":3260.0},{"date":"2025-05-22","close":3200.0},{"date":"2025-05-23","close":3180.0},{"date":"2025-05-26","close":3195.0},{"date":"2025-05-27","close":3170.0},{"date":"2025-05-28","close":3255.0},{"date":"2025-05-29","close":3400.0},{"date":"2025-05-30","close":3330.0},{"date":"2025-06-02","close":3420.0},{"date":"2025-06-04","close":3510.0},{"date":"2025-06-05","close":3530.0},{"date":"2025-06-09","close":3570.0},{"date":"2025-06-10","close":3810.0},{"date":"2025-06-11","close":3805.0},{"date":"2025-06-12","close":3810.0},{"date":"2025-06-13","close":3670.0},{"date":"2025-06-16","close":3740.0},{"date":"2025-06-17","close":3720.0},{"date":"2025-06-18","close":3870.0},{"date":"2025-06-19","close":4000.0},{"date":"2025-06-20","close":3950.0},{"date":"2025-06-23","close":3870.0},{"date":"2025-06-24","close":4075.0},{"date":"2025-06-25","close":4005.0},{"date":"2025-06-26","close":3895.0},{"date":"2025-06-27","close":3875.0},{"date":"2025-06-30","close":3900.0},{"date":"2025-07-01","close":3900.0},{"date":"2025-07-02","close":3915.0},{"date":"2025-07-03","close":3930.0},{"date":"2025-07-04","close":3820.0},{"date":"2025-07-07","close":3855.0},{"date":"2025-07-08","close":3945.0},{"date":"2025-07-09","close":3995.0},{"date":"2025-07-10","close":4060.0},{"date":"2025-07-11","close":4035.0},{"date":"2025-07-14","close":3985.0},{"date":"2025-07-15","close":3945.0},{"date":"2025-07-16","close":3890.0},{"date":"2025-07-17","close":3885.0},{"date":"2025-07-18","close":3870.0},{"date":"2025-07-21","close":3870.0},{"date":"2025-07-22","close":3850.0},{"date":"2025-07-23","close":3780.0},{"date":"2025-07-24","close":3730.0},{"date":"2025-07-25","close":3705.0},{"date":"2025-07-28","close":3660.0},{"date":"2025-07-29","close":3785.0},{"date":"2025-07-30","close":3740.0},{"date":"2025-07-31","close":3830.0},{"date":"2025-08-01","close":3620.0},{"date":"2025-08-04","close":3805.0},{"date":"2025-08-05","close":3795.0},{"date":"2025-08-06","close":3800.0},{"date":"2025-08-07","close":3920.0},{"date":"2025-08-08","close":3945.0},{"date":"2025-08-11","close":4065.0},{"date":"2025-08-12","close":4145.0},{"date":"2025-08-13","close":4100.0},{"date":"2025-08-14","close":4085.0},{"date":"2025-08-18","close":4095.0},{"date":"2025-08-19","close":4125.0},{"date":"2025-08-20","close":4105.0},{"date":"2025-08-21","close":4120.0},{"date":"2025-08-22","close":4065.0},{"date":"2025-08-25","close":4155.0},{"date":"2025-08-26","close":4045.0},{"date":"2025-08-27","close":3995.0},{"date":"2025-08-28","close":3940.0},{"date":"2025-08-29","close":3890.0},{"date":"2025-09-01","close":3870.0},{"date":"2025-09-02","close":3835.0},{"date":"2025-09-03","close":3840.0},{"date":"2025-09-04","close":3835.0},{"date":"2025-09-05","close":3820.0},{"date":"2025-09-08","close":3785.0},{"date":"2025-09-09","close":3805.0},{"date":"2025-09-10","close":3870.0},{"date":"2025-09-11","close":3860.0},{"date":"2025-09-12","close":3935.0},{"date":"2025-09-15","close":3900.0},{"date":"2025-09-16","close":4080.0},{"date":"2025-09-17","close":4170.0},{"date":"2025-09-18","close":4360.0},{"date":"2025-09-19","close":4390.0},{"date":"2025-09-22","close":4345.0},{"date":"2025-09-23","close":4295.0},{"date":"2025-09-24","close":4345.0},{"date":"2025-09-25","close":4245.0},{"date":"2025-09-26","close":4140.0},{"date":"2025-09-29","close":4205.0},{"date":"2025-09-30","close":4100.0},{"date":"2025-10-01","close":4020.0},{"date":"2025-10-02","close":4030.0},{"date":"2025-10-10","close":4030.0},{"date":"2025-10-13","close":4030.0},{"date":"2025-10-14","close":3940.0},{"date":"2025-10-15","close":3980.0},{"date":"2025-10-16","close":3915.0},{"date":"2025-10-17","close":3850.0},{"date":"2025-10-20","close":3890.0},{"date":"2025-10-21","close":3905.0},{"date":"2025-10-22","close":3880.0},{"date":"2025-10-23","close":3920.0},{"date":"2025-10-24","close":3860.0},{"date":"2025-10-27","close":3980.0},{"date":"2025-10-28","close":4060.0},{"date":"2025-10-29","close":3965.0},{"date":"2025-10-30","close":3900.0},{"date":"2025-10-31","close":3845.0},{"date":"2025-11-03","close":3725.0},{"date":"2025-11-04","close":3705.0},{"date":"2025-11-05","close":3680.0},{"date":"2025-11-06","close":3670.0},{"date":"2025-11-07","close":3580.0},{"date":"2025-11-10","close":3670.0},{"date":"2025-11-11","close":3780.0},{"date":"2025-11-12","close":3830.0},{"date":"2025-11-13","close":3800.0},{"date":"2025-11-14","close":3715.0},{"date":"2025-11-17","close":3645.0},{"date":"2025-11-18","close":3485.0},{"date":"2025-11-19","close":3490.0},{"date":"2025-11-20","close":3560.0},{"date":"2025-11-21","close":3515.0},{"date":"2025-11-24","close":3490.0},{"date":"2025-11-25","close":3460.0},{"date":"2025-11-26","close":3585.0},{"date":"2025-11-27","close":3575.0},{"date":"2025-11-28","close":3675.0},{"date":"2025-12-01","close":3650.0},{"date":"2025-12-02","close":3640.0},{"date":"2025-12-03","close":3610.0},{"date":"2025-12-04","close":3560.0},{"date":"2025-12-05","close":3570.0},{"date":"2025-12-08","close":3515.0},{"date":"2025-12-09","close":3475.0},{"date":"2025-12-10","close":3465.0},{"date":"2025-12-11","close":3505.0},{"date":"2025-12-12","close":3520.0},{"date":"2025-12-15","close":3585.0},{"date":"2025-12-16","close":3465.0},{"date":"2025-12-17","close":3455.0},{"date":"2025-12-18","close":3485.0},{"date":"2025-12-19","close":3475.0},{"date":"2025-12-22","close":3455.0},{"date":"2025-12-23","close":3355.0},{"date":"2025-12-24","close":3370.0},{"date":"2025-12-26","close":3305.0},{"date":"2025-12-29","close":3370.0},{"date":"2025-12-30","close":3395.0},{"date":"2026-01-02","close":3615.0},{"date":"2026-01-05","close":3500.0},{"date":"2026-01-06","close":3425.0},{"date":"2026-01-07","close":3340.0},{"date":"2026-01-08","close":3200.0},{"date":"2026-01-09","close":3245.0},{"date":"2026-01-12","close":3295.0},{"date":"2026-01-13","close":3285.0},{"date":"2026-01-14","close":3265.0},{"date":"2026-01-15","close":3245.0},{"date":"2026-01-16","close":3205.0},{"date":"2026-01-19","close":3160.0},{"date":"2026-01-20","close":3195.0},{"date":"2026-01-21","close":3095.0},{"date":"2026-01-22","close":3135.0},{"date":"2026-01-23","close":3215.0},{"date":"2026-01-26","close":3240.0},{"date":"2026-01-27","close":3230.0},{"date":"2026-01-28","close":3275.0},{"date":"2026-01-29","close":3240.0},{"date":"2026-01-30","close":3190.0},{"date":"2026-02-02","close":3120.0},{"date":"2026-02-03","close":3200.0},{"date":"2026-02-04","close":3275.0},{"date":"2026-02-05","close":3210.0},{"date":"2026-02-06","close":3175.0},{"date":"2026-02-09","close":3260.0},{"date":"2026-02-10","close":3330.0},{"date":"2026-02-11","close":4150.0},{"date":"2026-02-12","close":4155.0},{"date":"2026-02-13","close":4090.0},{"date":"2026-02-19","close":3955.0},{"date":"2026-02-20","close":3850.0},{"date":"2026-02-23","close":3790.0},{"date":"2026-02-24","close":3725.0},{"date":"2026-02-25","close":3805.0},{"date":"2026-02-26","close":3705.0},{"date":"2026-02-27","close":3655.0},{"date":"2026-03-03","close":3465.0},{"date":"2026-03-04","close":3155.0},{"date":"2026-03-05","close":3395.0},{"date":"2026-03-06","close":3475.0},{"date":"2026-03-09","close":3350.0},{"date":"2026-03-10","close":3410.0},{"date":"2026-03-11","close":3345.0},{"date":"2026-03-12","close":3395.0},{"date":"2026-03-13","close":3495.0},{"date":"2026-03-16","close":3400.0},{"date":"2026-03-17","close":3405.0},{"date":"2026-03-18","close":3365.0},{"date":"2026-03-19","close":3290.0},{"date":"2026-03-20","close":3270.0},{"date":"2026-03-23","close":3165.0},{"date":"2026-03-24","close":3205.0},{"date":"2026-03-25","close":3270.0},{"date":"2026-03-26","close":3210.0},{"date":"2026-03-27","close":3260.0},{"date":"2026-03-30","close":3190.0},{"date":"2026-03-31","close":3085.0},{"date":"2026-04-01","close":3330.0},{"date":"2026-04-02","close":3250.0},{"date":"2026-04-03","close":3255.0},{"date":"2026-04-06","close":3285.0},{"date":"2026-04-07","close":3280.0},{"date":"2026-04-08","close":3310.0},{"date":"2026-04-09","close":3340.0},{"date":"2026-04-10","close":3620.0},{"date":"2026-04-13","close":3550.0},{"date":"2026-04-14","close":3525.0},{"date":"2026-04-15","close":3745.0},{"date":"2026-04-16","close":3820.0},{"date":"2026-04-17","close":3855.0},{"date":"2026-04-20","close":3900.0},{"date":"2026-04-21","close":3800.0},{"date":"2026-04-22","close":3915.0},{"date":"2026-04-23","close":3870.0},{"date":"2026-04-24","close":3910.0},{"date":"2026-04-27","close":4150.0},{"date":"2026-04-28","close":4040.0},{"date":"2026-04-29","close":4005.0},{"date":"2026-04-30","close":3875.0},{"date":"2026-05-04","close":3830.0},{"date":"2026-05-06","close":3750.0},{"date":"2026-05-07","close":3955.0},{"date":"2026-05-08","close":3975.0},{"date":"2026-05-11","close":3880.0},{"date":"2026-05-12","close":3840.0},{"date":"2026-05-13","close":3755.0},{"date":"2026-05-14","close":3740.0},{"date":"2026-05-15","close":3600.0},{"date":"2026-05-18","close":3630.0},{"date":"2026-05-19","close":3730.0},{"date":"2026-05-20","close":3590.0},{"date":"2026-05-21","close":3610.0},{"date":"2026-05-22","close":3980.0},{"date":"2026-05-26","close":3885.0},{"date":"2026-05-27","close":3860.0},{"date":"2026-05-28","close":3830.0},{"date":"2026-05-29","close":3720.0},{"date":"2026-06-01","close":3435.0},{"date":"2026-06-02","close":3350.0},{"date":"2026-06-04","close":3310.0},{"date":"2026-06-05","close":3230.0},{"date":"2026-06-08","close":3030.0},{"date":"2026-06-09","close":3145.0},{"date":"2026-06-10","close":3200.0},{"date":"2026-06-11","close":3250.0},{"date":"2026-06-12","close":3315.0},{"date":"2026-06-15","close":3200.0},{"date":"2026-06-16","close":3205.0},{"date":"2026-06-17","close":3280.0},{"date":"2026-06-18","close":3165.0},{"date":"2026-06-19","close":3085.0},{"date":"2026-06-22","close":3030.0},{"date":"2026-06-23","close":2855.0},{"date":"2026-06-24","close":3125.0},{"date":"2026-06-25","close":3015.0},{"date":"2026-06-26","close":3080.0},{"date":"2026-06-29","close":3280.0},{"date":"2026-06-30","close":3315.0},{"date":"2026-07-01","close":3410.0},{"date":"2026-07-02","close":3270.0},{"date":"2026-07-03","close":3305.0},{"date":"2026-07-06","close":3340.0},{"date":"2026-07-07","close":3360.0},{"date":"2026-07-08","close":3305.0},{"date":"2026-07-09","close":3330.0},{"date":"2026-07-10","close":3555.0},{"date":"2026-07-13","close":3480.0},{"date":"2026-07-14","close":3445.0},{"date":"2026-07-15","close":3590.0},{"date":"2026-07-16","close":3585.0},{"date":"2026-07-20","close":3540.0},{"date":"2026-07-21","close":3585.0},{"date":"2026-07-22","close":3460.0},{"date":"2026-07-23","close":3590.0},{"date":"2026-07-24","close":3535.0},{"date":"2026-07-27","close":3620.0},{"date":"2026-07-28","close":3430.0},{"date":"2026-07-29","close":3215.0},{"date":"2026-07-30","close":3310.0},{"date":"2026-07-31","close":3495.0},{"date":"2026-08-03","close":3450.0},{"date":"2026-08-04","close":3555.0},{"date":"2026-08-05","close":3635.0},{"date":"2026-08-06","close":3635.0},{"date":"2026-08-07","close":3695.0},{"date":"2026-08-10","close":3770.0},{"date":"2026-08-11","close":3605.0},{"date":"2026-08-12","close":3425.0},{"date":"2026-08-13","close":3510.0},{"date":"2026-08-14","close":3840.0},{"date":"2026-08-18","close":3715.0},{"date":"2026-08-19","close":3845.0},{"date":"2026-08-20","close":3995.0},{"date":"2026-08-21","close":4020.0},{"date":"2026-08-24","close":5100.0},{"date":"2026-08-25","close":5550.0},{"date":"2026-08-26","close":5500.0},{"date":"2026-08-27","close":5800.0},{"date":"2026-08-28","close":6180.0},{"date":"2026-08-31","close":6990.0},{"date":"2026-09-01","close":7340.0},{"date":"2026-09-02","close":6990.0},{"date":"2026-09-03","close":6180.0},{"date":"2026-09-04","close":7200.0},{"date":"2026-09-07","close":7030.0},{"date":"2026-09-08","close":6600.0},{"date":"2026-09-09","close":7960.0},{"date":"2026-09-10","close":8400.0},{"date":"2026-09-11","close":8100.0},{"date":"2026-09-14","close":9000.0},{"date":"2026-09-15","close":8960.0},{"date":"2026-09-16","close":8980.0},{"date":"2026-09-17","close":9250.0},{"date":"2026-09-18","close":8420.0},{"date":"2026-09-21","close":8390.0},{"date":"2026-09-22","close":7510.0},{"date":"2026-09-23","close":7950.0},{"date":"2026-09-28","close":8390.0},{"date":"2026-09-29","close":8080.0},{"date":"2026-09-30","close":8500.0},{"date":"2026-10-01","close":8430.0},{"date":"2026-10-02","close":8230.0},{"date":"2026-10-06","close":7130.0},{"date":"2026-10-07","close":6670.0},{"date":"2026-10-08","close":6870.0},{"date":"2026-10-12","close":6330.0},{"date":"2026-10-13","close":6050.0},{"date":"2026-10-14","close":6270.0},{"date":"2026-10-15","close":5900.0},{"date":"2026-10-16","close":6170.0},{"date":"2026-10-19","close":5200.0},{"date":"2026-10-20","close":4585.0},{"date":"2026-10-21","close":4685.0},{"date":"2026-10-22","close":4190.0},{"date":"2026-10-23","close":4005.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-234783.0,"foreign_net":208109.0,"institution_net":26674.0},{"date":"2026-10-21","retail_net":-34420.0,"foreign_net":24252.0,"institution_net":10168.0},{"date":"2026-10-20","retail_net":-270333.0,"foreign_net":259437.0,"institution_net":10896.0},{"date":"2026-10-19","retail_net":-60470.0,"foreign_net":62600.0,"institution_net":-2130.0},{"date":"2026-10-16","retail_net":361413.0,"foreign_net":-376543.0,"institution_net":15130.0},{"date":"2026-10-15","retail_net":-437685.0,"foreign_net":461938.0,"institution_net":-24253.0},{"date":"2026-10-14","retail_net":41551.0,"foreign_net":-24632.0,"institution_net":-16919.0},{"date":"2026-10-13","retail_net":-845.0,"foreign_net":28826.0,"institution_net":-27981.0},{"date":"2026-10-12","retail_net":-51555.0,"foreign_net":83480.0,"institution_net":-31925.0},{"date":"2026-10-08","retail_net":-99780.0,"foreign_net":122334.0,"institution_net":-22554.0},{"date":"2026-10-07","retail_net":-237218.0,"foreign_net":314062.0,"institution_net":-76844.0},{"date":"2026-10-06","retail_net":246228.0,"foreign_net":-158838.0,"institution_net":-87390.0},{"date":"2026-10-02","retail_net":45899.0,"foreign_net":-30184.0,"institution_net":-15715.0},{"date":"2026-10-01","retail_net":-27158.0,"foreign_net":5556.0,"institution_net":21602.0},{"date":"2026-09-30","retail_net":29491.0,"foreign_net":-45752.0,"institution_net":16261.0},{"date":"2026-09-29","retail_net":-15958.0,"foreign_net":-10861.0,"institution_net":26819.0},{"date":"2026-09-28","retail_net":-63077.0,"foreign_net":-36810.0,"institution_net":99887.0},{"date":"2026-09-23","retail_net":-27026.0,"foreign_net":15463.0,"institution_net":11563.0},{"date":"2026-09-22","retail_net":69886.0,"foreign_net":11022.0,"institution_net":-80908.0},{"date":"2026-09-21","retail_net":-98267.0,"foreign_net":88021.0,"institution_net":10246.0},{"date":"2026-09-18","retail_net":-43295.0,"foreign_net":44090.0,"institution_net":-795.0},{"date":"2026-09-17","retail_net":-42515.0,"foreign_net":42838.0,"institution_net":-323.0},{"date":"2026-09-16","retail_net":-11468.0,"foreign_net":11241.0,"institution_net":227.0},{"date":"2026-09-15","retail_net":-1777.0,"foreign_net":1697.0,"institution_net":80.0},{"date":"2026-09-14","retail_net":-184150.0,"foreign_net":89753.0,"institution_net":94397.0},{"date":"2026-09-11","retail_net":-33204.0,"foreign_net":12780.0,"institution_net":20424.0},{"date":"2026-09-10","retail_net":-130784.0,"foreign_net":-57965.0,"institution_net":188749.0},{"date":"2026-09-09","retail_net":-48546.0,"foreign_net":34163.0,"institution_net":14383.0},{"date":"2026-09-08","retail_net":-52740.0,"foreign_net":170401.0,"institution_net":-117661.0},{"date":"2026-09-07","retail_net":114440.0,"foreign_net":-114356.0,"institution_net":-84.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-234783.0,"foreign_net":208109.0,"institution_net":26674.0},"d3":{"retail_net":-539536.0,"foreign_net":491798.0,"institution_net":47738.0},"d7":{"retail_net":-634727.0,"foreign_net":615161.0,"institution_net":19566.0},"d14":{"retail_net":-759156.0,"foreign_net":980397.0,"institution_net":-221241.0},"d30":{"retail_net":-1298146.0,"foreign_net":1236122.0,"institution_net":62024.0}},"analysis":"최근 5일 외국인 순매수 17.79만, 기관 순매수 6.07만. 30일 누적: 외국인 123.61만, 기관 6.20만.","foreign_flow":177855.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":60738.0},"insider_trades":[],"price_analysis":{"current":4085.0,"low_30d":3960.0,"support":4509.0,"high_30d":9450.0,"change_1d":-2.5,"change_7d":-21.6,"change_30d":-38.3,"resistance":8901.0,"position_in_range":2.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.76,"per":null,"quarter":"2024-Q2"},{"pbr":0.65,"per":null,"quarter":"2024-Q3"},{"pbr":0.6,"per":null,"quarter":"2024-Q4"},{"pbr":0.55,"per":null,"quarter":"2025-Q1"},{"pbr":0.69,"per":null,"quarter":"2025-Q2"},{"pbr":0.72,"per":285.3,"quarter":"2025-Q3"},{"pbr":0.59,"per":19.33,"quarter":"2025-Q4"},{"pbr":0.53,"per":10.57,"quarter":"2026-Q1"},{"pbr":0.57,"per":9.95,"quarter":"2026-Q2"},{"pbr":0.73,"per":12.26,"quarter":"현재"}],"timeline":[{"close":4405.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":3755.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":3360.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":3135.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":3900.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":4100.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":3395.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":3085.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":3315.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.63,"pbr_5y_low":0.53,"per_5y_avg":81.29,"per_5y_low":9.95,"current_pbr":0.73,"current_per":12.26,"pbr_5y_high":0.76,"per_5y_high":285.3,"pbr_5y_median":0.6,"per_5y_median":14.95,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":50.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 13 (30 이하 과매도 구간)","외국인·기관 동반 순매수","전분기 대비 매출 10% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"INTERNET CONTENT & INFORMATION"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +10.4%"},"momentum":{"grade":"F","reason":"RSI 13"},"valuation":{"grade":"C","reason":"PER 12.23x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.58,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.98,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.43,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.69,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":48.01,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":7.89,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":5.13,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.76,"per":null,"close":4405.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.65,"per":null,"close":3755.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.6,"per":null,"close":3360.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.55,"per":null,"close":3135.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.69,"per":null,"close":3900.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.72,"per":285.3,"close":4100.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.59,"per":19.33,"close":3395.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.53,"per":10.57,"close":3085.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.57,"per":9.95,"close":3315.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"12.2배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 50%"},{"label":"ROE","value":"1.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":55.0,"pbr":null,"per":null,"roa":0.005808406466139901,"roe":0.009787875136819921,"revenue":64427044210.0,"market_cap":null,"net_income":2025425785.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.48010966517689324,"total_assets":348705931103.0,"total_equity":206932123335.0,"profit_margin":0.03143750904353338,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5515919165.0,"operating_margin":0.08561496546420565},{"eps":171.15,"pbr":0.7,"per":21.51,"roa":0.018136459918551905,"roe":0.03038472865042454,"revenue":58345189197.0,"market_cap":142700000000.0,"net_income":6348900077.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.48061931209646086,"total_assets":350062807489.0,"total_equity":208950362863.0,"profit_margin":0.1088161708682307,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3441828248.0,"operating_margin":0.058990780480269185},{"eps":21.956613774114278,"pbr":null,"per":null,"roa":0.002377281867996682,"roe":0.004003418291631662,"revenue":64711760092.0,"market_cap":null,"net_income":814506043.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.4172242151598932,"total_assets":342620727464.0,"total_equity":203452645631.0,"profit_margin":0.012586677318651597,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":6432207184.0,"operating_margin":0.09939780922131312},{"eps":85.08187837469283,"pbr":null,"per":null,"roa":0.009180069912758626,"roe":0.015404362307402691,"revenue":52751403369.0,"market_cap":null,"net_income":3140857350.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.47475833584585747,"total_assets":342138717880.0,"total_equity":203894019585.0,"profit_margin":0.05954073540052515,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3559594114.0,"operating_margin":0.06747866192488518},{"eps":13.722883608821425,"pbr":null,"per":null,"roa":0.0015717970124518549,"roe":0.002590938058606868,"revenue":51766722277.0,"market_cap":null,"net_income":523463118.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4557643562548402,"total_assets":333034809109.0,"total_equity":202036137553.0,"profit_margin":0.01011196179659563,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1881366039.0,"operating_margin":0.036343155530167544},{"eps":54.8915344352857,"pbr":null,"per":null,"roa":0.0061053606992201555,"roe":0.010150084523328948,"revenue":48245274075.0,"market_cap":null,"net_income":2043126349.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.4628156257188803,"total_assets":334644658957.0,"total_equity":201291560115.0,"profit_margin":0.042348735460054486,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":509558999.0,"operating_margin":0.010561842766358043},{"eps":-139.3255307500435,"pbr":null,"per":null,"roa":-0.015643542475951677,"roe":-0.025830610500212438,"revenue":55810037361.0,"market_cap":null,"net_income":-5168442088.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3315620631698577,"total_assets":330388215837.0,"total_equity":200089815452.0,"profit_margin":-0.09260775180221797,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":406399175.0,"operating_margin":0.0072818294739933525},{"eps":-1.7251127919681448,"pbr":null,"per":null,"roa":-0.00018726185343249528,"roe":-0.0003091654114792251,"revenue":50266513685.0,"market_cap":null,"net_income":-63995059.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.4276690013497999,"total_assets":341741031753.0,"total_equity":206992944954.0,"profit_margin":-0.001273115127916594,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":539843060.0,"operating_margin":0.010739616106718263},{"eps":-34.45832935130444,"pbr":null,"per":null,"roa":-0.003771015502046769,"roe":-0.006198837594478055,"revenue":49772802653.0,"market_cap":null,"net_income":-1278271676.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4398202348703894,"total_assets":338972797992.0,"total_equity":206211512484.0,"profit_margin":-0.025682131764041896,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":733081159.0,"operating_margin":0.014728548924817566},{"eps":-19.10300803970794,"pbr":null,"per":null,"roa":-0.0020363901370324465,"roe":-0.0034078252490630633,"revenue":49363930800.0,"market_cap":null,"net_income":-708648230.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.444273928688029,"total_assets":347992369985.0,"total_equity":207947350057.0,"profit_margin":-0.014355587541663113,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":509677675.0,"operating_margin":0.010324900524331826},{"eps":-801.5342719787915,"pbr":null,"per":null,"roa":-0.0863532776859308,"roe":-0.1424821921453413,"revenue":46030680623.0,"market_cap":null,"net_income":-29733843065.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.43998336787313075,"total_assets":344327903489.0,"total_equity":208684626600.0,"profit_margin":-0.6459570586958253,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":226804584.0,"operating_margin":0.004927248107790813},{"eps":-79.78073315762786,"pbr":null,"per":null,"roa":-0.007917290365038333,"roe":-0.011128490412190878,"revenue":42514268307.0,"market_cap":null,"net_income":-2959558789.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.38840715053024094,"total_assets":373809555106.0,"total_equity":265944317637.0,"profit_margin":-0.06961330646992946,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3066840028.0,"operating_margin":-0.07213672374305083}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":14.3708,"per":285.3,"date":"2025-09","close":4100.0,"source":"reported"},{"eps":14.3708,"per":267.56,"date":"2025-10","close":3845.0,"source":"reported"},{"eps":14.3708,"per":255.73,"date":"2025-11","close":3675.0,"source":"reported"},{"eps":175.6529,"per":19.33,"date":"2025-12","close":3395.0,"source":"reported"},{"eps":175.6529,"per":18.16,"date":"2026-01","close":3190.0,"source":"reported"},{"eps":175.6529,"per":20.81,"date":"2026-02","close":3655.0,"source":"reported"},{"eps":291.9114,"per":10.57,"date":"2026-03","close":3085.0,"source":"reported"},{"eps":291.9114,"per":13.27,"date":"2026-04","close":3875.0,"source":"reported"},{"eps":291.9114,"per":12.74,"date":"2026-05","close":3720.0,"source":"reported"},{"eps":333.1885,"per":9.95,"date":"2026-06","close":3315.0,"source":"reported"},{"eps":333.1885,"per":10.49,"date":"2026-07","close":3495.0,"source":"reported"},{"eps":333.1885,"per":20.98,"date":"2026-08","close":6990.0,"source":"reported"},{"eps":333.1885,"per":25.51,"date":"2026-09","close":8500.0,"source":"reported"},{"eps":333.1885,"per":12.02,"date":"2026-10","close":4005.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":70.17,"std":104.36,"count":14,"current":12.02,"lower_1sd":0.0,"upper_1sd":174.53},"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":"키다리스튜디오","phase":"above-fold","symbol_resolved":true}