{"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":"2026-10-23T09:40:07.397103+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-95.4,"direction":"higher_better","percentile":12},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":486.7,"direction":"higher_better","percentile":97}],"summary":"매출 -95.4%","percentile":54},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":54.3,"direction":null,"percentile":54},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":6.3,"direction":"higher_better","percentile":62}],"summary":"RSI 54","percentile":62},"valuation":{"grade":"C","metrics":[],"summary":"PER 14.2x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":18.18,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":62.25,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":69.67,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":15.25,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 18.2%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":6.09,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.05,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":44.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":1.16,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 6.1x, 순차입금비율 0.0x","percentile":88}},"signals":[],"summary":"오스코텍(039200)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1.43조. 현재가 37,250원, 전일 대비 -0.5%, 30일 +6.3%. PER 14.2배 / ROE 18.2%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매수 7.64만, 기관 순매도 2.38만.","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":["버핏 체크리스트 7/8 통과","이동평균선 정배열 상승 추세","전분기 대비 매출 1362% 성장"],"portfolio":null,"technical":{"macd":383.28017195335997,"grade":"B","trend":"상승","atr_14":2275.0,"rsi_14":54.33673469387755,"sma_20":36785.0,"sma_60":35712.5,"comment":"상승 추세, RSI 54","analysis":"RSI(14) 54.3로 중립 구간입니다. MACD(383.28)가 시그널선(320.60)을 상회합니다(골든크로스). 현재가가 SMA20(36785)과 SMA60(35712) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 34102~39468 (현재 위치 59%).","bb_lower":34101.513461930546,"bb_upper":39468.486538069454,"macd_signal":320.5990516823027},"change_pct":-0.53,"chart_data":[{"date":"2024-10-23","open":37600,"high":38150,"low":32500,"close":33700,"volume":1800088,"rsi_14":47.69,"sma_20":37502.5,"sma_60":38724.17,"sma_120":36957.5},{"date":"2024-10-24","open":31700,"high":33150,"low":31500,"close":31550,"volume":1309197,"rsi_14":44.78,"sma_20":37225.0,"sma_60":38549.17,"sma_120":36961.67},{"date":"2024-10-25","open":31150,"high":31300,"low":28450,"close":28700,"volume":1508371,"rsi_14":28.51,"sma_20":36860.0,"sma_60":38307.5,"sma_120":36949.17},{"date":"2024-10-28","open":29350,"high":29900,"low":28100,"close":29200,"volume":598267,"rsi_14":29.64,"sma_20":36612.5,"sma_60":38107.5,"sma_120":36940.83},{"date":"2024-10-29","open":29200,"high":29300,"low":27850,"close":28950,"volume":449474,"rsi_14":30.32,"sma_20":36345.0,"sma_60":37902.5,"sma_120":36925.0},{"date":"2024-10-30","open":28950,"high":28950,"low":28150,"close":28400,"volume":237413,"rsi_14":24.46,"sma_20":36122.5,"sma_60":37680.83,"sma_120":36906.25},{"date":"2024-10-31","open":28100,"high":28450,"low":27350,"close":28300,"volume":350714,"rsi_14":21.11,"sma_20":35802.5,"sma_60":37428.33,"sma_120":36886.67},{"date":"2024-11-01","open":27800,"high":28000,"low":27100,"close":27500,"volume":288788,"rsi_14":21.43,"sma_20":35480.0,"sma_60":37195.83,"sma_120":36856.25},{"date":"2024-11-04","open":27550,"high":29050,"low":27300,"close":28250,"volume":389273,"rsi_14":8.33,"sma_20":34990.0,"sma_60":36975.83,"sma_120":36846.67},{"date":"2024-11-05","open":28450,"high":28450,"low":27100,"close":27200,"volume":217691,"rsi_14":7.89,"sma_20":34440.0,"sma_60":36756.67,"sma_120":36832.5},{"date":"2024-11-06","open":27450,"high":27550,"low":26000,"close":26800,"volume":391483,"rsi_14":8.78,"sma_20":33907.5,"sma_60":36594.17,"sma_120":36818.33},{"date":"2024-11-07","open":26850,"high":26850,"low":25400,"close":26150,"volume":341138,"rsi_14":7.6,"sma_20":33267.5,"sma_60":36383.33,"sma_120":36795.0},{"date":"2024-11-08","open":26350,"high":26850,"low":25500,"close":25950,"volume":305295,"rsi_14":7.74,"sma_20":32575.0,"sma_60":36126.67,"sma_120":36773.75},{"date":"2024-11-11","open":25650,"high":25700,"low":24900,"close":25650,"volume":305746,"rsi_14":8.36,"sma_20":31922.5,"sma_60":35869.17,"sma_120":36735.83},{"date":"2024-11-12","open":25900,"high":25900,"low":24150,"close":24300,"volume":364017,"rsi_14":10.5,"sma_20":31025.0,"sma_60":35581.67,"sma_120":36680.83},{"date":"2024-11-13","open":24000,"high":25100,"low":24000,"close":24400,"volume":378399,"rsi_14":13.71,"sma_20":30137.5,"sma_60":35337.5,"sma_120":36610.83},{"date":"2024-11-14","open":25100,"high":25750,"low":23600,"close":23600,"volume":302296,"rsi_14":17.31,"sma_20":29320.0,"sma_60":35092.5,"sma_120":36531.25},{"date":"2024-11-15","open":23200,"high":24000,"low":23150,"close":23850,"volume":219543,"rsi_14":14.57,"sma_20":28507.5,"sma_60":34819.17,"sma_120":36441.67},{"date":"2024-11-18","open":23800,"high":25150,"low":23400,"close":24350,"volume":270936,"rsi_14":20.51,"sma_20":27745.0,"sma_60":34509.17,"sma_120":36372.5},{"date":"2024-11-19","open":24100,"high":25050,"low":24100,"close":24450,"volume":140750,"rsi_14":23.13,"sma_20":27062.5,"sma_60":34213.33,"sma_120":36304.58},{"date":"2024-11-20","open":24650,"high":25350,"low":23900,"close":24550,"volume":228625,"rsi_14":24.49,"sma_20":26605.0,"sma_60":33931.67,"sma_120":36249.17},{"date":"2024-11-21","open":24550,"high":25000,"low":24000,"close":24450,"volume":180346,"rsi_14":27.07,"sma_20":26250.0,"sma_60":33724.17,"sma_120":36197.08},{"date":"2024-11-22","open":24450,"high":24950,"low":23950,"close":24050,"volume":195560,"rsi_14":16.67,"sma_20":26017.5,"sma_60":33530.0,"sma_120":36138.75},{"date":"2024-11-25","open":24050,"high":25000,"low":24050,"close":24800,"volume":177100,"rsi_14":30.0,"sma_20":25797.5,"sma_60":33277.5,"sma_120":36092.92},{"date":"2024-11-26","open":24800,"high":24800,"low":23750,"close":24100,"volume":167657,"rsi_14":28.57,"sma_20":25555.0,"sma_60":33010.0,"sma_120":36032.92},{"date":"2024-11-27","open":24150,"high":24750,"low":23800,"close":24600,"volume":114687,"rsi_14":37.4,"sma_20":25365.0,"sma_60":32782.5,"sma_120":35982.92},{"date":"2024-11-28","open":25000,"high":25200,"low":24350,"close":24350,"volume":124799,"rsi_14":37.1,"sma_20":25167.5,"sma_60":32499.17,"sma_120":35875.0},{"date":"2024-11-29","open":24300,"high":24400,"low":23500,"close":24000,"volume":159386,"rsi_14":36.8,"sma_20":24992.5,"sma_60":32216.67,"sma_120":35770.0},{"date":"2024-12-02","open":24200,"high":24550,"low":22550,"close":23350,"volume":165985,"rsi_14":41.44,"sma_20":24747.5,"sma_60":31906.67,"sma_120":35652.92},{"date":"2024-12-03","open":23600,"high":24000,"low":23200,"close":23800,"volume":213988,"rsi_14":44.92,"sma_20":24577.5,"sma_60":31615.0,"sma_120":35538.75},{"date":"2024-12-04","open":23500,"high":23550,"low":22700,"close":23250,"volume":182936,"rsi_14":46.9,"sma_20":24400.0,"sma_60":31338.33,"sma_120":35432.5},{"date":"2024-12-05","open":23050,"high":23850,"low":22950,"close":23400,"volume":108874,"rsi_14":45.95,"sma_20":24262.5,"sma_60":31094.17,"sma_120":35340.42},{"date":"2024-12-06","open":23600,"high":23600,"low":21600,"close":23050,"volume":222692,"rsi_14":37.96,"sma_20":24117.5,"sma_60":30885.83,"sma_120":35254.17},{"date":"2024-12-09","open":22650,"high":22700,"low":21700,"close":21700,"volume":236115,"rsi_14":29.32,"sma_20":23920.0,"sma_60":30682.5,"sma_120":35157.08},{"date":"2024-12-10","open":21850,"high":22600,"low":21850,"close":22450,"volume":196908,"rsi_14":35.62,"sma_20":23827.5,"sma_60":30479.17,"sma_120":35068.75},{"date":"2024-12-11","open":22500,"high":23150,"low":22250,"close":22400,"volume":186198,"rsi_14":35.86,"sma_20":23727.5,"sma_60":30280.0,"sma_120":34981.25},{"date":"2024-12-12","open":22550,"high":23250,"low":22100,"close":22900,"volume":306918,"rsi_14":42.18,"sma_20":23692.5,"sma_60":30068.33,"sma_120":34895.42},{"date":"2024-12-13","open":22850,"high":23650,"low":22650,"close":23300,"volume":178468,"rsi_14":39.29,"sma_20":23665.0,"sma_60":29852.5,"sma_120":34811.25},{"date":"2024-12-16","open":23600,"high":24600,"low":23300,"close":24350,"volume":304267,"rsi_14":51.7,"sma_20":23665.0,"sma_60":29663.33,"sma_120":34722.08},{"date":"2024-12-17","open":24350,"high":24450,"low":23450,"close":24400,"volume":256047,"rsi_14":48.55,"sma_20":23662.5,"sma_60":29474.17,"sma_120":34636.67},{"date":"2024-12-18","open":24750,"high":25300,"low":24150,"close":25050,"volume":243747,"rsi_14":54.79,"sma_20":23687.5,"sma_60":29265.0,"sma_120":34550.0},{"date":"2024-12-19","open":24750,"high":25000,"low":24350,"close":24350,"volume":174411,"rsi_14":52.29,"sma_20":23682.5,"sma_60":29052.5,"sma_120":34460.0},{"date":"2024-12-20","open":24100,"high":24850,"low":23650,"close":23850,"volume":180177,"rsi_14":53.33,"sma_20":23672.5,"sma_60":28850.0,"sma_120":34371.25},{"date":"2024-12-23","open":24950,"high":25700,"low":23900,"close":24450,"volume":312199,"rsi_14":54.25,"sma_20":23655.0,"sma_60":28688.33,"sma_120":34279.58},{"date":"2024-12-24","open":24500,"high":24800,"low":24000,"close":24300,"volume":154826,"rsi_14":57.24,"sma_20":23665.0,"sma_60":28521.67,"sma_120":34169.17},{"date":"2024-12-26","open":24300,"high":24850,"low":23400,"close":23650,"volume":350309,"rsi_14":51.61,"sma_20":23617.5,"sma_60":28368.33,"sma_120":34021.25},{"date":"2024-12-27","open":23500,"high":23600,"low":22800,"close":23450,"volume":186063,"rsi_14":52.63,"sma_20":23572.5,"sma_60":28180.83,"sma_120":33912.92},{"date":"2024-12-30","open":23450,"high":24850,"low":23200,"close":24350,"volume":159740,"rsi_14":68.53,"sma_20":23590.0,"sma_60":28020.83,"sma_120":33784.58},{"date":"2025-01-02","open":24850,"high":25050,"low":24250,"close":24400,"volume":140064,"rsi_14":65.12,"sma_20":23642.5,"sma_60":27793.33,"sma_120":33637.92},{"date":"2025-01-03","open":24200,"high":24750,"low":24200,"close":24500,"volume":118695,"rsi_14":66.15,"sma_20":23677.5,"sma_60":27565.0,"sma_120":33484.58},{"date":"2025-01-06","open":24300,"high":24450,"low":24100,"close":24300,"volume":121156,"rsi_14":61.29,"sma_20":23730.0,"sma_60":27345.83,"sma_120":33337.08},{"date":"2025-01-07","open":24300,"high":24550,"low":23950,"close":24000,"volume":149239,"rsi_14":55.74,"sma_20":23760.0,"sma_60":27096.67,"sma_120":33177.92},{"date":"2025-01-08","open":24950,"high":26350,"low":24500,"close":25200,"volume":889864,"rsi_14":56.8,"sma_20":23867.5,"sma_60":26853.33,"sma_120":33030.42},{"date":"2025-01-09","open":25300,"high":26300,"low":25100,"close":26050,"volume":302323,"rsi_14":61.7,"sma_20":24085.0,"sma_60":26642.5,"sma_120":32894.58},{"date":"2025-01-10","open":25850,"high":26850,"low":25550,"close":25750,"volume":301644,"rsi_14":55.22,"sma_20":24250.0,"sma_60":26367.5,"sma_120":32745.42},{"date":"2025-01-13","open":25600,"high":25900,"low":24850,"close":25300,"volume":185720,"rsi_14":57.36,"sma_20":24395.0,"sma_60":26086.67,"sma_120":32588.75},{"date":"2025-01-14","open":25500,"high":25550,"low":24900,"close":25300,"volume":167632,"rsi_14":62.18,"sma_20":24515.0,"sma_60":25842.5,"sma_120":32437.92},{"date":"2025-01-15","open":25200,"high":25850,"low":24700,"close":25850,"volume":207213,"rsi_14":61.86,"sma_20":24642.5,"sma_60":25605.0,"sma_120":32298.33},{"date":"2025-01-16","open":26200,"high":27300,"low":25700,"close":26700,"volume":351191,"rsi_14":68.18,"sma_20":24760.0,"sma_60":25390.0,"sma_120":32161.67},{"date":"2025-01-17","open":26600,"high":27650,"low":26300,"close":27200,"volume":325404,"rsi_14":77.52,"sma_20":24900.0,"sma_60":25208.33,"sma_120":32038.33},{"date":"2025-01-20","open":27500,"high":27500,"low":26100,"close":26550,"volume":231467,"rsi_14":72.46,"sma_20":24975.0,"sma_60":25089.17,"sma_120":31906.67},{"date":"2025-01-21","open":26950,"high":27550,"low":26700,"close":27050,"volume":217277,"rsi_14":70.77,"sma_20":25110.0,"sma_60":25014.17,"sma_120":31781.67},{"date":"2025-01-22","open":27050,"high":27300,"low":26650,"close":26700,"volume":150334,"rsi_14":66.91,"sma_20":25252.5,"sma_60":24980.83,"sma_120":31644.17},{"date":"2025-01-23","open":26700,"high":27050,"low":26350,"close":26500,"volume":99314,"rsi_14":64.49,"sma_20":25355.0,"sma_60":24935.83,"sma_120":31521.67},{"date":"2025-01-24","open":26750,"high":27700,"low":26750,"close":27450,"volume":196077,"rsi_14":70.59,"sma_20":25512.5,"sma_60":24910.83,"sma_120":31406.67},{"date":"2025-01-31","open":27450,"high":27600,"low":26700,"close":26700,"volume":105625,"rsi_14":66.67,"sma_20":25665.0,"sma_60":24882.5,"sma_120":31281.67},{"date":"2025-02-03","open":26150,"high":26550,"low":25750,"close":26250,"volume":135928,"rsi_14":57.14,"sma_20":25805.0,"sma_60":24848.33,"sma_120":31138.33},{"date":"2025-02-04","open":26950,"high":27350,"low":26350,"close":27350,"volume":145319,"rsi_14":58.55,"sma_20":25955.0,"sma_60":24845.83,"sma_120":31020.83},{"date":"2025-02-05","open":27550,"high":30700,"low":26850,"close":30250,"volume":863397,"rsi_14":72.06,"sma_20":26247.5,"sma_60":24879.17,"sma_120":30927.5},{"date":"2025-02-06","open":30350,"high":30400,"low":29100,"close":29400,"volume":478804,"rsi_14":69.34,"sma_20":26492.5,"sma_60":24915.83,"sma_120":30836.25},{"date":"2025-02-07","open":29500,"high":29700,"low":28850,"close":29000,"volume":168154,"rsi_14":66.82,"sma_20":26727.5,"sma_60":24952.5,"sma_120":30773.33},{"date":"2025-02-10","open":29000,"high":29350,"low":27700,"close":28550,"volume":171417,"rsi_14":62.39,"sma_20":26955.0,"sma_60":24992.5,"sma_120":30687.92},{"date":"2025-02-11","open":28700,"high":28750,"low":28000,"close":28050,"volume":143664,"rsi_14":56.4,"sma_20":27097.5,"sma_60":25027.5,"sma_120":30577.08},{"date":"2025-02-12","open":28200,"high":28200,"low":27200,"close":27450,"volume":185123,"rsi_14":51.17,"sma_20":27167.5,"sma_60":25057.5,"sma_120":30463.33},{"date":"2025-02-13","open":27400,"high":27700,"low":26100,"close":26500,"volume":278018,"rsi_14":49.77,"sma_20":27205.0,"sma_60":25094.17,"sma_120":30337.92},{"date":"2025-02-14","open":26600,"high":27250,"low":26400,"close":27000,"volume":121129,"rsi_14":49.77,"sma_20":27290.0,"sma_60":25137.5,"sma_120":30237.5},{"date":"2025-02-17","open":27100,"high":27200,"low":26650,"close":27000,"volume":124640,"rsi_14":51.42,"sma_20":27375.0,"sma_60":25194.17,"sma_120":30143.33},{"date":"2025-02-18","open":26950,"high":26950,"low":25850,"close":26100,"volume":268031,"rsi_14":48.23,"sma_20":27387.5,"sma_60":25231.67,"sma_120":30025.42},{"date":"2025-02-19","open":26100,"high":26400,"low":25800,"close":26250,"volume":125215,"rsi_14":44.29,"sma_20":27365.0,"sma_60":25263.33,"sma_120":29886.25},{"date":"2025-02-20","open":26250,"high":26800,"low":25550,"close":25600,"volume":147765,"rsi_14":44.71,"sma_20":27285.0,"sma_60":25282.5,"sma_120":29747.92},{"date":"2025-02-21","open":25600,"high":27000,"low":25600,"close":26500,"volume":179686,"rsi_14":51.15,"sma_20":27282.5,"sma_60":25315.0,"sma_120":29623.33},{"date":"2025-02-24","open":26400,"high":26450,"low":25100,"close":25200,"volume":155488,"rsi_14":40.27,"sma_20":27190.0,"sma_60":25327.5,"sma_120":29525.83},{"date":"2025-02-25","open":25100,"high":25850,"low":24500,"close":25750,"volume":155013,"rsi_14":24.14,"sma_20":27142.5,"sma_60":25355.83,"sma_120":29442.92},{"date":"2025-02-26","open":25450,"high":26700,"low":25250,"close":26600,"volume":130519,"rsi_14":33.91,"sma_20":27147.5,"sma_60":25385.83,"sma_120":29331.67},{"date":"2025-02-27","open":26250,"high":29750,"low":26200,"close":29700,"volume":831367,"rsi_14":53.07,"sma_20":27260.0,"sma_60":25479.17,"sma_120":29244.58},{"date":"2025-02-28","open":29250,"high":29650,"low":28850,"close":29250,"volume":352555,"rsi_14":53.07,"sma_20":27387.5,"sma_60":25556.67,"sma_120":29169.58},{"date":"2025-03-04","open":29000,"high":31750,"low":28800,"close":31200,"volume":619901,"rsi_14":62.26,"sma_20":27635.0,"sma_60":25670.83,"sma_120":29085.0},{"date":"2025-03-05","open":31200,"high":31850,"low":30000,"close":31100,"volume":354648,"rsi_14":64.78,"sma_20":27822.5,"sma_60":25789.17,"sma_120":29002.92},{"date":"2025-03-06","open":31350,"high":31400,"low":28550,"close":29300,"volume":424215,"rsi_14":60.61,"sma_20":27775.0,"sma_60":25888.33,"sma_120":28897.5},{"date":"2025-03-07","open":29900,"high":32600,"low":29100,"close":31850,"volume":1176374,"rsi_14":65.9,"sma_20":27897.5,"sma_60":26022.5,"sma_120":28818.75},{"date":"2025-03-10","open":31400,"high":31650,"low":30600,"close":30900,"volume":310317,"rsi_14":62.04,"sma_20":27992.5,"sma_60":26150.0,"sma_120":28744.17},{"date":"2025-03-11","open":30000,"high":32850,"low":29900,"close":32350,"volume":657255,"rsi_14":68.66,"sma_20":28182.5,"sma_60":26299.17,"sma_120":28696.67},{"date":"2025-03-12","open":32350,"high":33400,"low":31400,"close":32000,"volume":419794,"rsi_14":66.96,"sma_20":28380.0,"sma_60":26448.33,"sma_120":28667.08},{"date":"2025-03-13","open":31550,"high":33350,"low":31500,"close":32150,"volume":466781,"rsi_14":69.91,"sma_20":28615.0,"sma_60":26622.5,"sma_120":28652.5},{"date":"2025-03-14","open":32150,"high":32600,"low":31150,"close":31700,"volume":263891,"rsi_14":66.25,"sma_20":28875.0,"sma_60":26776.67,"sma_120":28627.92},{"date":"2025-03-17","open":31700,"high":31850,"low":30900,"close":31050,"volume":215358,"rsi_14":69.06,"sma_20":29077.5,"sma_60":26920.83,"sma_120":28600.42},{"date":"2025-03-18","open":31350,"high":32150,"low":31050,"close":31650,"volume":170390,"rsi_14":69.16,"sma_20":29310.0,"sma_60":27066.67,"sma_120":28567.5},{"date":"2025-03-19","open":31750,"high":31950,"low":31050,"close":31750,"volume":132767,"rsi_14":67.58,"sma_20":29592.5,"sma_60":27207.5,"sma_120":28530.0},{"date":"2025-03-20","open":31750,"high":33050,"low":30500,"close":30800,"volume":484663,"rsi_14":54.4,"sma_20":29820.0,"sma_60":27315.0,"sma_120":28489.17},{"date":"2025-03-21","open":30300,"high":31400,"low":29400,"close":29800,"volume":294723,"rsi_14":52.11,"sma_20":30030.0,"sma_60":27405.0,"sma_120":28439.58},{"date":"2025-03-24","open":30000,"high":31750,"low":29800,"close":30550,"volume":171543,"rsi_14":47.26,"sma_20":30232.5,"sma_60":27496.67,"sma_120":28380.83},{"date":"2025-03-25","open":30250,"high":32000,"low":30250,"close":31250,"volume":210942,"rsi_14":50.6,"sma_20":30535.0,"sma_60":27611.67,"sma_120":28332.08},{"date":"2025-03-26","open":31850,"high":31900,"low":30950,"close":31650,"volume":170527,"rsi_14":60.63,"sma_20":30830.0,"sma_60":27741.67,"sma_120":28295.83},{"date":"2025-03-27","open":31850,"high":32900,"low":30500,"close":31200,"volume":467119,"rsi_14":46.37,"sma_20":31060.0,"sma_60":27854.17,"sma_120":28271.25},{"date":"2025-03-28","open":30900,"high":31250,"low":28650,"close":29100,"volume":365847,"rsi_14":41.09,"sma_20":31030.0,"sma_60":27934.17,"sma_120":28227.92},{"date":"2025-03-31","open":28500,"high":30250,"low":28350,"close":30050,"volume":231483,"rsi_14":38.02,"sma_20":31070.0,"sma_60":28040.83,"sma_120":28204.58},{"date":"2025-04-01","open":30550,"high":31550,"low":30050,"close":31150,"volume":183879,"rsi_14":45.89,"sma_20":31067.5,"sma_60":28169.17,"sma_120":28175.0},{"date":"2025-04-02","open":31150,"high":31250,"low":28900,"close":29400,"volume":173443,"rsi_14":38.49,"sma_20":30982.5,"sma_60":28253.33,"sma_120":28137.08},{"date":"2025-04-03","open":28800,"high":30400,"low":28650,"close":28900,"volume":188768,"rsi_14":38.33,"sma_20":30962.5,"sma_60":28328.33,"sma_120":28060.83},{"date":"2025-04-04","open":28650,"high":29650,"low":28000,"close":29500,"volume":221196,"rsi_14":43.51,"sma_20":30845.0,"sma_60":28411.67,"sma_120":27988.33},{"date":"2025-04-07","open":28150,"high":29300,"low":28050,"close":28450,"volume":193348,"rsi_14":37.1,"sma_20":30722.5,"sma_60":28480.83,"sma_120":27913.33},{"date":"2025-04-08","open":29000,"high":30100,"low":28800,"close":29250,"volume":149351,"rsi_14":40.46,"sma_20":30567.5,"sma_60":28568.33,"sma_120":27832.5},{"date":"2025-04-09","open":29850,"high":29850,"low":28050,"close":28550,"volume":172811,"rsi_14":41.25,"sma_20":30395.0,"sma_60":28624.17,"sma_120":27738.75},{"date":"2025-04-10","open":29600,"high":30700,"low":29500,"close":30650,"volume":238709,"rsi_14":53.05,"sma_20":30320.0,"sma_60":28700.83,"sma_120":27671.67},{"date":"2025-04-11","open":30300,"high":32350,"low":30000,"close":31700,"volume":230767,"rsi_14":54.04,"sma_20":30320.0,"sma_60":28800.0,"sma_120":27583.75},{"date":"2025-04-14","open":32550,"high":33850,"low":30050,"close":33500,"volume":648177,"rsi_14":57.33,"sma_20":30442.5,"sma_60":28936.67,"sma_120":27511.67},{"date":"2025-04-15","open":33150,"high":33650,"low":32700,"close":33050,"volume":155834,"rsi_14":54.55,"sma_20":30512.5,"sma_60":29065.83,"sma_120":27454.17},{"date":"2025-04-16","open":32750,"high":33550,"low":31850,"close":32550,"volume":217896,"rsi_14":54.37,"sma_20":30552.5,"sma_60":29177.5,"sma_120":27391.25},{"date":"2025-04-17","open":32800,"high":32950,"low":30450,"close":30750,"volume":270838,"rsi_14":55.45,"sma_20":30550.0,"sma_60":29245.0,"sma_120":27317.5},{"date":"2025-04-18","open":30700,"high":30900,"low":30200,"close":30400,"volume":123483,"rsi_14":51.2,"sma_20":30580.0,"sma_60":29298.33,"sma_120":27253.33},{"date":"2025-04-21","open":30300,"high":30750,"low":30100,"close":30550,"volume":84239,"rsi_14":47.79,"sma_20":30580.0,"sma_60":29365.0,"sma_120":27227.08},{"date":"2025-04-22","open":31400,"high":31450,"low":30250,"close":30900,"volume":188311,"rsi_14":56.15,"sma_20":30562.5,"sma_60":29429.17,"sma_120":27221.67},{"date":"2025-04-23","open":31000,"high":31100,"low":30250,"close":30450,"volume":98451,"rsi_14":56.38,"sma_20":30502.5,"sma_60":29491.67,"sma_120":27236.25},{"date":"2025-04-24","open":30200,"high":30600,"low":29900,"close":30200,"volume":132937,"rsi_14":52.97,"sma_20":30452.5,"sma_60":29553.33,"sma_120":27244.58},{"date":"2025-04-25","open":30350,"high":30350,"low":29050,"close":29100,"volume":150219,"rsi_14":52.74,"sma_20":30452.5,"sma_60":29580.83,"sma_120":27245.83},{"date":"2025-04-28","open":29050,"high":29050,"low":27600,"close":27700,"volume":220127,"rsi_14":43.78,"sma_20":30335.0,"sma_60":29597.5,"sma_120":27240.0},{"date":"2025-04-29","open":27600,"high":28300,"low":27600,"close":27800,"volume":135824,"rsi_14":46.84,"sma_20":30167.5,"sma_60":29623.33,"sma_120":27235.83},{"date":"2025-04-30","open":27700,"high":28300,"low":27200,"close":27550,"volume":156806,"rsi_14":34.5,"sma_20":30075.0,"sma_60":29626.67,"sma_120":27236.25},{"date":"2025-05-02","open":27450,"high":27750,"low":27100,"close":27350,"volume":121940,"rsi_14":26.23,"sma_20":29997.5,"sma_60":29578.33,"sma_120":27228.75},{"date":"2025-05-07","open":28050,"high":28050,"low":25900,"close":26500,"volume":224960,"rsi_14":7.32,"sma_20":29847.5,"sma_60":29530.0,"sma_120":27222.92},{"date":"2025-05-08","open":27100,"high":27450,"low":26750,"close":26900,"volume":117476,"rsi_14":12.27,"sma_20":29770.0,"sma_60":29495.0,"sma_120":27223.75},{"date":"2025-05-09","open":27150,"high":27350,"low":26400,"close":26550,"volume":121997,"rsi_14":12.5,"sma_20":29635.0,"sma_60":29461.67,"sma_120":27227.08},{"date":"2025-05-12","open":26550,"high":26550,"low":25000,"close":25450,"volume":274053,"rsi_14":13.7,"sma_20":29480.0,"sma_60":29418.33,"sma_120":27222.92},{"date":"2025-05-13","open":25550,"high":26850,"low":25550,"close":26500,"volume":108923,"rsi_14":25.62,"sma_20":29272.5,"sma_60":29402.5,"sma_120":27230.0},{"date":"2025-05-14","open":26750,"high":26800,"low":26000,"close":26550,"volume":94198,"rsi_14":24.68,"sma_20":29015.0,"sma_60":29403.33,"sma_120":27248.75},{"date":"2025-05-15","open":26300,"high":27550,"low":25700,"close":27000,"volume":152786,"rsi_14":25.62,"sma_20":28690.0,"sma_60":29403.33,"sma_120":27270.42},{"date":"2025-05-16","open":26750,"high":27050,"low":26200,"close":26500,"volume":60919,"rsi_14":25.47,"sma_20":28362.5,"sma_60":29395.0,"sma_120":27294.58},{"date":"2025-05-19","open":26250,"high":26950,"low":26050,"close":26800,"volume":89268,"rsi_14":29.01,"sma_20":28075.0,"sma_60":29406.67,"sma_120":27319.17},{"date":"2025-05-20","open":27300,"high":27300,"low":26050,"close":26500,"volume":83412,"rsi_14":32.19,"sma_20":27862.5,"sma_60":29410.83,"sma_120":27337.08},{"date":"2025-05-21","open":26950,"high":27700,"low":26600,"close":27050,"volume":137255,"rsi_14":44.96,"sma_20":27695.0,"sma_60":29435.0,"sma_120":27358.75},{"date":"2025-05-22","open":27150,"high":27400,"low":26600,"close":26800,"volume":57772,"rsi_14":42.42,"sma_20":27507.5,"sma_60":29440.0,"sma_120":27377.5},{"date":"2025-05-23","open":26900,"high":27000,"low":26300,"close":26600,"volume":63188,"rsi_14":42.75,"sma_20":27292.5,"sma_60":29463.33,"sma_120":27395.42},{"date":"2025-05-26","open":27000,"high":27000,"low":25850,"close":26400,"volume":102962,"rsi_14":42.75,"sma_20":27090.0,"sma_60":29474.17,"sma_120":27415.0},{"date":"2025-05-27","open":26150,"high":28850,"low":26150,"close":28550,"volume":242562,"rsi_14":63.06,"sma_20":27007.5,"sma_60":29506.67,"sma_120":27446.25},{"date":"2025-05-28","open":29000,"high":29100,"low":28450,"close":28800,"volume":136035,"rsi_14":62.34,"sma_20":26992.5,"sma_60":29491.67,"sma_120":27485.42},{"date":"2025-05-29","open":29350,"high":29550,"low":28750,"close":29150,"volume":110875,"rsi_14":66.88,"sma_20":27065.0,"sma_60":29490.0,"sma_120":27523.33},{"date":"2025-05-30","open":28900,"high":30200,"low":28900,"close":29500,"volume":200303,"rsi_14":79.14,"sma_20":27150.0,"sma_60":29461.67,"sma_120":27566.25},{"date":"2025-06-02","open":29100,"high":29250,"low":28550,"close":28800,"volume":95704,"rsi_14":67.42,"sma_20":27212.5,"sma_60":29423.33,"sma_120":27606.25},{"date":"2025-06-04","open":29300,"high":29650,"low":27950,"close":28150,"volume":169624,"rsi_14":61.11,"sma_20":27252.5,"sma_60":29404.17,"sma_120":27646.25},{"date":"2025-06-05","open":28150,"high":28900,"low":27900,"close":28100,"volume":110043,"rsi_14":58.09,"sma_20":27332.5,"sma_60":29341.67,"sma_120":27682.08},{"date":"2025-06-09","open":28100,"high":28750,"low":27800,"close":28400,"volume":90891,"rsi_14":64.39,"sma_20":27407.5,"sma_60":29300.0,"sma_120":27725.0},{"date":"2025-06-10","open":28200,"high":28650,"low":27950,"close":28150,"volume":77310,"rsi_14":60.31,"sma_20":27487.5,"sma_60":29230.0,"sma_120":27764.58},{"date":"2025-06-11","open":28200,"high":28550,"low":27550,"close":27700,"volume":112562,"rsi_14":58.96,"sma_20":27600.0,"sma_60":29158.33,"sma_120":27803.33},{"date":"2025-06-12","open":28000,"high":28800,"low":27650,"close":28250,"volume":216581,"rsi_14":58.96,"sma_20":27687.5,"sma_60":29093.33,"sma_120":27857.92},{"date":"2025-06-13","open":28200,"high":28650,"low":27300,"close":28050,"volume":176386,"rsi_14":59.4,"sma_20":27762.5,"sma_60":29032.5,"sma_120":27904.58},{"date":"2025-06-16","open":28350,"high":29150,"low":27550,"close":27700,"volume":246269,"rsi_14":58.09,"sma_20":27797.5,"sma_60":28976.67,"sma_120":27948.75},{"date":"2025-06-17","open":27800,"high":28000,"low":27400,"close":27400,"volume":104504,"rsi_14":57.25,"sma_20":27842.5,"sma_60":28905.83,"sma_120":27986.25},{"date":"2025-06-18","open":27000,"high":27800,"low":27000,"close":27350,"volume":86475,"rsi_14":37.5,"sma_20":27870.0,"sma_60":28832.5,"sma_120":28020.0},{"date":"2025-06-19","open":27700,"high":27700,"low":26550,"close":27250,"volume":139738,"rsi_14":33.33,"sma_20":27907.5,"sma_60":28773.33,"sma_120":28044.17},{"date":"2025-06-20","open":27300,"high":28700,"low":27300,"close":28300,"volume":292564,"rsi_14":42.06,"sma_20":27970.0,"sma_60":28748.33,"sma_120":28076.67},{"date":"2025-06-23","open":27850,"high":28150,"low":27300,"close":27450,"volume":145584,"rsi_14":32.48,"sma_20":28002.5,"sma_60":28696.67,"sma_120":28096.67},{"date":"2025-06-24","open":27950,"high":28150,"low":27350,"close":27900,"volume":119776,"rsi_14":41.96,"sma_20":28067.5,"sma_60":28640.83,"sma_120":28126.25},{"date":"2025-06-25","open":28300,"high":29500,"low":28200,"close":28600,"volume":199089,"rsi_14":53.98,"sma_20":28177.5,"sma_60":28590.0,"sma_120":28165.83},{"date":"2025-06-26","open":28400,"high":28950,"low":27950,"close":28150,"volume":111879,"rsi_14":50.41,"sma_20":28157.5,"sma_60":28539.17,"sma_120":28196.67},{"date":"2025-06-27","open":28150,"high":30000,"low":28150,"close":29750,"volume":272411,"rsi_14":59.18,"sma_20":28205.0,"sma_60":28550.0,"sma_120":28242.08},{"date":"2025-06-30","open":29800,"high":29800,"low":28500,"close":28650,"volume":138280,"rsi_14":53.05,"sma_20":28180.0,"sma_60":28526.67,"sma_120":28283.75},{"date":"2025-07-01","open":28750,"high":29500,"low":28750,"close":29000,"volume":116302,"rsi_14":58.02,"sma_20":28155.0,"sma_60":28490.83,"sma_120":28330.0},{"date":"2025-07-02","open":29000,"high":29850,"low":28600,"close":29250,"volume":119374,"rsi_14":56.41,"sma_20":28177.5,"sma_60":28488.33,"sma_120":28370.83},{"date":"2025-07-03","open":29600,"high":30300,"low":29250,"close":30000,"volume":142832,"rsi_14":61.68,"sma_20":28270.0,"sma_60":28506.67,"sma_120":28417.5},{"date":"2025-07-04","open":29750,"high":30000,"low":29200,"close":29400,"volume":98764,"rsi_14":59.88,"sma_20":28335.0,"sma_60":28505.0,"sma_120":28458.33},{"date":"2025-07-07","open":29400,"high":30100,"low":29300,"close":30050,"volume":99205,"rsi_14":64.8,"sma_20":28417.5,"sma_60":28531.67,"sma_120":28506.25},{"date":"2025-07-08","open":30750,"high":30750,"low":29400,"close":29550,"volume":113106,"rsi_14":61.7,"sma_20":28487.5,"sma_60":28536.67,"sma_120":28552.5},{"date":"2025-07-09","open":29450,"high":31500,"low":29450,"close":30800,"volume":172657,"rsi_14":66.82,"sma_20":28642.5,"sma_60":28574.17,"sma_120":28599.17},{"date":"2025-07-10","open":30750,"high":31500,"low":30500,"close":31250,"volume":133298,"rsi_14":64.82,"sma_20":28792.5,"sma_60":28584.17,"sma_120":28642.5},{"date":"2025-07-11","open":32400,"high":32700,"low":31400,"close":31600,"volume":214277,"rsi_14":71.96,"sma_20":28970.0,"sma_60":28582.5,"sma_120":28691.25},{"date":"2025-07-14","open":31500,"high":31600,"low":30750,"close":30750,"volume":84888,"rsi_14":64.47,"sma_20":29122.5,"sma_60":28536.67,"sma_120":28736.67},{"date":"2025-07-15","open":30900,"high":32550,"low":30750,"close":32300,"volume":189657,"rsi_14":67.29,"sma_20":29367.5,"sma_60":28524.17,"sma_120":28795.0},{"date":"2025-07-16","open":31600,"high":32500,"low":31500,"close":32300,"volume":90411,"rsi_14":70.24,"sma_20":29615.0,"sma_60":28520.0,"sma_120":28848.75},{"date":"2025-07-17","open":33000,"high":34700,"low":33000,"close":34650,"volume":528828,"rsi_14":72.27,"sma_20":29985.0,"sma_60":28585.0,"sma_120":28915.0},{"date":"2025-07-18","open":34800,"high":34800,"low":34000,"close":34400,"volume":197338,"rsi_14":78.33,"sma_20":30290.0,"sma_60":28651.67,"sma_120":28975.0},{"date":"2025-07-21","open":35050,"high":35200,"low":33600,"close":34300,"volume":144093,"rsi_14":76.77,"sma_20":30632.5,"sma_60":28714.17,"sma_120":29039.58},{"date":"2025-07-22","open":34300,"high":34650,"low":33550,"close":34050,"volume":143215,"rsi_14":74.24,"sma_20":30940.0,"sma_60":28766.67,"sma_120":29097.92},{"date":"2025-07-23","open":34150,"high":34550,"low":33700,"close":34050,"volume":93365,"rsi_14":72.13,"sma_20":31212.5,"sma_60":28826.67,"sma_120":29159.17},{"date":"2025-07-24","open":33950,"high":35250,"low":33950,"close":34150,"volume":104920,"rsi_14":77.46,"sma_20":31512.5,"sma_60":28892.5,"sma_120":29222.92},{"date":"2025-07-25","open":34000,"high":34150,"low":33650,"close":34100,"volume":88302,"rsi_14":75.16,"sma_20":31730.0,"sma_60":28975.83,"sma_120":29278.33},{"date":"2025-07-28","open":33550,"high":33800,"low":32500,"close":32500,"volume":150888,"rsi_14":66.12,"sma_20":31922.5,"sma_60":29055.83,"sma_120":29326.67},{"date":"2025-07-29","open":32200,"high":32450,"low":31900,"close":32050,"volume":85829,"rsi_14":57.49,"sma_20":32075.0,"sma_60":29126.67,"sma_120":29375.0},{"date":"2025-07-30","open":31850,"high":32400,"low":31350,"close":31500,"volume":69371,"rsi_14":51.48,"sma_20":32187.5,"sma_60":29192.5,"sma_120":29409.58},{"date":"2025-07-31","open":31200,"high":31800,"low":30900,"close":31600,"volume":118808,"rsi_14":50.0,"sma_20":32267.5,"sma_60":29263.33,"sma_120":29420.83},{"date":"2025-08-01","open":31200,"high":31400,"low":30350,"close":30600,"volume":93075,"rsi_14":49.1,"sma_20":32327.5,"sma_60":29331.67,"sma_120":29430.83},{"date":"2025-08-04","open":30700,"high":31100,"low":30450,"close":30750,"volume":58294,"rsi_14":38.85,"sma_20":32362.5,"sma_60":29395.83,"sma_120":29445.42},{"date":"2025-08-05","open":30850,"high":31475,"low":30700,"close":31000,"volume":57345,"rsi_14":40.97,"sma_20":32435.0,"sma_60":29470.0,"sma_120":29465.83},{"date":"2025-08-06","open":31100,"high":32100,"low":30500,"close":31550,"volume":107570,"rsi_14":21.3,"sma_20":32472.5,"sma_60":29571.67,"sma_120":29495.0},{"date":"2025-08-07","open":31250,"high":31650,"low":30550,"close":31200,"volume":82812,"rsi_14":20.91,"sma_20":32470.0,"sma_60":29650.0,"sma_120":29526.25},{"date":"2025-08-08","open":31000,"high":31600,"low":30750,"close":31250,"volume":59846,"rsi_14":22.02,"sma_20":32452.5,"sma_60":29728.33,"sma_120":29565.83},{"date":"2025-08-11","open":30750,"high":31500,"low":30400,"close":31250,"volume":71875,"rsi_14":23.08,"sma_20":32477.5,"sma_60":29799.17,"sma_120":29601.25},{"date":"2025-08-12","open":31350,"high":32200,"low":31300,"close":31500,"volume":62884,"rsi_14":26.61,"sma_20":32437.5,"sma_60":29882.5,"sma_120":29638.75},{"date":"2025-08-13","open":32250,"high":34300,"low":31550,"close":33750,"volume":193245,"rsi_14":47.37,"sma_20":32510.0,"sma_60":29998.33,"sma_120":29702.5},{"date":"2025-08-14","open":33750,"high":34550,"low":33650,"close":34500,"volume":108163,"rsi_14":52.41,"sma_20":32502.5,"sma_60":30131.67,"sma_120":29771.25},{"date":"2025-08-18","open":33800,"high":34500,"low":33650,"close":33650,"volume":69689,"rsi_14":57.62,"sma_20":32465.0,"sma_60":30241.67,"sma_120":29838.33},{"date":"2025-08-19","open":33650,"high":34350,"low":33350,"close":33700,"volume":96366,"rsi_14":61.54,"sma_20":32435.0,"sma_60":30356.67,"sma_120":29898.33},{"date":"2025-08-20","open":33850,"high":34000,"low":32000,"close":32950,"volume":132129,"rsi_14":59.86,"sma_20":32380.0,"sma_60":30462.5,"sma_120":29962.92},{"date":"2025-08-21","open":32700,"high":33400,"low":31700,"close":31850,"volume":66385,"rsi_14":51.5,"sma_20":32270.0,"sma_60":30553.33,"sma_120":30013.75},{"date":"2025-08-22","open":32100,"high":32800,"low":31850,"close":32600,"volume":45523,"rsi_14":62.35,"sma_20":32192.5,"sma_60":30620.83,"sma_120":30063.75},{"date":"2025-08-25","open":33050,"high":33900,"low":32750,"close":33200,"volume":71635,"rsi_14":64.33,"sma_20":32147.5,"sma_60":30694.17,"sma_120":30092.92},{"date":"2025-08-26","open":32850,"high":34100,"low":32800,"close":33700,"volume":98832,"rsi_14":65.34,"sma_20":32207.5,"sma_60":30770.0,"sma_120":30130.0},{"date":"2025-08-27","open":33400,"high":37350,"low":33400,"close":37000,"volume":412049,"rsi_14":73.59,"sma_20":32455.0,"sma_60":30895.0,"sma_120":30178.33},{"date":"2025-08-28","open":36750,"high":38250,"low":36550,"close":37500,"volume":243114,"rsi_14":76.92,"sma_20":32755.0,"sma_60":31040.0,"sma_120":30231.67},{"date":"2025-08-29","open":37400,"high":38000,"low":36650,"close":36750,"volume":107131,"rsi_14":72.18,"sma_20":33012.5,"sma_60":31183.33,"sma_120":30293.75},{"date":"2025-09-01","open":36600,"high":37150,"low":36200,"close":36750,"volume":92120,"rsi_14":72.18,"sma_20":33320.0,"sma_60":31327.5,"sma_120":30334.58},{"date":"2025-09-02","open":37400,"high":39100,"low":36950,"close":38200,"volume":255519,"rsi_14":74.63,"sma_20":33692.5,"sma_60":31490.83,"sma_120":30395.42},{"date":"2025-09-03","open":38000,"high":39300,"low":37650,"close":39050,"volume":188463,"rsi_14":71.72,"sma_20":34095.0,"sma_60":31672.5,"sma_120":30451.25},{"date":"2025-09-04","open":39000,"high":39850,"low":38400,"close":39300,"volume":180833,"rsi_14":70.51,"sma_20":34482.5,"sma_60":31865.83,"sma_120":30512.08},{"date":"2025-09-05","open":39900,"high":42200,"low":39550,"close":42100,"volume":540684,"rsi_14":80.95,"sma_20":35027.5,"sma_60":32096.67,"sma_120":30595.0},{"date":"2025-09-08","open":43500,"high":43600,"low":42000,"close":43000,"volume":436626,"rsi_14":82.07,"sma_20":35615.0,"sma_60":32345.83,"sma_120":30689.17},{"date":"2025-09-09","open":43500,"high":43550,"low":42300,"close":42950,"volume":240434,"rsi_14":86.23,"sma_20":36200.0,"sma_60":32600.0,"sma_120":30788.33},{"date":"2025-09-10","open":42950,"high":44500,"low":42650,"close":44300,"volume":339239,"rsi_14":94.31,"sma_20":36840.0,"sma_60":32881.67,"sma_120":30893.75},{"date":"2025-09-11","open":43650,"high":44800,"low":42700,"close":44150,"volume":280017,"rsi_14":92.94,"sma_20":37360.0,"sma_60":33161.67,"sma_120":30997.08},{"date":"2025-09-12","open":43900,"high":44050,"low":42750,"close":43500,"volume":265946,"rsi_14":88.15,"sma_20":37810.0,"sma_60":33432.5,"sma_120":31102.92},{"date":"2025-09-15","open":43050,"high":43450,"low":42300,"close":42850,"volume":172791,"rsi_14":83.52,"sma_20":38270.0,"sma_60":33675.0,"sma_120":31211.67},{"date":"2025-09-16","open":42500,"high":42550,"low":41400,"close":41600,"volume":250213,"rsi_14":69.83,"sma_20":38665.0,"sma_60":33910.83,"sma_120":31303.75},{"date":"2025-09-17","open":41900,"high":41950,"low":37750,"close":39650,"volume":305592,"rsi_14":58.24,"sma_20":39000.0,"sma_60":34106.67,"sma_120":31373.75},{"date":"2025-09-18","open":40303,"high":41799,"low":40003,"close":41350,"volume":269248,"rsi_14":66.67,"sma_20":39480.0,"sma_60":34320.83,"sma_120":31455.42},{"date":"2025-09-19","open":41150,"high":43400,"low":41150,"close":43400,"volume":322267,"rsi_14":70.72,"sma_20":40020.0,"sma_60":34575.0,"sma_120":31557.08},{"date":"2025-09-22","open":44200,"high":44200,"low":42250,"close":43800,"volume":163144,"rsi_14":68.67,"sma_20":40550.0,"sma_60":34809.17,"sma_120":31679.58},{"date":"2025-09-23","open":43400,"high":47950,"low":43150,"close":47800,"volume":669066,"rsi_14":74.1,"sma_20":41255.0,"sma_60":35128.33,"sma_120":31827.5},{"date":"2025-09-24","open":47250,"high":47700,"low":44450,"close":44900,"volume":300364,"rsi_14":63.46,"sma_20":41650.0,"sma_60":35393.33,"sma_120":31942.08},{"date":"2025-09-25","open":44950,"high":46400,"low":44300,"close":44400,"volume":304225,"rsi_14":56.22,"sma_20":41995.0,"sma_60":35645.83,"sma_120":32067.08},{"date":"2025-09-26","open":44650,"high":44950,"low":43550,"close":44500,"volume":192671,"rsi_14":54.24,"sma_20":42382.5,"sma_60":35887.5,"sma_120":32197.08},{"date":"2025-09-29","open":42700,"high":43500,"low":41150,"close":42950,"volume":291568,"rsi_14":50.0,"sma_20":42692.5,"sma_60":36113.33,"sma_120":32309.17},{"date":"2025-09-30","open":43600,"high":47650,"low":43600,"close":46850,"volume":515464,"rsi_14":55.86,"sma_20":43125.0,"sma_60":36393.33,"sma_120":32462.5},{"date":"2025-10-01","open":45950,"high":47250,"low":45350,"close":46200,"volume":239459,"rsi_14":54.61,"sma_20":43482.5,"sma_60":36670.83,"sma_120":32603.75},{"date":"2025-10-02","open":46750,"high":46750,"low":44750,"close":45400,"volume":223386,"rsi_14":54.24,"sma_20":43787.5,"sma_60":36914.17,"sma_120":32744.17},{"date":"2025-10-10","open":45400,"high":45600,"low":43850,"close":45300,"volume":160106,"rsi_14":55.61,"sma_20":43947.5,"sma_60":37148.33,"sma_120":32866.25},{"date":"2025-10-13","open":44300,"high":45250,"low":43750,"close":44200,"volume":135984,"rsi_14":55.99,"sma_20":44007.5,"sma_60":37358.33,"sma_120":32970.42},{"date":"2025-10-14","open":44350,"high":46250,"low":43600,"close":44650,"volume":188074,"rsi_14":62.38,"sma_20":44092.5,"sma_60":37590.0,"sma_120":33063.33},{"date":"2025-10-15","open":45150,"high":45150,"low":41550,"close":41600,"volume":350026,"rsi_14":50.35,"sma_20":43957.5,"sma_60":37745.0,"sma_120":33134.58},{"date":"2025-10-16","open":42050,"high":42200,"low":40500,"close":40750,"volume":180258,"rsi_14":43.49,"sma_20":43787.5,"sma_60":37885.83,"sma_120":33202.92},{"date":"2025-10-17","open":40300,"high":42000,"low":39850,"close":39950,"volume":209249,"rsi_14":40.72,"sma_20":43610.0,"sma_60":37974.17,"sma_120":33279.58},{"date":"2025-10-20","open":40050,"high":40500,"low":39500,"close":39700,"volume":111848,"rsi_14":26.18,"sma_20":43452.5,"sma_60":38062.5,"sma_120":33357.08},{"date":"2025-10-21","open":40000,"high":40350,"low":38050,"close":39300,"volume":324838,"rsi_14":30.69,"sma_20":43337.5,"sma_60":38145.83,"sma_120":33430.0},{"date":"2025-10-22","open":39100,"high":39850,"low":38300,"close":39000,"volume":117856,"rsi_14":31.12,"sma_20":43305.0,"sma_60":38228.33,"sma_120":33497.5},{"date":"2025-10-23","open":38900,"high":39200,"low":37550,"close":38050,"volume":147361,"rsi_14":28.71,"sma_20":43135.0,"sma_60":38295.0,"sma_120":33560.83},{"date":"2025-10-24","open":38000,"high":38450,"low":37150,"close":37900,"volume":168054,"rsi_14":31.64,"sma_20":42860.0,"sma_60":38357.5,"sma_120":33625.0},{"date":"2025-10-27","open":37550,"high":40700,"low":37400,"close":40350,"volume":286217,"rsi_14":23.58,"sma_20":42687.5,"sma_60":38461.67,"sma_120":33718.75},{"date":"2025-10-28","open":41000,"high":42950,"low":40150,"close":42100,"volume":270373,"rsi_14":34.7,"sma_20":42402.5,"sma_60":38621.67,"sma_120":33838.75},{"date":"2025-10-29","open":42300,"high":42300,"low":40050,"close":40800,"volume":159434,"rsi_14":33.45,"sma_20":42197.5,"sma_60":38767.5,"sma_120":33947.08},{"date":"2025-10-30","open":41100,"high":41600,"low":39550,"close":40000,"volume":147401,"rsi_14":31.85,"sma_20":41977.5,"sma_60":38909.17,"sma_120":34050.83},{"date":"2025-10-31","open":40250,"high":41400,"low":39800,"close":41000,"volume":217096,"rsi_14":38.97,"sma_20":41802.5,"sma_60":39065.83,"sma_120":34164.58},{"date":"2025-11-03","open":41500,"high":42150,"low":40050,"close":41750,"volume":337476,"rsi_14":40.2,"sma_20":41742.5,"sma_60":39251.67,"sma_120":34291.67},{"date":"2025-11-04","open":40950,"high":48300,"low":40800,"close":47050,"volume":1021087,"rsi_14":65.98,"sma_20":41752.5,"sma_60":39523.33,"sma_120":34459.58},{"date":"2025-11-05","open":48550,"high":48700,"low":45400,"close":46700,"volume":580469,"rsi_14":67.98,"sma_20":41777.5,"sma_60":39785.0,"sma_120":34627.5},{"date":"2025-11-06","open":47350,"high":49200,"low":46100,"close":48150,"volume":491451,"rsi_14":73.84,"sma_20":41915.0,"sma_60":40061.67,"sma_120":34816.67},{"date":"2025-11-07","open":47700,"high":48200,"low":46150,"close":46600,"volume":267584,"rsi_14":68.65,"sma_20":41980.0,"sma_60":40318.33,"sma_120":34984.17},{"date":"2025-11-10","open":47300,"high":47650,"low":45250,"close":45500,"volume":225122,"rsi_14":66.15,"sma_20":42045.0,"sma_60":40555.83,"sma_120":35142.08},{"date":"2025-11-11","open":45450,"high":46250,"low":43850,"close":44150,"volume":226702,"rsi_14":62.72,"sma_20":42020.0,"sma_60":40770.83,"sma_120":35285.0},{"date":"2025-11-12","open":45800,"high":50500,"low":45600,"close":50000,"volume":1007724,"rsi_14":73.76,"sma_20":42440.0,"sma_60":41079.17,"sma_120":35480.83},{"date":"2025-11-13","open":50200,"high":52900,"low":49500,"close":52300,"volume":855227,"rsi_14":76.37,"sma_20":43017.5,"sma_60":41388.33,"sma_120":35693.33},{"date":"2025-11-14","open":51100,"high":53200,"low":50600,"close":52400,"volume":573687,"rsi_14":74.15,"sma_20":43640.0,"sma_60":41686.67,"sma_120":35909.17},{"date":"2025-11-17","open":52500,"high":55900,"low":51800,"close":53700,"volume":543696,"rsi_14":73.67,"sma_20":44340.0,"sma_60":42020.83,"sma_120":36131.25},{"date":"2025-11-18","open":54300,"high":55000,"low":52300,"close":53000,"volume":372432,"rsi_14":75.52,"sma_20":45025.0,"sma_60":42342.5,"sma_120":36349.58},{"date":"2025-11-19","open":52300,"high":52400,"low":49000,"close":49300,"volume":509710,"rsi_14":67.35,"sma_20":45540.0,"sma_60":42615.0,"sma_120":36538.75},{"date":"2025-11-20","open":50400,"high":55500,"low":48200,"close":54300,"volume":678599,"rsi_14":71.59,"sma_20":46352.5,"sma_60":42989.17,"sma_120":36771.25},{"date":"2025-11-21","open":52000,"high":55600,"low":51800,"close":54700,"volume":579882,"rsi_14":71.26,"sma_20":47192.5,"sma_60":43357.5,"sma_120":36989.17},{"date":"2025-11-24","open":56100,"high":56300,"low":54100,"close":55000,"volume":458131,"rsi_14":65.62,"sma_20":47925.0,"sma_60":43720.83,"sma_120":37207.5},{"date":"2025-11-25","open":54500,"high":55800,"low":52600,"close":53200,"volume":608578,"rsi_14":62.08,"sma_20":48480.0,"sma_60":44045.83,"sma_120":37407.92},{"date":"2025-11-26","open":55200,"high":59500,"low":55100,"close":58700,"volume":1047615,"rsi_14":67.04,"sma_20":49375.0,"sma_60":44407.5,"sma_120":37651.25},{"date":"2025-11-27","open":59300,"high":61700,"low":57900,"close":59500,"volume":709504,"rsi_14":71.36,"sma_20":50350.0,"sma_60":44774.17,"sma_120":37907.08},{"date":"2025-11-28","open":61400,"high":62900,"low":59900,"close":62000,"volume":636151,"rsi_14":76.11,"sma_20":51400.0,"sma_60":45195.0,"sma_120":38189.17},{"date":"2025-12-01","open":65000,"high":65000,"low":59600,"close":60600,"volume":525006,"rsi_14":75.99,"sma_20":52342.5,"sma_60":45592.5,"sma_120":38460.0},{"date":"2025-12-02","open":60600,"high":61900,"low":58900,"close":61000,"volume":667126,"rsi_14":70.99,"sma_20":53040.0,"sma_60":45972.5,"sma_120":38731.67},{"date":"2025-12-03","open":63300,"high":63800,"low":60100,"close":61300,"volume":438034,"rsi_14":68.6,"sma_20":53770.0,"sma_60":46343.33,"sma_120":39007.92},{"date":"2025-12-04","open":60200,"high":62800,"low":59800,"close":61300,"volume":429512,"rsi_14":68.46,"sma_20":54427.5,"sma_60":46710.0,"sma_120":39287.92},{"date":"2025-12-05","open":60500,"high":60700,"low":55100,"close":56900,"volume":838318,"rsi_14":55.88,"sma_20":54942.5,"sma_60":46956.67,"sma_120":39526.67},{"date":"2025-12-08","open":57600,"high":57900,"low":51200,"close":53300,"volume":1198598,"rsi_14":50.5,"sma_20":55332.5,"sma_60":47128.33,"sma_120":39737.08},{"date":"2025-12-09","open":54100,"high":56600,"low":52900,"close":55300,"volume":366867,"rsi_14":60.56,"sma_20":55890.0,"sma_60":47334.17,"sma_120":39967.08},{"date":"2025-12-10","open":56800,"high":60500,"low":56500,"close":59600,"volume":556362,"rsi_14":59.57,"sma_20":56370.0,"sma_60":47589.17,"sma_120":40235.42},{"date":"2025-12-11","open":60300,"high":61600,"low":58600,"close":59900,"volume":474586,"rsi_14":59.42,"sma_20":56750.0,"sma_60":47851.67,"sma_120":40506.67},{"date":"2025-12-12","open":60600,"high":61100,"low":58900,"close":60100,"volume":429005,"rsi_14":59.27,"sma_20":57135.0,"sma_60":48128.33,"sma_120":40780.42},{"date":"2025-12-15","open":59500,"high":63100,"low":58700,"close":61300,"volume":504863,"rsi_14":65.06,"sma_20":57515.0,"sma_60":48435.83,"sma_120":41055.42},{"date":"2025-12-16","open":66000,"high":66000,"low":53900,"close":54300,"volume":3438535,"rsi_14":42.25,"sma_20":57580.0,"sma_60":48647.5,"sma_120":41279.17},{"date":"2025-12-17","open":56000,"high":56200,"low":51300,"close":51600,"volume":956985,"rsi_14":36.96,"sma_20":57695.0,"sma_60":48846.67,"sma_120":41476.67},{"date":"2025-12-18","open":50300,"high":53300,"low":49950,"close":50400,"volume":740957,"rsi_14":30.0,"sma_20":57500.0,"sma_60":48995.83,"sma_120":41658.33},{"date":"2025-12-19","open":50700,"high":51500,"low":48550,"close":49050,"volume":1087146,"rsi_14":30.05,"sma_20":57217.5,"sma_60":49090.0,"sma_120":41832.5},{"date":"2025-12-22","open":48900,"high":49050,"low":45600,"close":46500,"volume":1321762,"rsi_14":26.69,"sma_20":56792.5,"sma_60":49135.0,"sma_120":41972.08},{"date":"2025-12-23","open":46500,"high":46500,"low":43250,"close":43900,"volume":978137,"rsi_14":23.95,"sma_20":56327.5,"sma_60":49070.0,"sma_120":42099.17},{"date":"2025-12-24","open":44400,"high":44850,"low":43700,"close":44200,"volume":535508,"rsi_14":24.63,"sma_20":55602.5,"sma_60":49058.33,"sma_120":42225.83},{"date":"2025-12-26","open":44450,"high":44750,"low":43200,"close":43600,"volume":472515,"rsi_14":27.76,"sma_20":54807.5,"sma_60":49045.0,"sma_120":42345.42},{"date":"2025-12-29","open":43250,"high":45300,"low":42700,"close":45300,"volume":521804,"rsi_14":35.71,"sma_20":53972.5,"sma_60":49058.33,"sma_120":42472.92},{"date":"2025-12-30","open":45300,"high":45500,"low":44500,"close":45200,"volume":250452,"rsi_14":30.65,"sma_20":53202.5,"sma_60":49095.83,"sma_120":42604.58},{"date":"2026-01-02","open":45550,"high":45550,"low":43100,"close":43300,"volume":376748,"rsi_14":15.61,"sma_20":52317.5,"sma_60":49036.67,"sma_120":42715.0},{"date":"2026-01-05","open":43300,"high":45500,"low":43000,"close":45150,"volume":412986,"rsi_14":20.79,"sma_20":51510.0,"sma_60":49019.17,"sma_120":42845.0},{"date":"2026-01-06","open":45000,"high":47500,"low":44800,"close":46150,"volume":739905,"rsi_14":23.22,"sma_20":50752.5,"sma_60":49031.67,"sma_120":42972.92},{"date":"2026-01-07","open":46200,"high":46550,"low":44950,"close":45600,"volume":351044,"rsi_14":19.09,"sma_20":50187.5,"sma_60":49036.67,"sma_120":43092.5},{"date":"2026-01-08","open":46850,"high":47650,"low":45900,"close":47500,"volume":472622,"rsi_14":33.25,"sma_20":49897.5,"sma_60":49091.67,"sma_120":43225.0},{"date":"2026-01-09","open":47550,"high":47650,"low":45250,"close":45750,"volume":378241,"rsi_14":34.88,"sma_20":49420.0,"sma_60":49110.0,"sma_120":43350.0},{"date":"2026-01-12","open":45800,"high":45800,"low":44150,"close":45150,"volume":233618,"rsi_14":36.0,"sma_20":48697.5,"sma_60":49169.17,"sma_120":43457.08},{"date":"2026-01-13","open":44800,"high":45600,"low":43850,"close":43950,"volume":308594,"rsi_14":36.29,"sma_20":47900.0,"sma_60":49222.5,"sma_120":43554.17},{"date":"2026-01-14","open":44200,"high":45000,"low":43650,"close":44050,"volume":269866,"rsi_14":42.41,"sma_20":47097.5,"sma_60":49290.83,"sma_120":43632.5},{"date":"2026-01-15","open":44200,"high":44350,"low":43100,"close":43850,"volume":271751,"rsi_14":49.82,"sma_20":46225.0,"sma_60":49360.0,"sma_120":43711.25},{"date":"2026-01-16","open":43450,"high":44550,"low":42250,"close":43950,"volume":430607,"rsi_14":51.35,"sma_20":45325.0,"sma_60":49520.0,"sma_120":43791.67},{"date":"2026-01-19","open":43800,"high":44800,"low":43050,"close":43200,"volume":294678,"rsi_14":41.25,"sma_20":44965.0,"sma_60":49605.83,"sma_120":43867.92},{"date":"2026-01-20","open":43200,"high":46200,"low":43050,"close":44500,"volume":550066,"rsi_14":47.35,"sma_20":44737.5,"sma_60":49715.83,"sma_120":43955.0},{"date":"2026-01-21","open":43500,"high":45100,"low":43050,"close":43900,"volume":684106,"rsi_14":52.52,"sma_20":44607.5,"sma_60":49775.0,"sma_120":44036.25},{"date":"2026-01-22","open":44000,"high":44400,"low":39650,"close":40850,"volume":599331,"rsi_14":33.59,"sma_20":44455.0,"sma_60":49754.17,"sma_120":44092.5},{"date":"2026-01-23","open":41100,"high":44000,"low":40900,"close":43950,"volume":392595,"rsi_14":42.76,"sma_20":44442.5,"sma_60":49806.67,"sma_120":44187.92},{"date":"2026-01-26","open":44900,"high":49300,"low":44400,"close":49300,"volume":1059090,"rsi_14":59.25,"sma_20":44727.5,"sma_60":49961.67,"sma_120":44331.67},{"date":"2026-01-27","open":48600,"high":50200,"low":47950,"close":49250,"volume":606941,"rsi_14":54.82,"sma_20":44925.0,"sma_60":50099.17,"sma_120":44479.58},{"date":"2026-01-28","open":49500,"high":52500,"low":49350,"close":52300,"volume":663585,"rsi_14":66.84,"sma_20":45280.0,"sma_60":50275.0,"sma_120":44652.08},{"date":"2026-01-29","open":52900,"high":55700,"low":52500,"close":55600,"volume":899272,"rsi_14":73.59,"sma_20":45895.0,"sma_60":50417.5,"sma_120":44860.42},{"date":"2026-01-30","open":56400,"high":59200,"low":53000,"close":55600,"volume":779462,"rsi_14":77.8,"sma_20":46417.5,"sma_60":50565.83,"sma_120":45067.5},{"date":"2026-02-02","open":52800,"high":55800,"low":50500,"close":51000,"volume":513044,"rsi_14":63.65,"sma_20":46660.0,"sma_60":50613.33,"sma_120":45234.17},{"date":"2026-02-03","open":53000,"high":53100,"low":50700,"close":52000,"volume":346058,"rsi_14":65.52,"sma_20":46980.0,"sma_60":50703.33,"sma_120":45404.58},{"date":"2026-02-04","open":51700,"high":52500,"low":49900,"close":50500,"volume":280807,"rsi_14":61.84,"sma_20":47130.0,"sma_60":50812.5,"sma_120":45565.42},{"date":"2026-02-05","open":50500,"high":51900,"low":49650,"close":50400,"volume":337900,"rsi_14":61.62,"sma_20":47362.5,"sma_60":50894.17,"sma_120":45725.0},{"date":"2026-02-06","open":54000,"high":54300,"low":49850,"close":52300,"volume":710442,"rsi_14":65.74,"sma_20":47720.0,"sma_60":51030.0,"sma_120":45900.42},{"date":"2026-02-09","open":51800,"high":52000,"low":48750,"close":50300,"volume":555211,"rsi_14":59.8,"sma_20":48037.5,"sma_60":51035.0,"sma_120":46057.08},{"date":"2026-02-10","open":49950,"high":52000,"low":49850,"close":50600,"volume":227467,"rsi_14":61.43,"sma_20":48365.0,"sma_60":51006.67,"sma_120":46197.5},{"date":"2026-02-11","open":50900,"high":52100,"low":50000,"close":51000,"volume":183924,"rsi_14":69.04,"sma_20":48722.5,"sma_60":50983.33,"sma_120":46335.0},{"date":"2026-02-12","open":50500,"high":53400,"low":50500,"close":52000,"volume":265275,"rsi_14":66.4,"sma_20":49125.0,"sma_60":50955.0,"sma_120":46487.92},{"date":"2026-02-13","open":51900,"high":51900,"low":49650,"close":50400,"volume":278394,"rsi_14":52.64,"sma_20":49447.5,"sma_60":50911.67,"sma_120":46627.08},{"date":"2026-02-19","open":51100,"high":57300,"low":51000,"close":56600,"volume":620613,"rsi_14":63.64,"sma_20":50117.5,"sma_60":51033.33,"sma_120":46824.17},{"date":"2026-02-20","open":56200,"high":56500,"low":54100,"close":54300,"volume":218339,"rsi_14":53.82,"sma_20":50607.5,"sma_60":51033.33,"sma_120":47011.25},{"date":"2026-02-23","open":54900,"high":55800,"low":53100,"close":54400,"volume":180355,"rsi_14":47.39,"sma_20":51132.5,"sma_60":51028.33,"sma_120":47192.92},{"date":"2026-02-24","open":54900,"high":57500,"low":53800,"close":54300,"volume":208000,"rsi_14":47.19,"sma_20":51805.0,"sma_60":51016.67,"sma_120":47368.75},{"date":"2026-02-25","open":54800,"high":55000,"low":52900,"close":53300,"volume":151576,"rsi_14":55.9,"sma_20":52272.5,"sma_60":51018.33,"sma_120":47532.08},{"date":"2026-02-26","open":49550,"high":51900,"low":49550,"close":51200,"volume":510746,"rsi_14":48.06,"sma_20":52520.0,"sma_60":47479.17,"sma_120":51012.92},{"date":"2026-02-27","open":49900,"high":53000,"low":49600,"close":52300,"volume":275028,"rsi_14":54.46,"sma_20":52520.0,"sma_60":50773.33,"sma_120":47773.75},{"date":"2026-03-03","open":53100,"high":58500,"low":52400,"close":55700,"volume":767430,"rsi_14":61.28,"sma_20":52690.0,"sma_60":50668.33,"sma_120":47931.67},{"date":"2026-03-04","open":54000,"high":54500,"low":46000,"close":46500,"volume":559001,"rsi_14":40.58,"sma_20":52235.0,"sma_60":50433.33,"sma_120":48012.92},{"date":"2026-03-05","open":49850,"high":53400,"low":47550,"close":50600,"volume":429911,"rsi_14":50.46,"sma_20":51985.0,"sma_60":50260.0,"sma_120":48116.25},{"date":"2026-03-06","open":49550,"high":53700,"low":49000,"close":51400,"volume":242092,"rsi_14":51.2,"sma_20":52005.0,"sma_60":50095.0,"sma_120":48219.17},{"date":"2026-03-09","open":48000,"high":51100,"low":47500,"close":50500,"volume":250900,"rsi_14":49.26,"sma_20":51930.0,"sma_60":49915.0,"sma_120":48312.5},{"date":"2026-03-10","open":52300,"high":52800,"low":49750,"close":49850,"volume":227592,"rsi_14":46.8,"sma_20":51897.5,"sma_60":49797.5,"sma_120":48377.08},{"date":"2026-03-11","open":50000,"high":50400,"low":47850,"close":47900,"volume":248297,"rsi_14":46.31,"sma_20":51772.5,"sma_60":49707.5,"sma_120":48417.92},{"date":"2026-03-12","open":48350,"high":49150,"low":46600,"close":48050,"volume":319497,"rsi_14":34.65,"sma_20":51560.0,"sma_60":49586.67,"sma_120":48460.42},{"date":"2026-03-13","open":47800,"high":58500,"low":47800,"close":56100,"volume":1034198,"rsi_14":52.68,"sma_20":51850.0,"sma_60":49528.33,"sma_120":48558.75},{"date":"2026-03-16","open":60200,"high":60200,"low":56500,"close":59300,"volume":631874,"rsi_14":56.68,"sma_20":52285.0,"sma_60":48680.83,"sma_120":50894.58},{"date":"2026-03-17","open":58700,"high":58900,"low":54900,"close":54900,"volume":570779,"rsi_14":50.73,"sma_20":52480.0,"sma_60":49431.67,"sma_120":48780.0},{"date":"2026-03-18","open":56400,"high":59100,"low":55700,"close":58400,"volume":317275,"rsi_14":55.86,"sma_20":52800.0,"sma_60":49383.33,"sma_120":48909.58},{"date":"2026-03-19","open":56100,"high":58600,"low":56000,"close":57500,"volume":240624,"rsi_14":57.45,"sma_20":53155.0,"sma_60":49436.67,"sma_120":49042.08},{"date":"2026-03-20","open":58500,"high":59000,"low":55100,"close":56000,"volume":473015,"rsi_14":54.33,"sma_20":53125.0,"sma_60":49510.0,"sma_120":49178.33},{"date":"2026-03-23","open":53000,"high":54400,"low":51800,"close":52500,"volume":443511,"rsi_14":46.26,"sma_20":53035.0,"sma_60":49545.0,"sma_120":49270.42},{"date":"2026-03-24","open":53900,"high":54000,"low":50700,"close":52400,"volume":298403,"rsi_14":58.75,"sma_20":52935.0,"sma_60":49600.83,"sma_120":49345.42},{"date":"2026-03-25","open":53200,"high":54200,"low":52000,"close":53700,"volume":204648,"rsi_14":55.02,"sma_20":52905.0,"sma_60":49720.83,"sma_120":49427.92},{"date":"2026-03-26","open":54200,"high":56000,"low":53700,"close":54300,"volume":314799,"rsi_14":54.72,"sma_20":52955.0,"sma_60":49894.17,"sma_120":49482.08},{"date":"2026-03-27","open":53300,"high":54900,"low":53000,"close":54300,"volume":270080,"rsi_14":56.38,"sma_20":53110.0,"sma_60":50062.5,"sma_120":49560.42},{"date":"2026-03-30","open":51800,"high":54200,"low":51500,"close":52100,"volume":197760,"rsi_14":53.59,"sma_20":53100.0,"sma_60":50204.17,"sma_120":49624.58},{"date":"2026-03-31","open":51800,"high":52800,"low":50000,"close":50600,"volume":215620,"rsi_14":54.37,"sma_20":52845.0,"sma_60":50292.5,"sma_120":49675.42},{"date":"2026-04-01","open":51992,"high":54104,"low":51892,"close":53400,"volume":295892,"rsi_14":57.59,"sma_20":53175.0,"sma_60":50424.17,"sma_120":49760.0},{"date":"2026-04-02","open":52900,"high":53700,"low":48100,"close":48800,"volume":314129,"rsi_14":37.63,"sma_20":53085.0,"sma_60":50515.83,"sma_120":49776.25},{"date":"2026-04-03","open":49250,"high":49800,"low":47750,"close":48950,"volume":215146,"rsi_14":30.43,"sma_20":52962.5,"sma_60":50579.17,"sma_120":49799.17},{"date":"2026-04-06","open":48500,"high":49750,"low":47250,"close":47500,"volume":189461,"rsi_14":34.26,"sma_20":52812.5,"sma_60":50601.67,"sma_120":49816.67},{"date":"2026-04-07","open":47850,"high":49450,"low":47150,"close":47300,"volume":133319,"rsi_14":22.52,"sma_20":52685.0,"sma_60":50630.0,"sma_120":49833.33},{"date":"2026-04-08","open":49950,"high":50600,"low":47200,"close":48700,"volume":336054,"rsi_14":28.74,"sma_20":52725.0,"sma_60":50650.0,"sma_120":49870.83},{"date":"2026-04-09","open":48550,"high":53000,"low":48400,"close":52400,"volume":405475,"rsi_14":42.14,"sma_20":52942.5,"sma_60":50760.83,"sma_120":49935.42},{"date":"2026-04-10","open":52400,"high":54200,"low":51300,"close":53000,"volume":205409,"rsi_14":51.25,"sma_20":52787.5,"sma_60":50891.67,"sma_120":50030.42},{"date":"2026-04-13","open":51700,"high":56000,"low":51700,"close":55200,"volume":271136,"rsi_14":56.33,"sma_20":52582.5,"sma_60":51079.17,"sma_120":50150.83},{"date":"2026-04-14","open":56100,"high":56300,"low":53600,"close":53800,"volume":186574,"rsi_14":50.23,"sma_20":52527.5,"sma_60":51241.67,"sma_120":50266.25},{"date":"2026-04-15","open":54000,"high":58000,"low":54000,"close":57200,"volume":386900,"rsi_14":55.8,"sma_20":52467.5,"sma_60":51464.17,"sma_120":50412.08},{"date":"2026-04-16","open":56900,"high":57700,"low":56100,"close":56600,"volume":185055,"rsi_14":54.49,"sma_20":52422.5,"sma_60":51675.0,"sma_120":50556.25},{"date":"2026-04-17","open":56000,"high":56400,"low":54600,"close":54700,"volume":155596,"rsi_14":55.14,"sma_20":52357.5,"sma_60":51866.67,"sma_120":50687.08},{"date":"2026-04-20","open":54700,"high":54800,"low":52600,"close":53000,"volume":180534,"rsi_14":54.71,"sma_20":52382.5,"sma_60":52008.33,"sma_120":50811.67},{"date":"2026-04-21","open":53600,"high":53600,"low":52300,"close":52600,"volume":134421,"rsi_14":48.93,"sma_20":52392.5,"sma_60":52153.33,"sma_120":50934.17},{"date":"2026-04-22","open":52600,"high":53400,"low":50500,"close":50900,"volume":225177,"rsi_14":55.05,"sma_20":52252.5,"sma_60":52320.83,"sma_120":51022.08},{"date":"2026-04-23","open":51400,"high":51400,"low":49550,"close":50200,"volume":224115,"rsi_14":52.93,"sma_20":52047.5,"sma_60":52425.0,"sma_120":51089.58},{"date":"2026-04-24","open":50300,"high":51500,"low":49700,"close":50900,"volume":167358,"rsi_14":58.25,"sma_20":51877.5,"sma_60":52451.67,"sma_120":51173.75},{"date":"2026-04-27","open":51700,"high":56300,"low":50700,"close":55400,"volume":418344,"rsi_14":66.27,"sma_20":52042.5,"sma_60":52554.17,"sma_120":51302.08},{"date":"2026-04-28","open":54200,"high":54500,"low":52800,"close":53900,"volume":215472,"rsi_14":60.4,"sma_20":52207.5,"sma_60":52580.83,"sma_120":51409.58},{"date":"2026-04-29","open":54900,"high":55500,"low":53100,"close":53500,"volume":130019,"rsi_14":52.53,"sma_20":52227.5,"sma_60":52545.83,"sma_120":49364.17},{"date":"2026-04-30","open":53000,"high":53500,"low":51600,"close":52000,"volume":215930,"rsi_14":45.26,"sma_20":54115.0,"sma_60":52149.17,"sma_120":52558.75},{"date":"2026-05-04","open":52700,"high":53900,"low":50200,"close":51400,"volume":225672,"rsi_14":40.95,"sma_20":52510.0,"sma_60":52492.5,"sma_120":51587.92},{"date":"2026-05-06","open":50400,"high":51000,"low":49150,"close":49700,"volume":245946,"rsi_14":40.38,"sma_20":52620.0,"sma_60":52454.17,"sma_120":51600.83},{"date":"2026-05-07","open":49750,"high":52100,"low":49000,"close":49100,"volume":191715,"rsi_14":28.11,"sma_20":52710.0,"sma_60":52430.83,"sma_120":51621.67},{"date":"2026-05-08","open":49900,"high":51700,"low":48800,"close":51000,"volume":269547,"rsi_14":35.86,"sma_20":52825.0,"sma_60":52440.83,"sma_120":51667.5},{"date":"2026-05-11","open":50200,"high":50500,"low":47350,"close":47700,"volume":290707,"rsi_14":33.49,"sma_20":52590.0,"sma_60":52364.17,"sma_120":51697.08},{"date":"2026-05-12","open":48150,"high":51300,"low":47900,"close":49550,"volume":438064,"rsi_14":41.92,"sma_20":52417.5,"sma_60":52351.67,"sma_120":51693.33},{"date":"2026-05-13","open":50900,"high":51100,"low":47100,"close":47650,"volume":260714,"rsi_14":39.17,"sma_20":52040.0,"sma_60":52302.5,"sma_120":51654.58},{"date":"2026-05-14","open":48450,"high":49600,"low":46800,"close":47700,"volume":212170,"rsi_14":42.45,"sma_20":51735.0,"sma_60":52247.5,"sma_120":51615.42},{"date":"2026-05-15","open":48050,"high":48250,"low":44550,"close":47200,"volume":472824,"rsi_14":42.86,"sma_20":51235.0,"sma_60":52167.5,"sma_120":51561.25},{"date":"2026-05-18","open":45800,"high":46600,"low":39050,"close":40750,"volume":493659,"rsi_14":31.03,"sma_20":50442.5,"sma_60":52006.67,"sma_120":51459.17},{"date":"2026-05-19","open":40850,"high":41450,"low":38900,"close":41000,"volume":214528,"rsi_14":18.0,"sma_20":49757.5,"sma_60":51746.67,"sma_120":51390.0},{"date":"2026-05-20","open":40600,"high":40600,"low":37950,"close":38850,"volume":149998,"rsi_14":17.49,"sma_20":49050.0,"sma_60":51489.17,"sma_120":51261.25},{"date":"2026-05-21","open":40000,"high":41150,"low":38600,"close":39050,"volume":143237,"rsi_14":18.52,"sma_20":48372.5,"sma_60":51233.33,"sma_120":51130.83},{"date":"2026-05-22","open":39700,"high":43700,"low":39700,"close":42250,"volume":240028,"rsi_14":30.22,"sma_20":47940.0,"sma_60":51032.5,"sma_120":51024.58},{"date":"2026-05-26","open":43500,"high":43950,"low":41500,"close":42200,"volume":172525,"rsi_14":30.91,"sma_20":47540.0,"sma_60":50847.5,"sma_120":50932.92},{"date":"2026-05-27","open":41700,"high":47400,"low":40500,"close":43900,"volume":385950,"rsi_14":37.97,"sma_20":47190.0,"sma_60":50725.83,"sma_120":50809.58},{"date":"2026-05-28","open":43300,"high":43950,"low":40200,"close":41900,"volume":225954,"rsi_14":35.88,"sma_20":46515.0,"sma_60":50552.5,"sma_120":50662.92},{"date":"2026-05-29","open":42200,"high":43050,"low":40100,"close":42050,"volume":227838,"rsi_14":31.16,"sma_20":45922.5,"sma_60":50325.0,"sma_120":50496.67},{"date":"2026-06-01","open":41300,"high":41800,"low":39750,"close":40550,"volume":205177,"rsi_14":33.71,"sma_20":45275.0,"sma_60":50225.83,"sma_120":50329.58},{"date":"2026-06-02","open":46500,"high":46600,"low":41250,"close":42000,"volume":887452,"rsi_14":32.48,"sma_20":44775.0,"sma_60":50082.5,"sma_120":50171.25},{"date":"2026-06-04","open":42300,"high":43800,"low":39000,"close":41600,"volume":346448,"rsi_14":34.91,"sma_20":44285.0,"sma_60":49919.17,"sma_120":50007.08},{"date":"2026-06-05","open":42900,"high":44550,"low":40750,"close":41750,"volume":450986,"rsi_14":35.24,"sma_20":43887.5,"sma_60":49773.33,"sma_120":49844.17},{"date":"2026-06-08","open":40300,"high":44000,"low":37300,"close":40600,"volume":625494,"rsi_14":34.13,"sma_20":43462.5,"sma_60":49619.17,"sma_120":49708.33},{"date":"2026-06-09","open":40600,"high":42300,"low":38800,"close":39400,"volume":270487,"rsi_14":45.66,"sma_20":42882.5,"sma_60":49477.5,"sma_120":49592.5},{"date":"2026-06-10","open":39050,"high":40400,"low":38400,"close":38950,"volume":150580,"rsi_14":43.49,"sma_20":42445.0,"sma_60":49325.83,"sma_120":49456.25},{"date":"2026-06-11","open":38500,"high":40600,"low":37250,"close":40600,"volume":377100,"rsi_14":55.74,"sma_20":41997.5,"sma_60":49067.5,"sma_120":49297.92},{"date":"2026-06-12","open":41150,"high":41400,"low":39100,"close":39100,"volume":216545,"rsi_14":50.15,"sma_20":41570.0,"sma_60":48730.83,"sma_120":49124.58},{"date":"2026-06-15","open":39900,"high":40750,"low":38600,"close":39250,"volume":129603,"rsi_14":38.89,"sma_20":41147.5,"sma_60":48470.0,"sma_120":48950.83},{"date":"2026-06-16","open":39100,"high":39850,"low":38300,"close":38850,"volume":177997,"rsi_14":37.91,"sma_20":40730.0,"sma_60":48144.17,"sma_120":48763.75},{"date":"2026-06-17","open":39450,"high":43050,"low":38700,"close":41750,"volume":370117,"rsi_14":50.0,"sma_20":40072.5,"sma_60":46380.0,"sma_120":48221.25},{"date":"2026-06-18","open":41050,"high":42250,"low":39500,"close":39650,"volume":161103,"rsi_14":42.57,"sma_20":40712.5,"sma_60":47609.17,"sma_120":48559.58},{"date":"2026-06-19","open":39700,"high":39700,"low":36700,"close":37150,"volume":426526,"rsi_14":36.0,"sma_20":40627.5,"sma_60":47353.33,"sma_120":48449.17},{"date":"2026-06-22","open":36950,"high":38100,"low":35650,"close":36450,"volume":181185,"rsi_14":37.72,"sma_20":40497.5,"sma_60":47087.5,"sma_120":48344.17},{"date":"2026-06-23","open":35250,"high":39500,"low":35250,"close":37000,"volume":304001,"rsi_14":34.18,"sma_20":40235.0,"sma_60":46809.17,"sma_120":48265.0},{"date":"2026-06-24","open":37050,"high":38850,"low":35650,"close":37750,"volume":235656,"rsi_14":38.08,"sma_20":40012.5,"sma_60":46533.33,"sma_120":48213.75},{"date":"2026-06-25","open":37400,"high":38650,"low":36500,"close":36500,"volume":202178,"rsi_14":34.78,"sma_20":39642.5,"sma_60":46236.67,"sma_120":48149.58},{"date":"2026-06-26","open":36950,"high":37500,"low":34650,"close":35150,"volume":186288,"rsi_14":34.38,"sma_20":39305.0,"sma_60":45954.17,"sma_120":48079.17},{"date":"2026-06-29","open":35300,"high":38650,"low":35100,"close":38650,"volume":303518,"rsi_14":48.1,"sma_20":39135.0,"sma_60":45755.0,"sma_120":48023.75},{"date":"2026-06-30","open":37550,"high":38500,"low":35850,"close":36250,"volume":121277,"rsi_14":43.78,"sma_20":38920.0,"sma_60":45474.17,"sma_120":47949.17},{"date":"2026-07-01","open":36150,"high":37600,"low":35750,"close":36750,"volume":165513,"rsi_14":40.63,"sma_20":38657.5,"sma_60":45273.33,"sma_120":47894.58},{"date":"2026-07-02","open":36100,"high":36700,"low":34550,"close":35000,"volume":146901,"rsi_14":40.14,"sma_20":38327.5,"sma_60":45040.83,"sma_120":47810.0},{"date":"2026-07-03","open":35700,"high":35850,"low":33450,"close":34700,"volume":244696,"rsi_14":39.14,"sma_20":37975.0,"sma_60":44827.5,"sma_120":47714.58},{"date":"2026-07-06","open":34000,"high":34400,"low":32250,"close":33400,"volume":192952,"rsi_14":37.53,"sma_20":37615.0,"sma_60":44595.83,"sma_120":47612.92},{"date":"2026-07-07","open":33000,"high":35100,"low":32400,"close":33150,"volume":267132,"rsi_14":27.6,"sma_20":37302.5,"sma_60":44336.67,"sma_120":47493.33},{"date":"2026-07-08","open":32250,"high":33500,"low":30750,"close":31700,"volume":225579,"rsi_14":28.57,"sma_20":36940.0,"sma_60":43991.67,"sma_120":47376.25},{"date":"2026-07-09","open":31800,"high":32450,"low":30800,"close":31200,"volume":183025,"rsi_14":32.02,"sma_20":36470.0,"sma_60":43628.33,"sma_120":47260.0},{"date":"2026-07-10","open":31200,"high":31800,"low":29650,"close":31050,"volume":187923,"rsi_14":33.12,"sma_20":36067.5,"sma_60":43225.83,"sma_120":47152.5},{"date":"2026-07-13","open":31050,"high":31700,"low":29050,"close":29500,"volume":221418,"rsi_14":27.94,"sma_20":35580.0,"sma_60":42820.83,"sma_120":47031.25},{"date":"2026-07-14","open":29600,"high":29600,"low":27300,"close":28000,"volume":229852,"rsi_14":22.54,"sma_20":35037.5,"sma_60":42334.17,"sma_120":46899.17},{"date":"2026-07-15","open":28150,"high":30850,"low":28100,"close":30550,"volume":165409,"rsi_14":34.38,"sma_20":34477.5,"sma_60":41900.0,"sma_120":46787.5},{"date":"2026-07-16","open":30600,"high":30800,"low":29400,"close":30150,"volume":110418,"rsi_14":36.19,"sma_20":34002.5,"sma_60":41490.83,"sma_120":46678.75},{"date":"2026-07-20","open":30100,"high":31500,"low":29100,"close":30600,"volume":182016,"rsi_14":23.26,"sma_20":33675.0,"sma_60":41117.5,"sma_120":46562.92},{"date":"2026-07-21","open":30600,"high":30750,"low":29000,"close":30150,"volume":207442,"rsi_14":26.72,"sma_20":33360.0,"sma_60":40743.33,"sma_120":46448.33},{"date":"2026-07-22","open":30300,"high":30800,"low":29250,"close":29300,"volume":95108,"rsi_14":22.3,"sma_20":32975.0,"sma_60":40383.33,"sma_120":46352.08},{"date":"2026-07-23","open":29500,"high":31400,"low":29450,"close":31200,"volume":181971,"rsi_14":36.03,"sma_20":32647.5,"sma_60":40066.67,"sma_120":46245.83},{"date":"2026-07-24","open":30800,"high":32850,"low":30800,"close":31050,"volume":116854,"rsi_14":36.43,"sma_20":32375.0,"sma_60":39735.83,"sma_120":46093.75},{"date":"2026-07-27","open":31700,"high":33050,"low":31250,"close":31600,"volume":116300,"rsi_14":42.91,"sma_20":32197.5,"sma_60":39339.17,"sma_120":45946.67},{"date":"2026-07-28","open":31150,"high":31750,"low":29550,"close":30250,"volume":101883,"rsi_14":39.49,"sma_20":31777.5,"sma_60":38945.0,"sma_120":45762.92},{"date":"2026-07-29","open":30550,"high":30750,"low":27700,"close":29150,"volume":216731,"rsi_14":40.52,"sma_20":31422.5,"sma_60":38539.17,"sma_120":45542.5},{"date":"2026-07-30","open":28250,"high":30300,"low":28050,"close":28400,"volume":134980,"rsi_14":39.78,"sma_20":31005.0,"sma_60":38145.83,"sma_120":45315.83},{"date":"2026-07-31","open":28650,"high":30700,"low":28650,"close":30050,"volume":169510,"rsi_14":46.71,"sma_20":30757.5,"sma_60":37790.0,"sma_120":45141.25},{"date":"2026-08-03","open":29200,"high":32050,"low":28850,"close":30850,"volume":180536,"rsi_14":54.67,"sma_20":30565.0,"sma_60":37475.83,"sma_120":44965.0},{"date":"2026-08-04","open":30750,"high":35550,"low":30750,"close":34600,"volume":259788,"rsi_14":69.76,"sma_20":30625.0,"sma_60":37234.17,"sma_120":44832.5},{"date":"2026-08-05","open":34600,"high":35050,"low":33600,"close":33600,"volume":143128,"rsi_14":60.07,"sma_20":30647.5,"sma_60":36944.17,"sma_120":44692.5},{"date":"2026-08-06","open":33900,"high":36250,"low":33550,"close":35350,"volume":207155,"rsi_14":65.76,"sma_20":30830.0,"sma_60":36738.33,"sma_120":44551.25},{"date":"2026-08-07","open":35000,"high":36200,"low":33700,"close":34950,"volume":116396,"rsi_14":63.22,"sma_20":31017.5,"sma_60":36495.0,"sma_120":44423.33},{"date":"2026-08-10","open":35600,"high":38550,"low":35050,"close":38000,"volume":376859,"rsi_14":70.6,"sma_20":31365.0,"sma_60":36334.17,"sma_120":44318.33},{"date":"2026-08-11","open":37750,"high":39350,"low":36950,"close":37400,"volume":180270,"rsi_14":71.54,"sma_20":31760.0,"sma_60":36162.5,"sma_120":44205.0},{"date":"2026-08-12","open":38000,"high":40100,"low":36550,"close":38800,"volume":371939,"rsi_14":70.77,"sma_20":32300.0,"sma_60":36022.5,"sma_120":44095.0},{"date":"2026-08-13","open":38600,"high":39500,"low":37500,"close":38300,"volume":156017,"rsi_14":69.44,"sma_20":32687.5,"sma_60":35981.67,"sma_120":43994.17},{"date":"2026-08-14","open":38050,"high":39250,"low":36750,"close":37400,"volume":128351,"rsi_14":65.26,"sma_20":33050.0,"sma_60":35921.67,"sma_120":43834.17},{"date":"2026-08-18","open":37400,"high":39150,"low":36400,"close":36600,"volume":165982,"rsi_14":67.21,"sma_20":33350.0,"sma_60":35884.17,"sma_120":43686.67},{"date":"2026-08-19","open":35950,"high":38700,"low":35300,"close":38100,"volume":190174,"rsi_14":73.74,"sma_20":33747.5,"sma_60":35868.33,"sma_120":43550.83},{"date":"2026-08-20","open":39300,"high":40000,"low":37500,"close":38850,"volume":153061,"rsi_14":77.72,"sma_20":34225.0,"sma_60":35811.67,"sma_120":43422.08},{"date":"2026-08-21","open":37900,"high":38500,"low":35900,"close":36700,"volume":125180,"rsi_14":67.18,"sma_20":34500.0,"sma_60":35720.0,"sma_120":43283.75},{"date":"2026-08-24","open":36800,"high":38800,"low":36800,"close":38250,"volume":133762,"rsi_14":68.41,"sma_20":34860.0,"sma_60":35625.83,"sma_120":43175.83},{"date":"2026-08-25","open":37800,"high":38300,"low":35850,"close":37300,"volume":142343,"rsi_14":57.8,"sma_20":35145.0,"sma_60":35549.17,"sma_120":43050.83},{"date":"2026-08-26","open":37000,"high":38150,"low":35700,"close":35900,"volume":106760,"rsi_14":56.5,"sma_20":35427.5,"sma_60":35446.67,"sma_120":42885.83},{"date":"2026-08-27","open":35500,"high":35650,"low":33900,"close":35050,"volume":262836,"rsi_14":49.11,"sma_20":35722.5,"sma_60":35355.0,"sma_120":42790.42},{"date":"2026-08-28","open":34700,"high":35950,"low":34500,"close":35800,"volume":68039,"rsi_14":52.48,"sma_20":36092.5,"sma_60":35251.67,"sma_120":42667.08},{"date":"2026-08-31","open":35000,"high":35950,"low":34500,"close":35050,"volume":142298,"rsi_14":40.07,"sma_20":36342.5,"sma_60":35142.5,"sma_120":42530.83},{"date":"2026-09-01","open":35150,"high":37200,"low":35150,"close":37000,"volume":161788,"rsi_14":48.77,"sma_20":36650.0,"sma_60":35063.33,"sma_120":42418.33},{"date":"2026-09-02","open":36200,"high":37550,"low":35800,"close":36600,"volume":133075,"rsi_14":42.76,"sma_20":36750.0,"sma_60":34996.67,"sma_120":42307.92},{"date":"2026-09-03","open":36950,"high":37100,"low":35600,"close":35900,"volume":76905,"rsi_14":42.21,"sma_20":36865.0,"sma_60":34938.33,"sma_120":42207.92},{"date":"2026-09-04","open":36100,"high":37000,"low":35400,"close":36600,"volume":152390,"rsi_14":47.37,"sma_20":36927.5,"sma_60":34899.17,"sma_120":42112.5},{"date":"2026-09-07","open":36600,"high":37050,"low":35750,"close":35950,"volume":108920,"rsi_14":47.84,"sma_20":36977.5,"sma_60":34821.67,"sma_120":41944.58},{"date":"2026-09-08","open":35800,"high":36100,"low":35050,"close":35050,"volume":84729,"rsi_14":39.45,"sma_20":36830.0,"sma_60":34754.17,"sma_120":41742.5},{"date":"2026-09-09","open":34650,"high":35600,"low":34600,"close":34800,"volume":88800,"rsi_14":35.48,"sma_20":36700.0,"sma_60":34680.0,"sma_120":41575.0},{"date":"2026-09-10","open":34100,"high":35450,"low":33650,"close":35450,"volume":114415,"rsi_14":44.98,"sma_20":36532.5,"sma_60":34623.33,"sma_120":41383.75},{"date":"2026-09-11","open":34300,"high":35200,"low":34300,"close":34900,"volume":74822,"rsi_14":35.37,"sma_20":36362.5,"sma_60":34509.17,"sma_120":41195.42},{"date":"2026-09-14","open":33500,"high":35000,"low":33450,"close":34200,"volume":65258,"rsi_14":36.16,"sma_20":36202.5,"sma_60":34418.33,"sma_120":41013.75},{"date":"2026-09-15","open":34850,"high":35600,"low":34450,"close":34550,"volume":85918,"rsi_14":43.35,"sma_20":36100.0,"sma_60":34375.0,"sma_120":40864.17},{"date":"2026-09-16","open":34350,"high":34650,"low":33950,"close":34550,"volume":44157,"rsi_14":47.31,"sma_20":35922.5,"sma_60":34343.33,"sma_120":40715.42},{"date":"2026-09-17","open":34700,"high":37600,"low":34700,"close":37100,"volume":223870,"rsi_14":55.86,"sma_20":35835.0,"sma_60":34345.0,"sma_120":40577.08},{"date":"2026-09-18","open":37600,"high":37600,"low":36300,"close":37050,"volume":127091,"rsi_14":59.62,"sma_20":35852.5,"sma_60":34333.33,"sma_120":40433.33},{"date":"2026-09-21","open":36700,"high":37700,"low":35700,"close":36250,"volume":80459,"rsi_14":45.95,"sma_20":35752.5,"sma_60":34329.17,"sma_120":40282.92},{"date":"2026-09-22","open":36200,"high":37000,"low":35950,"close":36100,"volume":68511,"rsi_14":47.22,"sma_20":35692.5,"sma_60":34345.0,"sma_120":40149.58},{"date":"2026-09-23","open":36100,"high":36700,"low":35300,"close":35800,"volume":74922,"rsi_14":49.42,"sma_20":35687.5,"sma_60":34297.5,"sma_120":40026.25},{"date":"2026-09-28","open":36200,"high":36800,"low":35050,"close":35150,"volume":84506,"rsi_14":41.52,"sma_20":35692.5,"sma_60":34279.17,"sma_120":39876.67},{"date":"2026-09-29","open":35150,"high":35800,"low":34300,"close":35500,"volume":111332,"rsi_14":47.27,"sma_20":35677.5,"sma_60":34258.33,"sma_120":39765.83},{"date":"2026-09-30","open":35900,"high":36150,"low":35300,"close":35750,"volume":73453,"rsi_14":54.61,"sma_20":35712.5,"sma_60":34270.83,"sma_120":39655.83},{"date":"2026-10-01","open":35400,"high":38200,"low":35150,"close":38200,"volume":180025,"rsi_14":67.35,"sma_20":35772.5,"sma_60":34329.17,"sma_120":39578.33},{"date":"2026-10-02","open":38350,"high":38550,"low":36150,"close":36650,"volume":114016,"rsi_14":55.61,"sma_20":35775.0,"sma_60":34383.33,"sma_120":39489.58},{"date":"2026-10-06","open":36600,"high":39250,"low":36450,"close":39100,"volume":180041,"rsi_14":66.67,"sma_20":35935.0,"sma_60":34482.5,"sma_120":39409.58},{"date":"2026-10-07","open":39200,"high":40850,"low":39200,"close":39550,"volume":149742,"rsi_14":71.66,"sma_20":36082.5,"sma_60":34613.33,"sma_120":39302.5},{"date":"2026-10-08","open":39500,"high":39950,"low":37400,"close":37600,"volume":120779,"rsi_14":60.93,"sma_20":36165.0,"sma_60":34720.0,"sma_120":39174.17},{"date":"2026-10-12","open":37600,"high":37850,"low":36300,"close":36450,"volume":77284,"rsi_14":56.29,"sma_20":36235.0,"sma_60":34810.0,"sma_120":39017.92},{"date":"2026-10-13","open":36400,"high":36400,"low":34600,"close":35100,"volume":110874,"rsi_14":42.81,"sma_20":36250.0,"sma_60":34903.33,"sma_120":38862.08},{"date":"2026-10-14","open":35000,"high":36550,"low":34950,"close":36000,"volume":98066,"rsi_14":46.44,"sma_20":36277.5,"sma_60":35036.67,"sma_120":38685.42},{"date":"2026-10-15","open":35000,"high":35400,"low":34150,"close":34750,"volume":97900,"rsi_14":45.07,"sma_20":36270.0,"sma_60":35106.67,"sma_120":38503.33},{"date":"2026-10-16","open":34650,"high":38250,"low":34650,"close":36450,"volume":209051,"rsi_14":51.04,"sma_20":36382.5,"sma_60":35211.67,"sma_120":38351.25},{"date":"2026-10-19","open":36700,"high":38750,"low":36150,"close":38650,"volume":199756,"rsi_14":57.64,"sma_20":36587.5,"sma_60":35345.83,"sma_120":38231.67},{"date":"2026-10-20","open":37700,"high":39350,"low":36900,"close":37350,"volume":279423,"rsi_14":55.7,"sma_20":36727.5,"sma_60":35465.83,"sma_120":38104.58},{"date":"2026-10-21","open":38250,"high":39500,"low":37600,"close":37850,"volume":124745,"rsi_14":56.04,"sma_20":36765.0,"sma_60":35608.33,"sma_120":37995.83},{"date":"2026-10-22","open":37550,"high":38500,"low":36850,"close":37450,"volume":106635,"rsi_14":54.34,"sma_20":36785.0,"sma_60":35712.5,"sma_120":37889.58},{"date":"2026-10-23","open":37601,"high":38255,"low":36896,"close":37250,"volume":93597}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2623.1,"pbr":6.36,"per":14.2,"roa":15.25,"roe":18.18,"grade":"B","comment":"PER 14.2배, ROE 18.18%","revenue":144048538754.0,"analysis":"PER 14.2배입니다. ROE 18.2%입니다. 시가총액 1.43조. 매출 1440.49억, 영업이익 896.72억.","eps_basis":"TTM","debt_ratio":0.19214728398601866,"market_cap":1425109717750,"net_income":100354788823.0,"total_debt":43063474663.0,"ttm_window":"2025Q3~2026Q2","gross_margin":99.17,"total_assets":267180484124.0,"total_equity":224117009461.0,"profit_margin":69.67,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":89672297966.0,"operating_margin":62.25,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":37250.0,"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":7067.0},{"date":"2016-10-25","close":6681.0},{"date":"2016-10-26","close":6941.0},{"date":"2016-10-27","close":7482.0},{"date":"2016-10-28","close":6903.0},{"date":"2016-10-31","close":6449.0},{"date":"2016-11-01","close":6555.0},{"date":"2016-11-02","close":6198.0},{"date":"2016-11-03","close":6198.0},{"date":"2016-11-04","close":6343.0},{"date":"2016-11-07","close":6507.0},{"date":"2016-11-08","close":6507.0},{"date":"2016-11-09","close":6101.0},{"date":"2016-11-10","close":7231.0},{"date":"2016-11-11","close":7318.0},{"date":"2016-11-14","close":6970.0},{"date":"2016-11-15","close":6690.0},{"date":"2016-11-16","close":6661.0},{"date":"2016-11-17","close":6488.0},{"date":"2016-11-18","close":6381.0},{"date":"2016-11-21","close":6082.0},{"date":"2016-11-22","close":6034.0},{"date":"2016-11-23","close":5744.0},{"date":"2016-11-24","close":5744.0},{"date":"2016-11-25","close":5850.0},{"date":"2016-11-28","close":5725.0},{"date":"2016-11-29","close":5947.0},{"date":"2016-11-30","close":6015.0},{"date":"2016-12-01","close":5889.0},{"date":"2016-12-02","close":5744.0},{"date":"2016-12-05","close":5599.0},{"date":"2016-12-06","close":5812.0},{"date":"2016-12-07","close":5696.0},{"date":"2016-12-08","close":5744.0},{"date":"2016-12-09","close":5928.0},{"date":"2016-12-12","close":6092.0},{"date":"2016-12-13","close":6237.0},{"date":"2016-12-14","close":6208.0},{"date":"2016-12-15","close":6391.0},{"date":"2016-12-16","close":6333.0},{"date":"2016-12-19","close":6217.0},{"date":"2016-12-20","close":6159.0},{"date":"2016-12-21","close":6073.0},{"date":"2016-12-22","close":5908.0},{"date":"2016-12-23","close":6044.0},{"date":"2016-12-26","close":6024.0},{"date":"2016-12-27","close":6391.0},{"date":"2016-12-28","close":6999.0},{"date":"2016-12-29","close":6903.0},{"date":"2017-01-02","close":7134.0},{"date":"2017-01-03","close":7096.0},{"date":"2017-01-04","close":7646.0},{"date":"2017-01-05","close":7550.0},{"date":"2017-01-06","close":7482.0},{"date":"2017-01-09","close":7106.0},{"date":"2017-01-10","close":6855.0},{"date":"2017-01-11","close":6874.0},{"date":"2017-01-12","close":6497.0},{"date":"2017-01-13","close":6584.0},{"date":"2017-01-16","close":6314.0},{"date":"2017-01-17","close":6401.0},{"date":"2017-01-18","close":6208.0},{"date":"2017-01-19","close":6101.0},{"date":"2017-01-20","close":6101.0},{"date":"2017-01-23","close":5850.0},{"date":"2017-01-24","close":6034.0},{"date":"2017-01-25","close":5928.0},{"date":"2017-01-26","close":6082.0},{"date":"2017-01-31","close":5966.0},{"date":"2017-02-01","close":6198.0},{"date":"2017-02-02","close":6130.0},{"date":"2017-02-03","close":5966.0},{"date":"2017-02-06","close":5793.0},{"date":"2017-02-07","close":5937.0},{"date":"2017-02-08","close":5841.0},{"date":"2017-02-09","close":5812.0},{"date":"2017-02-10","close":5822.0},{"date":"2017-02-13","close":5879.0},{"date":"2017-02-14","close":5860.0},{"date":"2017-02-15","close":6121.0},{"date":"2017-02-16","close":6140.0},{"date":"2017-02-17","close":6314.0},{"date":"2017-02-20","close":6237.0},{"date":"2017-02-21","close":6198.0},{"date":"2017-02-22","close":6372.0},{"date":"2017-02-23","close":6256.0},{"date":"2017-02-24","close":6208.0},{"date":"2017-02-27","close":6179.0},{"date":"2017-02-28","close":6217.0},{"date":"2017-03-02","close":6227.0},{"date":"2017-03-03","close":6121.0},{"date":"2017-03-06","close":6015.0},{"date":"2017-03-07","close":5860.0},{"date":"2017-03-08","close":5812.0},{"date":"2017-03-09","close":5793.0},{"date":"2017-03-10","close":5841.0},{"date":"2017-03-13","close":6401.0},{"date":"2017-03-14","close":6217.0},{"date":"2017-03-15","close":6015.0},{"date":"2017-03-16","close":6034.0},{"date":"2017-03-17","close":5918.0},{"date":"2017-03-20","close":5841.0},{"date":"2017-03-21","close":5783.0},{"date":"2017-03-22","close":5937.0},{"date":"2017-03-23","close":5503.0},{"date":"2017-03-24","close":5513.0},{"date":"2017-03-27","close":5609.0},{"date":"2017-03-28","close":5879.0},{"date":"2017-03-29","close":5754.0},{"date":"2017-03-30","close":5725.0},{"date":"2017-03-31","close":5899.0},{"date":"2017-04-03","close":6295.0},{"date":"2017-04-04","close":6304.0},{"date":"2017-04-05","close":6198.0},{"date":"2017-04-06","close":6275.0},{"date":"2017-04-07","close":6613.0},{"date":"2017-04-10","close":6333.0},{"date":"2017-04-11","close":6295.0},{"date":"2017-04-12","close":6092.0},{"date":"2017-04-13","close":6111.0},{"date":"2017-04-14","close":6092.0},{"date":"2017-04-17","close":6198.0},{"date":"2017-04-18","close":6150.0},{"date":"2017-04-19","close":6372.0},{"date":"2017-04-20","close":6343.0},{"date":"2017-04-21","close":6256.0},{"date":"2017-04-24","close":6101.0},{"date":"2017-04-25","close":6159.0},{"date":"2017-04-26","close":6082.0},{"date":"2017-04-27","close":5966.0},{"date":"2017-04-28","close":5918.0},{"date":"2017-05-02","close":5879.0},{"date":"2017-05-04","close":5908.0},{"date":"2017-05-08","close":6256.0},{"date":"2017-05-10","close":6121.0},{"date":"2017-05-11","close":6111.0},{"date":"2017-05-12","close":6101.0},{"date":"2017-05-15","close":6304.0},{"date":"2017-05-16","close":6179.0},{"date":"2017-05-17","close":6256.0},{"date":"2017-05-18","close":6391.0},{"date":"2017-05-19","close":6353.0},{"date":"2017-05-22","close":6208.0},{"date":"2017-05-23","close":6507.0},{"date":"2017-05-24","close":6999.0},{"date":"2017-05-25","close":6883.0},{"date":"2017-05-26","close":6999.0},{"date":"2017-05-29","close":6719.0},{"date":"2017-05-30","close":6912.0},{"date":"2017-05-31","close":7279.0},{"date":"2017-06-01","close":7366.0},{"date":"2017-06-02","close":7405.0},{"date":"2017-06-05","close":7530.0},{"date":"2017-06-07","close":7414.0},{"date":"2017-06-08","close":7386.0},{"date":"2017-06-09","close":8168.0},{"date":"2017-06-12","close":8225.0},{"date":"2017-06-13","close":8718.0},{"date":"2017-06-14","close":8612.0},{"date":"2017-06-15","close":8235.0},{"date":"2017-06-16","close":8670.0},{"date":"2017-06-19","close":8650.0},{"date":"2017-06-20","close":8496.0},{"date":"2017-06-21","close":8187.0},{"date":"2017-06-22","close":8621.0},{"date":"2017-06-23","close":8689.0},{"date":"2017-06-26","close":8525.0},{"date":"2017-06-27","close":8592.0},{"date":"2017-06-28","close":8380.0},{"date":"2017-06-29","close":7965.0},{"date":"2017-06-30","close":7801.0},{"date":"2017-07-03","close":7086.0},{"date":"2017-07-04","close":7154.0},{"date":"2017-07-05","close":7173.0},{"date":"2017-07-06","close":6999.0},{"date":"2017-07-07","close":6903.0},{"date":"2017-07-10","close":6768.0},{"date":"2017-07-11","close":6855.0},{"date":"2017-07-12","close":6806.0},{"date":"2017-07-13","close":6536.0},{"date":"2017-07-14","close":6690.0},{"date":"2017-07-17","close":6932.0},{"date":"2017-07-18","close":6874.0},{"date":"2017-07-19","close":6970.0},{"date":"2017-07-20","close":7106.0},{"date":"2017-07-21","close":7192.0},{"date":"2017-07-24","close":7231.0},{"date":"2017-07-25","close":7231.0},{"date":"2017-07-26","close":7328.0},{"date":"2017-07-27","close":7250.0},{"date":"2017-07-28","close":6970.0},{"date":"2017-07-31","close":6990.0},{"date":"2017-08-01","close":7106.0},{"date":"2017-08-02","close":7038.0},{"date":"2017-08-03","close":6845.0},{"date":"2017-08-04","close":6912.0},{"date":"2017-08-07","close":6999.0},{"date":"2017-08-08","close":7048.0},{"date":"2017-08-09","close":7038.0},{"date":"2017-08-10","close":7125.0},{"date":"2017-08-11","close":6941.0},{"date":"2017-08-14","close":6941.0},{"date":"2017-08-16","close":6864.0},{"date":"2017-08-17","close":6874.0},{"date":"2017-08-18","close":6768.0},{"date":"2017-08-21","close":6690.0},{"date":"2017-08-22","close":6507.0},{"date":"2017-08-23","close":6227.0},{"date":"2017-08-24","close":6391.0},{"date":"2017-08-25","close":6430.0},{"date":"2017-08-28","close":6961.0},{"date":"2017-08-29","close":7086.0},{"date":"2017-08-30","close":7028.0},{"date":"2017-08-31","close":7086.0},{"date":"2017-09-01","close":7675.0},{"date":"2017-09-04","close":7414.0},{"date":"2017-09-05","close":7067.0},{"date":"2017-09-06","close":7048.0},{"date":"2017-09-07","close":7482.0},{"date":"2017-09-08","close":7318.0},{"date":"2017-09-11","close":7617.0},{"date":"2017-09-12","close":7530.0},{"date":"2017-09-13","close":7221.0},{"date":"2017-09-14","close":7221.0},{"date":"2017-09-15","close":7386.0},{"date":"2017-09-18","close":7559.0},{"date":"2017-09-19","close":7791.0},{"date":"2017-09-20","close":7569.0},{"date":"2017-09-21","close":7472.0},{"date":"2017-09-22","close":7260.0},{"date":"2017-09-25","close":6980.0},{"date":"2017-09-26","close":7183.0},{"date":"2017-09-27","close":7308.0},{"date":"2017-09-28","close":7163.0},{"date":"2017-09-29","close":7202.0},{"date":"2017-10-10","close":7009.0},{"date":"2017-10-11","close":7106.0},{"date":"2017-10-12","close":7395.0},{"date":"2017-10-13","close":7163.0},{"date":"2017-10-16","close":7048.0},{"date":"2017-10-17","close":7192.0},{"date":"2017-10-18","close":7328.0},{"date":"2017-10-19","close":7289.0},{"date":"2017-10-20","close":7270.0},{"date":"2017-10-23","close":7550.0},{"date":"2017-10-24","close":8419.0},{"date":"2017-10-25","close":8225.0},{"date":"2017-10-26","close":8110.0},{"date":"2017-10-27","close":8525.0},{"date":"2017-10-30","close":9268.0},{"date":"2017-10-31","close":9500.0},{"date":"2017-11-01","close":9191.0},{"date":"2017-11-02","close":9123.0},{"date":"2017-11-03","close":9162.0},{"date":"2017-11-06","close":9210.0},{"date":"2017-11-07","close":9413.0},{"date":"2017-11-08","close":9336.0},{"date":"2017-11-09","close":9046.0},{"date":"2017-11-10","close":8670.0},{"date":"2017-11-13","close":9471.0},{"date":"2017-11-14","close":10620.0},{"date":"2017-11-15","close":10958.0},{"date":"2017-11-16","close":10764.0},{"date":"2017-11-17","close":10668.0},{"date":"2017-11-20","close":11682.0},{"date":"2017-11-21","close":11151.0},{"date":"2017-11-22","close":10040.0},{"date":"2017-11-23","close":10668.0},{"date":"2017-11-24","close":10330.0},{"date":"2017-11-27","close":10620.0},{"date":"2017-11-28","close":10716.0},{"date":"2017-11-29","close":11295.0},{"date":"2017-11-30","close":11682.0},{"date":"2017-12-01","close":11682.0},{"date":"2017-12-04","close":11778.0},{"date":"2017-12-05","close":11295.0},{"date":"2017-12-06","close":10861.0},{"date":"2017-12-07","close":9896.0},{"date":"2017-12-08","close":9703.0},{"date":"2017-12-11","close":9992.0},{"date":"2017-12-12","close":9500.0},{"date":"2017-12-13","close":9799.0},{"date":"2017-12-14","close":10234.0},{"date":"2017-12-15","close":10185.0},{"date":"2017-12-18","close":10716.0},{"date":"2017-12-19","close":10668.0},{"date":"2017-12-20","close":11151.0},{"date":"2017-12-21","close":11392.0},{"date":"2017-12-22","close":12406.0},{"date":"2017-12-26","close":13516.0},{"date":"2017-12-27","close":17136.0},{"date":"2017-12-28","close":15881.0},{"date":"2018-01-02","close":18250.5996},{"date":"2018-01-03","close":17533.9531},{"date":"2018-01-04","close":15861.7773},{"date":"2018-01-05","close":15814.001},{"date":"2018-01-08","close":17151.7422},{"date":"2018-01-09","close":17008.4121},{"date":"2018-01-10","close":16196.2129},{"date":"2018-01-11","close":16339.542},{"date":"2018-01-12","close":16339.542},{"date":"2018-01-15","close":17725.0586},{"date":"2018-01-16","close":18680.5879},{"date":"2018-01-17","close":18155.0469},{"date":"2018-01-18","close":18155.0469},{"date":"2018-01-19","close":17390.623},{"date":"2018-01-22","close":16769.5293},{"date":"2018-01-23","close":16865.082},{"date":"2018-01-24","close":17916.1641},{"date":"2018-01-25","close":17677.2832},{"date":"2018-01-26","close":17725.0586},{"date":"2018-01-29","close":17056.1895},{"date":"2018-01-30","close":18202.8223},{"date":"2018-01-31","close":18250.5996},{"date":"2018-02-01","close":17820.6113},{"date":"2018-02-02","close":17103.9648},{"date":"2018-02-05","close":15145.1309},{"date":"2018-02-06","close":15622.8955},{"date":"2018-02-07","close":14285.1553},{"date":"2018-02-08","close":15288.4609},{"date":"2018-02-09","close":14954.0254},{"date":"2018-02-12","close":14954.0254},{"date":"2018-02-13","close":14428.4844},{"date":"2018-02-14","close":14906.249},{"date":"2018-02-19","close":16817.3066},{"date":"2018-02-20","close":16387.3184},{"date":"2018-02-21","close":16339.542},{"date":"2018-02-22","close":16339.542},{"date":"2018-02-23","close":16243.9893},{"date":"2018-02-26","close":17390.623},{"date":"2018-02-27","close":17390.623},{"date":"2018-02-28","close":17916.1641},{"date":"2018-03-02","close":17438.4004},{"date":"2018-03-05","close":17247.2949},{"date":"2018-03-06","close":17295.0703},{"date":"2018-03-07","close":16148.4365},{"date":"2018-03-08","close":16148.4365},{"date":"2018-03-09","close":17008.4121},{"date":"2018-03-12","close":18250.5996},{"date":"2018-03-13","close":19015.0234},{"date":"2018-03-14","close":20496.0918},{"date":"2018-03-15","close":21356.0684},{"date":"2018-03-16","close":21833.832},{"date":"2018-03-19","close":21499.3984},{"date":"2018-03-20","close":22311.5977},{"date":"2018-03-21","close":23888.2188},{"date":"2018-03-22","close":21929.3848},{"date":"2018-03-23","close":19827.2227},{"date":"2018-03-26","close":22263.8203},{"date":"2018-03-27","close":22837.1387},{"date":"2018-03-28","close":22359.373},{"date":"2018-03-29","close":22646.0312},{"date":"2018-03-30","close":25273.7363},{"date":"2018-04-02","close":25608.1719},{"date":"2018-04-03","close":25321.5117},{"date":"2018-04-04","close":30003.6035},{"date":"2018-04-05","close":29621.3926},{"date":"2018-04-06","close":31914.6621},{"date":"2018-04-09","close":32679.084},{"date":"2018-04-10","close":30576.9219},{"date":"2018-04-11","close":29525.8398},{"date":"2018-04-12","close":27184.793},{"date":"2018-04-13","close":27423.6758},{"date":"2018-04-16","close":23888.2188},{"date":"2018-04-17","close":24700.418},{"date":"2018-04-18","close":21977.1621},{"date":"2018-04-19","close":23028.2441},{"date":"2018-04-20","close":24318.207},{"date":"2018-04-23","close":23458.2324},{"date":"2018-04-24","close":22932.6914},{"date":"2018-04-25","close":24031.5488},{"date":"2018-04-26","close":26754.8066},{"date":"2018-04-27","close":27089.2402},{"date":"2018-04-30","close":25273.7363},{"date":"2018-05-02","close":24079.3262},{"date":"2018-05-03","close":23267.125},{"date":"2018-05-04","close":23888.2188},{"date":"2018-05-08","close":23983.7715},{"date":"2018-05-09","close":26277.041},{"date":"2018-05-10","close":27137.0176},{"date":"2018-05-11","close":26802.582},{"date":"2018-05-14","close":26707.0293},{"date":"2018-05-15","close":27137.0176},{"date":"2018-05-16","close":28570.3105},{"date":"2018-05-17","close":24079.3262},{"date":"2018-05-18","close":25130.4062},{"date":"2018-05-21","close":25082.6309},{"date":"2018-05-23","close":24461.5371},{"date":"2018-05-24","close":25751.5},{"date":"2018-05-25","close":27041.4648},{"date":"2018-05-28","close":27949.2168},{"date":"2018-05-29","close":26133.7129},{"date":"2018-05-30","close":26945.9121},{"date":"2018-05-31","close":27423.6758},{"date":"2018-06-01","close":28283.6523},{"date":"2018-06-04","close":26468.1465},{"date":"2018-06-05","close":24795.9727},{"date":"2018-06-07","close":24987.0781},{"date":"2018-06-08","close":25082.6309},{"date":"2018-06-11","close":24031.5488},{"date":"2018-06-12","close":25178.1836},{"date":"2018-06-14","close":25417.0664},{"date":"2018-06-15","close":25178.1836},{"date":"2018-06-18","close":23888.2188},{"date":"2018-06-19","close":21738.2793},{"date":"2018-06-20","close":22646.0312},{"date":"2018-06-21","close":21881.6094},{"date":"2018-06-22","close":22454.9258},{"date":"2018-06-25","close":22454.9258},{"date":"2018-06-26","close":22168.2676},{"date":"2018-06-27","close":22024.9375},{"date":"2018-06-28","close":19970.5508},{"date":"2018-06-29","close":19301.6816},{"date":"2018-07-02","close":18537.2578},{"date":"2018-07-03","close":19397.2344},{"date":"2018-07-04","close":20257.2109},{"date":"2018-07-05","close":20113.8809},{"date":"2018-07-06","close":20257.2109},{"date":"2018-07-09","close":20209.4336},{"date":"2018-07-10","close":20257.2109},{"date":"2018-07-11","close":19397.2344},{"date":"2018-07-12","close":19683.8926},{"date":"2018-07-13","close":20352.7637},{"date":"2018-07-16","close":20352.7637},{"date":"2018-07-17","close":19731.6699},{"date":"2018-07-18","close":19062.7988},{"date":"2018-07-19","close":18632.8105},{"date":"2018-07-20","close":18059.4941},{"date":"2018-07-23","close":16339.542},{"date":"2018-07-24","close":16530.6484},{"date":"2018-07-25","close":15622.8955},{"date":"2018-07-26","close":16626.2012},{"date":"2018-07-27","close":16673.9766},{"date":"2018-07-30","close":15240.6836},{"date":"2018-07-31","close":15957.3311},{"date":"2018-08-01","close":17486.1758},{"date":"2018-08-02","close":16626.2012},{"date":"2018-08-03","close":16817.3066},{"date":"2018-08-06","close":16196.2129},{"date":"2018-08-07","close":16960.6367},{"date":"2018-08-08","close":17390.623},{"date":"2018-08-09","close":17820.6113},{"date":"2018-08-10","close":17390.623},{"date":"2018-08-13","close":15957.3311},{"date":"2018-08-14","close":16817.3066},{"date":"2018-08-16","close":19110.5762},{"date":"2018-08-17","close":19779.4453},{"date":"2018-08-20","close":19588.3398},{"date":"2018-08-21","close":21212.7383},{"date":"2018-08-22","close":21164.9629},{"date":"2018-08-23","close":21642.7266},{"date":"2018-08-24","close":21833.832},{"date":"2018-08-27","close":21021.6328},{"date":"2018-08-28","close":20973.8574},{"date":"2018-08-29","close":21690.5039},{"date":"2018-08-30","close":21690.5039},{"date":"2018-08-31","close":23888.2188},{"date":"2018-09-03","close":26038.1602},{"date":"2018-09-04","close":26468.1465},{"date":"2018-09-05","close":25273.7363},{"date":"2018-09-06","close":25321.5117},{"date":"2018-09-07","close":25369.2891},{"date":"2018-09-10","close":25082.6309},{"date":"2018-09-11","close":25273.7363},{"date":"2018-09-12","close":25894.8301},{"date":"2018-09-13","close":25225.959},{"date":"2018-09-14","close":26181.4883},{"date":"2018-09-17","close":26181.4883},{"date":"2018-09-18","close":26468.1465},{"date":"2018-09-19","close":25608.1719},{"date":"2018-09-20","close":25799.2773},{"date":"2018-09-21","close":26229.2656},{"date":"2018-09-27","close":26181.4883},{"date":"2018-09-28","close":25273.7363},{"date":"2018-10-01","close":23314.9023},{"date":"2018-10-02","close":23028.2441},{"date":"2018-10-04","close":23506.0078},{"date":"2018-10-05","close":21977.1621},{"date":"2018-10-08","close":22359.373},{"date":"2018-10-10","close":22502.7031},{"date":"2018-10-11","close":22024.9375},{"date":"2018-10-12","close":24461.5371},{"date":"2018-10-15","close":24222.6543},{"date":"2018-10-16","close":24318.207},{"date":"2018-10-17","close":24700.418},{"date":"2018-10-18","close":25417.0664},{"date":"2018-10-19","close":24987.0781},{"date":"2018-10-22","close":25225.959},{"date":"2018-10-23","close":23744.8906},{"date":"2018-10-24","close":22741.584},{"date":"2018-10-25","close":22359.373},{"date":"2018-10-26","close":22407.1504},{"date":"2018-10-29","close":20639.4219},{"date":"2018-10-30","close":21021.6328},{"date":"2018-10-31","close":22407.1504},{"date":"2018-11-01","close":22837.1387},{"date":"2018-11-02","close":24604.8652},{"date":"2018-11-05","close":30768.0273},{"date":"2018-11-06","close":26993.6875},{"date":"2018-11-07","close":27949.2168},{"date":"2018-11-08","close":26707.0293},{"date":"2018-11-09","close":25990.3828},{"date":"2018-11-12","close":26659.252},{"date":"2018-11-13","close":27375.9004},{"date":"2018-11-14","close":26181.4883},{"date":"2018-11-15","close":25321.5117},{"date":"2018-11-16","close":25225.959},{"date":"2018-11-19","close":26468.1465},{"date":"2018-11-20","close":26898.1348},{"date":"2018-11-21","close":27280.3457},{"date":"2018-11-22","close":26468.1465},{"date":"2018-11-23","close":25990.3828},{"date":"2018-11-26","close":26372.5938},{"date":"2018-11-27","close":25464.8418},{"date":"2018-11-28","close":24222.6543},{"date":"2018-11-29","close":23123.7969},{"date":"2018-11-30","close":23028.2441},{"date":"2018-12-03","close":23601.5605},{"date":"2018-12-04","close":23171.5723},{"date":"2018-12-05","close":22120.4922},{"date":"2018-12-06","close":20926.0801},{"date":"2018-12-07","close":21594.9512},{"date":"2018-12-10","close":20878.3047},{"date":"2018-12-11","close":20496.0918},{"date":"2018-12-12","close":20973.8574},{"date":"2018-12-13","close":20830.5273},{"date":"2018-12-14","close":19922.7754},{"date":"2018-12-17","close":20257.2109},{"date":"2018-12-18","close":21356.0684},{"date":"2018-12-19","close":21977.1621},{"date":"2018-12-20","close":21833.832},{"date":"2018-12-21","close":22359.373},{"date":"2018-12-24","close":22311.5977},{"date":"2018-12-26","close":22932.6914},{"date":"2018-12-27","close":22837.1387},{"date":"2018-12-28","close":21594.9512},{"date":"2019-01-02","close":20113.8809},{"date":"2019-01-03","close":19015.0234},{"date":"2019-01-04","close":20161.6582},{"date":"2019-01-07","close":19731.6699},{"date":"2019-01-08","close":19349.457},{"date":"2019-01-09","close":19445.0098},{"date":"2019-01-10","close":20352.7637},{"date":"2019-01-11","close":19636.1172},{"date":"2019-01-14","close":19445.0098},{"date":"2019-01-15","close":19397.2344},{"date":"2019-01-16","close":19206.1289},{"date":"2019-01-17","close":19206.1289},{"date":"2019-01-18","close":19349.457},{"date":"2019-01-21","close":18919.4707},{"date":"2019-01-22","close":18967.2461},{"date":"2019-01-23","close":19731.6699},{"date":"2019-01-24","close":21308.291},{"date":"2019-01-25","close":21308.291},{"date":"2019-01-28","close":21547.1738},{"date":"2019-01-29","close":21117.1855},{"date":"2019-01-30","close":21833.832},{"date":"2019-01-31","close":23028.2441},{"date":"2019-02-01","close":23506.0078},{"date":"2019-02-07","close":23983.7715},{"date":"2019-02-08","close":25225.959},{"date":"2019-02-11","close":25464.8418},{"date":"2019-02-12","close":26085.9355},{"date":"2019-02-13","close":26898.1348},{"date":"2019-02-14","close":26898.1348},{"date":"2019-02-15","close":26707.0293},{"date":"2019-02-18","close":27375.9004},{"date":"2019-02-19","close":26850.3594},{"date":"2019-02-20","close":26850.3594},{"date":"2019-02-21","close":26324.8184},{"date":"2019-02-22","close":26707.0293},{"date":"2019-02-25","close":26611.4766},{"date":"2019-02-26","close":25799.2773},{"date":"2019-02-27","close":28140.3223},{"date":"2019-02-28","close":27471.4531},{"date":"2019-03-04","close":28618.0879},{"date":"2019-03-05","close":28331.4277},{"date":"2019-03-06","close":27137.0176},{"date":"2019-03-07","close":25894.8301},{"date":"2019-03-08","close":26850.3594},{"date":"2019-03-11","close":27232.5703},{"date":"2019-03-12","close":28570.3105},{"date":"2019-03-13","close":28856.9688},{"date":"2019-03-14","close":28140.3223},{"date":"2019-03-15","close":27471.4531},{"date":"2019-03-18","close":27137.0176},{"date":"2019-03-19","close":26945.9121},{"date":"2019-03-20","close":27089.2402},{"date":"2019-03-21","close":25990.3828},{"date":"2019-03-22","close":25990.3828},{"date":"2019-03-25","close":25464.8418},{"date":"2019-03-26","close":26085.9355},{"date":"2019-03-27","close":25608.1719},{"date":"2019-03-28","close":26181.4883},{"date":"2019-03-29","close":25034.8535},{"date":"2019-04-01","close":25130.4062},{"date":"2019-04-02","close":25321.5117},{"date":"2019-04-03","close":25751.5},{"date":"2019-04-04","close":24939.3008},{"date":"2019-04-05","close":24365.9844},{"date":"2019-04-08","close":24365.9844},{"date":"2019-04-09","close":24652.6426},{"date":"2019-04-10","close":24843.748},{"date":"2019-04-11","close":25273.7363},{"date":"2019-04-12","close":24604.8652},{"date":"2019-04-15","close":25178.1836},{"date":"2019-04-16","close":24748.1953},{"date":"2019-04-17","close":24365.9844},{"date":"2019-04-18","close":24079.3262},{"date":"2019-04-19","close":24843.748},{"date":"2019-04-22","close":25130.4062},{"date":"2019-04-23","close":24174.8789},{"date":"2019-04-24","close":24031.5488},{"date":"2019-04-25","close":23888.2188},{"date":"2019-04-26","close":23744.8906},{"date":"2019-04-29","close":24270.4316},{"date":"2019-04-30","close":25751.5},{"date":"2019-05-02","close":26468.1465},{"date":"2019-05-03","close":25751.5},{"date":"2019-05-07","close":24891.5254},{"date":"2019-05-08","close":24557.0898},{"date":"2019-05-09","close":23219.3496},{"date":"2019-05-10","close":23028.2441},{"date":"2019-05-13","close":22263.8203},{"date":"2019-05-14","close":22550.4785},{"date":"2019-05-15","close":23983.7715},{"date":"2019-05-16","close":23314.9023},{"date":"2019-05-17","close":23553.7852},{"date":"2019-05-20","close":23267.125},{"date":"2019-05-21","close":23649.3379},{"date":"2019-05-22","close":25799.2773},{"date":"2019-05-23","close":24795.9727},{"date":"2019-05-24","close":25703.7246},{"date":"2019-05-27","close":25225.959},{"date":"2019-05-28","close":24939.3008},{"date":"2019-05-29","close":23506.0078},{"date":"2019-05-30","close":22646.0312},{"date":"2019-05-31","close":22980.4668},{"date":"2019-06-03","close":22884.9141},{"date":"2019-06-04","close":23076.0195},{"date":"2019-06-05","close":23076.0195},{"date":"2019-06-07","close":22502.7031},{"date":"2019-06-10","close":24031.5488},{"date":"2019-06-11","close":23792.666},{"date":"2019-06-12","close":23219.3496},{"date":"2019-06-13","close":22741.584},{"date":"2019-06-14","close":22693.8086},{"date":"2019-06-17","close":22407.1504},{"date":"2019-06-18","close":21881.6094},{"date":"2019-06-19","close":22024.9375},{"date":"2019-06-20","close":22550.4785},{"date":"2019-06-21","close":22216.0449},{"date":"2019-06-24","close":21977.1621},{"date":"2019-06-25","close":21212.7383},{"date":"2019-06-26","close":21403.8438},{"date":"2019-06-27","close":20543.8691},{"date":"2019-06-28","close":20161.6582},{"date":"2019-07-01","close":21212.7383},{"date":"2019-07-02","close":20639.4219},{"date":"2019-07-03","close":20782.75},{"date":"2019-07-04","close":20018.3281},{"date":"2019-07-05","close":20591.6445},{"date":"2019-07-08","close":20448.3164},{"date":"2019-07-09","close":19445.0098},{"date":"2019-07-10","close":19731.6699},{"date":"2019-07-11","close":20257.2109},{"date":"2019-07-12","close":20066.1035},{"date":"2019-07-15","close":19731.6699},{"date":"2019-07-16","close":19922.7754},{"date":"2019-07-17","close":19397.2344},{"date":"2019-07-18","close":19015.0234},{"date":"2019-07-19","close":20973.8574},{"date":"2019-07-22","close":20066.1035},{"date":"2019-07-23","close":19492.7871},{"date":"2019-07-24","close":19206.1289},{"date":"2019-07-25","close":18728.3633},{"date":"2019-07-26","close":18059.4941},{"date":"2019-07-29","close":17199.5176},{"date":"2019-07-30","close":17199.5176},{"date":"2019-07-31","close":17963.9414},{"date":"2019-08-01","close":17199.5176},{"date":"2019-08-02","close":16435.0957},{"date":"2019-08-05","close":15479.5664},{"date":"2019-08-06","close":15288.4609},{"date":"2019-08-07","close":15957.3311},{"date":"2019-08-08","close":15861.7773},{"date":"2019-08-09","close":15670.6719},{"date":"2019-08-12","close":16148.4365},{"date":"2019-08-13","close":15288.4609},{"date":"2019-08-14","close":15718.4482},{"date":"2019-08-16","close":15670.6719},{"date":"2019-08-19","close":15431.79},{"date":"2019-08-20","close":16387.3184},{"date":"2019-08-21","close":16721.7539},{"date":"2019-08-22","close":16530.6484},{"date":"2019-08-23","close":15957.3311},{"date":"2019-08-26","close":14428.4844},{"date":"2019-08-27","close":14476.2607},{"date":"2019-08-28","close":16530.6484},{"date":"2019-08-29","close":16339.542},{"date":"2019-08-30","close":17342.8477},{"date":"2019-09-02","close":17390.623},{"date":"2019-09-03","close":17008.4121},{"date":"2019-09-04","close":17247.2949},{"date":"2019-09-05","close":16769.5293},{"date":"2019-09-06","close":16912.8594},{"date":"2019-09-09","close":17581.7305},{"date":"2019-09-10","close":16673.9766},{"date":"2019-09-11","close":16865.082},{"date":"2019-09-16","close":17916.1641},{"date":"2019-09-17","close":18250.5996},{"date":"2019-09-18","close":18393.9297},{"date":"2019-09-19","close":18537.2578},{"date":"2019-09-20","close":18489.4824},{"date":"2019-09-23","close":18250.5996},{"date":"2019-09-24","close":18155.0469},{"date":"2019-09-25","close":17677.2832},{"date":"2019-09-26","close":18298.377},{"date":"2019-09-27","close":18107.2695},{"date":"2019-09-30","close":18202.8223},{"date":"2019-10-01","close":18489.4824},{"date":"2019-10-02","close":17725.0586},{"date":"2019-10-04","close":18107.2695},{"date":"2019-10-07","close":19588.3398},{"date":"2019-10-08","close":19015.0234},{"date":"2019-10-10","close":18823.916},{"date":"2019-10-11","close":18489.4824},{"date":"2019-10-14","close":19206.1289},{"date":"2019-10-15","close":19349.457},{"date":"2019-10-16","close":19540.5645},{"date":"2019-10-17","close":19301.6816},{"date":"2019-10-18","close":18919.4707},{"date":"2019-10-21","close":18967.2461},{"date":"2019-10-22","close":19206.1289},{"date":"2019-10-23","close":19636.1172},{"date":"2019-10-24","close":19158.3516},{"date":"2019-10-25","close":19062.7988},{"date":"2019-10-28","close":19874.998},{"date":"2019-10-29","close":19731.6699},{"date":"2019-10-30","close":20257.2109},{"date":"2019-10-31","close":20257.2109},{"date":"2019-11-01","close":20734.9746},{"date":"2019-11-04","close":21594.9512},{"date":"2019-11-05","close":23649.3379},{"date":"2019-11-06","close":22789.3613},{"date":"2019-11-07","close":24079.3262},{"date":"2019-11-08","close":23601.5605},{"date":"2019-11-11","close":22980.4668},{"date":"2019-11-12","close":23601.5605},{"date":"2019-11-13","close":22407.1504},{"date":"2019-11-14","close":22884.9141},{"date":"2019-11-15","close":23362.6777},{"date":"2019-11-18","close":23792.666},{"date":"2019-11-19","close":22980.4668},{"date":"2019-11-20","close":22311.5977},{"date":"2019-11-21","close":21881.6094},{"date":"2019-11-22","close":21881.6094},{"date":"2019-11-25","close":22072.7148},{"date":"2019-11-26","close":21499.3984},{"date":"2019-11-27","close":21833.832},{"date":"2019-11-28","close":21881.6094},{"date":"2019-11-29","close":21690.5039},{"date":"2019-12-02","close":22407.1504},{"date":"2019-12-03","close":21499.3984},{"date":"2019-12-04","close":21451.6211},{"date":"2019-12-05","close":21594.9512},{"date":"2019-12-06","close":21738.2793},{"date":"2019-12-09","close":21212.7383},{"date":"2019-12-10","close":21212.7383},{"date":"2019-12-11","close":21117.1855},{"date":"2019-12-12","close":22502.7031},{"date":"2019-12-13","close":21499.3984},{"date":"2019-12-16","close":20782.75},{"date":"2019-12-17","close":20926.0801},{"date":"2019-12-18","close":20639.4219},{"date":"2019-12-19","close":20830.5273},{"date":"2019-12-20","close":20496.0918},{"date":"2019-12-23","close":19683.8926},{"date":"2019-12-24","close":19015.0234},{"date":"2019-12-26","close":19683.8926},{"date":"2019-12-27","close":21117.1855},{"date":"2019-12-30","close":23028.2441},{"date":"2020-01-02","close":22789.3613},{"date":"2020-01-03","close":22024.9375},{"date":"2020-01-06","close":21499.3984},{"date":"2020-01-07","close":22072.7148},{"date":"2020-01-08","close":21308.291},{"date":"2020-01-09","close":22120.4922},{"date":"2020-01-10","close":21929.3848},{"date":"2020-01-13","close":22263.8203},{"date":"2020-01-14","close":21833.832},{"date":"2020-01-15","close":21308.291},{"date":"2020-01-16","close":21117.1855},{"date":"2020-01-17","close":21021.6328},{"date":"2020-01-20","close":20973.8574},{"date":"2020-01-21","close":20639.4219},{"date":"2020-01-22","close":21021.6328},{"date":"2020-01-23","close":20352.7637},{"date":"2020-01-28","close":19397.2344},{"date":"2020-01-29","close":19779.4453},{"date":"2020-01-30","close":18632.8105},{"date":"2020-01-31","close":18298.377},{"date":"2020-02-03","close":18393.9297},{"date":"2020-02-04","close":19253.9043},{"date":"2020-02-05","close":19445.0098},{"date":"2020-02-06","close":19874.998},{"date":"2020-02-07","close":19827.2227},{"date":"2020-02-10","close":19827.2227},{"date":"2020-02-11","close":20926.0801},{"date":"2020-02-12","close":20830.5273},{"date":"2020-02-13","close":20113.8809},{"date":"2020-02-14","close":20018.3281},{"date":"2020-02-17","close":19540.5645},{"date":"2020-02-18","close":19206.1289},{"date":"2020-02-19","close":19397.2344},{"date":"2020-02-20","close":19349.457},{"date":"2020-02-21","close":18728.3633},{"date":"2020-02-24","close":18059.4941},{"date":"2020-02-25","close":18680.5879},{"date":"2020-02-26","close":19062.7988},{"date":"2020-02-27","close":20687.1973},{"date":"2020-02-28","close":19349.457},{"date":"2020-03-02","close":21356.0684},{"date":"2020-03-03","close":21164.9629},{"date":"2020-03-04","close":22741.584},{"date":"2020-03-05","close":24031.5488},{"date":"2020-03-06","close":23983.7715},{"date":"2020-03-09","close":23983.7715},{"date":"2020-03-10","close":23410.4551},{"date":"2020-03-11","close":20018.3281},{"date":"2020-03-12","close":19779.4453},{"date":"2020-03-13","close":17629.5059},{"date":"2020-03-16","close":18011.7168},{"date":"2020-03-17","close":19492.7871},{"date":"2020-03-18","close":17629.5059},{"date":"2020-03-19","close":16865.082},{"date":"2020-03-20","close":18250.5996},{"date":"2020-03-23","close":16817.3066},{"date":"2020-03-24","close":18155.0469},{"date":"2020-03-25","close":18871.6934},{"date":"2020-03-26","close":18776.1406},{"date":"2020-03-27","close":19301.6816},{"date":"2020-03-30","close":20448.3164},{"date":"2020-03-31","close":21021.6328},{"date":"2020-04-01","close":19683.8926},{"date":"2020-04-02","close":20639.4219},{"date":"2020-04-03","close":20926.0801},{"date":"2020-04-06","close":21212.7383},{"date":"2020-04-07","close":21308.291},{"date":"2020-04-08","close":21069.4102},{"date":"2020-04-09","close":20878.3047},{"date":"2020-04-10","close":21021.6328},{"date":"2020-04-13","close":19922.7754},{"date":"2020-04-14","close":20161.6582},{"date":"2020-04-16","close":21738.2793},{"date":"2020-04-17","close":21786.0566},{"date":"2020-04-20","close":21212.7383},{"date":"2020-04-21","close":20687.1973},{"date":"2020-04-22","close":20830.5273},{"date":"2020-04-23","close":21260.5156},{"date":"2020-04-24","close":20496.0918},{"date":"2020-04-27","close":21881.6094},{"date":"2020-04-28","close":21547.1738},{"date":"2020-04-29","close":21308.291},{"date":"2020-05-04","close":21929.3848},{"date":"2020-05-06","close":22454.9258},{"date":"2020-05-07","close":23028.2441},{"date":"2020-05-08","close":23171.5723},{"date":"2020-05-11","close":24843.748},{"date":"2020-05-12","close":23888.2188},{"date":"2020-05-13","close":24318.207},{"date":"2020-05-14","close":22454.9258},{"date":"2020-05-15","close":22359.373},{"date":"2020-05-18","close":22311.5977},{"date":"2020-05-19","close":21977.1621},{"date":"2020-05-20","close":22407.1504},{"date":"2020-05-21","close":21977.1621},{"date":"2020-05-22","close":21738.2793},{"date":"2020-05-25","close":21786.0566},{"date":"2020-05-26","close":21929.3848},{"date":"2020-05-27","close":21547.1738},{"date":"2020-05-28","close":20878.3047},{"date":"2020-05-29","close":20878.3047},{"date":"2020-06-01","close":22024.9375},{"date":"2020-06-02","close":22980.4668},{"date":"2020-06-03","close":24318.207},{"date":"2020-06-04","close":23983.7715},{"date":"2020-06-05","close":24604.8652},{"date":"2020-06-08","close":24795.9727},{"date":"2020-06-09","close":25464.8418},{"date":"2020-06-10","close":26372.5938},{"date":"2020-06-11","close":28665.8633},{"date":"2020-06-12","close":30290.2617},{"date":"2020-06-15","close":25942.6055},{"date":"2020-06-16","close":28665.8633},{"date":"2020-06-17","close":27423.6758},{"date":"2020-06-18","close":27328.123},{"date":"2020-06-19","close":27471.4531},{"date":"2020-06-22","close":26372.5938},{"date":"2020-06-23","close":26945.9121},{"date":"2020-06-24","close":25990.3828},{"date":"2020-06-25","close":25321.5117},{"date":"2020-06-26","close":25321.5117},{"date":"2020-06-29","close":24127.1016},{"date":"2020-06-30","close":23744.8906},{"date":"2020-07-01","close":23028.2441},{"date":"2020-07-02","close":23410.4551},{"date":"2020-07-03","close":23314.9023},{"date":"2020-07-06","close":23410.4551},{"date":"2020-07-07","close":22980.4668},{"date":"2020-07-08","close":22454.9258},{"date":"2020-07-09","close":22407.1504},{"date":"2020-07-10","close":22837.1387},{"date":"2020-07-13","close":25273.7363},{"date":"2020-07-14","close":25082.6309},{"date":"2020-07-15","close":25799.2773},{"date":"2020-07-16","close":25178.1836},{"date":"2020-07-17","close":25273.7363},{"date":"2020-07-20","close":25225.959},{"date":"2020-07-21","close":26515.9238},{"date":"2020-07-22","close":27232.5703},{"date":"2020-07-23","close":27758.1113},{"date":"2020-07-24","close":27901.4395},{"date":"2020-07-27","close":27519.2285},{"date":"2020-07-28","close":27471.4531},{"date":"2020-07-29","close":25894.8301},{"date":"2020-07-30","close":24843.748},{"date":"2020-07-31","close":24891.5254},{"date":"2020-08-03","close":26754.8066},{"date":"2020-08-04","close":28283.6523},{"date":"2020-08-05","close":28665.8633},{"date":"2020-08-06","close":28809.1934},{"date":"2020-08-07","close":28952.5215},{"date":"2020-08-10","close":28092.5469},{"date":"2020-08-11","close":31532.4492},{"date":"2020-08-12","close":29478.0625},{"date":"2020-08-13","close":29334.7344},{"date":"2020-08-14","close":28044.7695},{"date":"2020-08-18","close":27280.3457},{"date":"2020-08-19","close":28188.0996},{"date":"2020-08-20","close":27375.9004},{"date":"2020-08-21","close":26993.6875},{"date":"2020-08-24","close":28570.3105},{"date":"2020-08-25","close":29478.0625},{"date":"2020-08-26","close":29525.8398},{"date":"2020-08-27","close":29573.6152},{"date":"2020-08-28","close":30959.1328},{"date":"2020-08-31","close":31389.1211},{"date":"2020-09-01","close":31675.7793},{"date":"2020-09-02","close":30863.5801},{"date":"2020-09-03","close":32249.0957},{"date":"2020-09-04","close":34351.2578},{"date":"2020-09-07","close":35020.1289},{"date":"2020-09-08","close":37313.3984},{"date":"2020-09-09","close":36978.9648},{"date":"2020-09-10","close":35927.8828},{"date":"2020-09-11","close":39176.6797},{"date":"2020-09-14","close":38698.9141},{"date":"2020-09-15","close":41087.7383},{"date":"2020-09-16","close":40896.6328},{"date":"2020-09-17","close":40179.9844},{"date":"2020-09-18","close":42282.1484},{"date":"2020-09-21","close":43954.3242},{"date":"2020-09-22","close":47107.5703},{"date":"2020-09-23","close":43667.6641},{"date":"2020-09-24","close":40562.1953},{"date":"2020-09-25","close":42138.8203},{"date":"2020-09-28","close":43763.2188},{"date":"2020-09-29","close":43954.3242},{"date":"2020-10-05","close":44336.5352},{"date":"2020-10-06","close":43906.5469},{"date":"2020-10-07","close":47489.7812},{"date":"2020-10-08","close":48540.8633},{"date":"2020-10-12","close":47394.2266},{"date":"2020-10-13","close":47442.0039},{"date":"2020-10-14","close":45769.8281},{"date":"2020-10-15","close":45196.5117},{"date":"2020-10-16","close":43763.2188},{"date":"2020-10-19","close":42473.2539},{"date":"2020-10-20","close":42759.9141},{"date":"2020-10-21","close":41517.7266},{"date":"2020-10-22","close":40227.7617},{"date":"2020-10-23","close":40418.8672},{"date":"2020-10-26","close":37552.2812},{"date":"2020-10-27","close":39081.1289},{"date":"2020-10-28","close":40227.7617},{"date":"2020-10-29","close":41087.7383},{"date":"2020-10-30","close":39320.0078},{"date":"2020-11-02","close":41039.9609},{"date":"2020-11-03","close":41947.7148},{"date":"2020-11-04","close":49114.1797},{"date":"2020-11-05","close":51216.3438},{"date":"2020-11-06","close":48923.0742},{"date":"2020-11-09","close":49209.7305},{"date":"2020-11-10","close":49687.4961},{"date":"2020-11-11","close":50069.707},{"date":"2020-11-12","close":50547.4727},{"date":"2020-11-13","close":50165.2617},{"date":"2020-11-16","close":50069.707},{"date":"2020-11-17","close":49209.7305},{"date":"2020-11-18","close":54942.9062},{"date":"2020-11-19","close":54560.6914},{"date":"2020-11-20","close":55229.5625},{"date":"2020-11-23","close":57140.6211},{"date":"2020-11-24","close":56853.9609},{"date":"2020-11-25","close":54751.8008},{"date":"2020-11-26","close":58287.2539},{"date":"2020-11-27","close":58765.0195},{"date":"2020-11-30","close":58478.3594},{"date":"2020-12-01","close":59529.4414},{"date":"2020-12-02","close":59338.3359},{"date":"2020-12-03","close":62396.0273},{"date":"2020-12-04","close":62109.3711},{"date":"2020-12-07","close":66409.25},{"date":"2020-12-08","close":63256.0039},{"date":"2020-12-09","close":62969.3477},{"date":"2020-12-10","close":62682.6875},{"date":"2020-12-11","close":59051.6797},{"date":"2020-12-14","close":56185.0938},{"date":"2020-12-15","close":56376.1992},{"date":"2020-12-16","close":57809.4922},{"date":"2020-12-17","close":54847.3516},{"date":"2020-12-18","close":56185.0938},{"date":"2020-12-21","close":59911.6562},{"date":"2020-12-22","close":56853.9609},{"date":"2020-12-23","close":55898.4336},{"date":"2020-12-24","close":55134.0117},{"date":"2020-12-28","close":58669.4688},{"date":"2020-12-29","close":61727.1602},{"date":"2020-12-30","close":62682.6875},{"date":"2021-01-04","close":65835.9297},{"date":"2021-01-05","close":65358.168},{"date":"2021-01-06","close":62013.8164},{"date":"2021-01-07","close":48731.9688},{"date":"2021-01-08","close":45817.6055},{"date":"2021-01-11","close":43572.1133},{"date":"2021-01-12","close":45674.2773},{"date":"2021-01-13","close":45674.2773},{"date":"2021-01-14","close":48540.8633},{"date":"2021-01-15","close":48349.7578},{"date":"2021-01-18","close":43142.125},{"date":"2021-01-19","close":41087.7383},{"date":"2021-01-20","close":41613.2773},{"date":"2021-01-21","close":40896.6328},{"date":"2021-01-22","close":40132.207},{"date":"2021-01-25","close":41947.7148},{"date":"2021-01-26","close":40896.6328},{"date":"2021-01-27","close":40084.4336},{"date":"2021-01-28","close":38555.5859},{"date":"2021-01-29","close":37313.3984},{"date":"2021-02-01","close":38077.8203},{"date":"2021-02-02","close":38603.3633},{"date":"2021-02-03","close":37552.2812},{"date":"2021-02-04","close":36978.9648},{"date":"2021-02-05","close":36740.082},{"date":"2021-02-08","close":35975.6602},{"date":"2021-02-09","close":36883.4102},{"date":"2021-02-10","close":36071.2109},{"date":"2021-02-15","close":36405.6445},{"date":"2021-02-16","close":35354.5664},{"date":"2021-02-17","close":34494.5898},{"date":"2021-02-18","close":33777.9414},{"date":"2021-02-19","close":33539.0586},{"date":"2021-02-22","close":32917.9648},{"date":"2021-02-23","close":32583.5312},{"date":"2021-02-24","close":33443.5078},{"date":"2021-02-25","close":34064.6016},{"date":"2021-02-26","close":33491.2852},{"date":"2021-03-02","close":36023.4336},{"date":"2021-03-03","close":34399.0352},{"date":"2021-03-04","close":32679.084},{"date":"2021-03-05","close":32870.1914},{"date":"2021-03-08","close":31198.0137},{"date":"2021-03-09","close":30194.709},{"date":"2021-03-10","close":30146.9336},{"date":"2021-03-11","close":31436.8965},{"date":"2021-03-12","close":31484.6738},{"date":"2021-03-15","close":31102.4609},{"date":"2021-03-16","close":32440.2012},{"date":"2021-03-17","close":33730.1641},{"date":"2021-03-18","close":33156.8477},{"date":"2021-03-19","close":32917.9648},{"date":"2021-03-22","close":32105.7676},{"date":"2021-03-23","close":33730.1641},{"date":"2021-03-24","close":34590.1406},{"date":"2021-03-25","close":33347.9531},{"date":"2021-03-26","close":35354.5664},{"date":"2021-03-29","close":34685.6953},{"date":"2021-03-30","close":36740.082},{"date":"2021-03-31","close":38173.375},{"date":"2021-04-01","close":38842.2461},{"date":"2021-04-02","close":38842.2461},{"date":"2021-04-05","close":37838.9414},{"date":"2021-04-06","close":35593.4453},{"date":"2021-04-07","close":35497.8945},{"date":"2021-04-08","close":36453.4219},{"date":"2021-04-09","close":38794.4688},{"date":"2021-04-12","close":41183.2891},{"date":"2021-04-13","close":41947.7148},{"date":"2021-04-14","close":39749.9961},{"date":"2021-04-15","close":39606.668},{"date":"2021-04-16","close":39702.2227},{"date":"2021-04-19","close":41517.7266},{"date":"2021-04-20","close":41947.7148},{"date":"2021-04-21","close":41661.0547},{"date":"2021-04-22","close":41661.0547},{"date":"2021-04-23","close":41995.4883},{"date":"2021-04-26","close":41135.5156},{"date":"2021-04-27","close":39702.2227},{"date":"2021-04-28","close":37838.9414},{"date":"2021-04-29","close":36740.082},{"date":"2021-04-30","close":35211.2344},{"date":"2021-05-03","close":33873.4961},{"date":"2021-05-04","close":34112.3789},{"date":"2021-05-06","close":33634.6133},{"date":"2021-05-07","close":35832.3281},{"date":"2021-05-10","close":36118.9883},{"date":"2021-05-11","close":34685.6953},{"date":"2021-05-12","close":35832.3281},{"date":"2021-05-13","close":34781.2461},{"date":"2021-05-14","close":35354.5664},{"date":"2021-05-17","close":36405.6445},{"date":"2021-05-18","close":37265.6211},{"date":"2021-05-20","close":35450.1172},{"date":"2021-05-21","close":35450.1172},{"date":"2021-05-24","close":34399.0352},{"date":"2021-05-25","close":34637.918},{"date":"2021-05-26","close":34829.0234},{"date":"2021-05-27","close":35115.6836},{"date":"2021-05-28","close":35545.6719},{"date":"2021-05-31","close":37122.293},{"date":"2021-06-01","close":35784.5547},{"date":"2021-06-02","close":35067.9062},{"date":"2021-06-03","close":35020.1289},{"date":"2021-06-04","close":34160.1523},{"date":"2021-06-07","close":32965.7422},{"date":"2021-06-08","close":33300.1797},{"date":"2021-06-09","close":32249.0957},{"date":"2021-06-10","close":32870.1914},{"date":"2021-06-11","close":33777.9414},{"date":"2021-06-14","close":33921.2734},{"date":"2021-06-15","close":33395.7305},{"date":"2021-06-16","close":33156.8477},{"date":"2021-06-17","close":33730.1641},{"date":"2021-06-18","close":35067.9062},{"date":"2021-06-21","close":34590.1406},{"date":"2021-06-22","close":34207.9297},{"date":"2021-06-23","close":35020.1289},{"date":"2021-06-24","close":34016.8242},{"date":"2021-06-25","close":33730.1641},{"date":"2021-06-28","close":35689.0},{"date":"2021-06-29","close":35784.5547},{"date":"2021-06-30","close":37313.3984},{"date":"2021-07-01","close":39893.3281},{"date":"2021-07-02","close":39463.3398},{"date":"2021-07-05","close":40418.8672},{"date":"2021-07-06","close":38077.8203},{"date":"2021-07-07","close":37217.8477},{"date":"2021-07-08","close":35163.4609},{"date":"2021-07-09","close":34876.8008},{"date":"2021-07-12","close":34399.0352},{"date":"2021-07-13","close":33730.1641},{"date":"2021-07-14","close":33825.7188},{"date":"2021-07-15","close":33586.8359},{"date":"2021-07-16","close":33061.2969},{"date":"2021-07-19","close":32917.9648},{"date":"2021-07-20","close":32440.2012},{"date":"2021-07-21","close":33347.9531},{"date":"2021-07-22","close":33395.7305},{"date":"2021-07-23","close":33061.2969},{"date":"2021-07-26","close":32487.9785},{"date":"2021-07-27","close":32344.6484},{"date":"2021-07-28","close":32392.4258},{"date":"2021-07-29","close":32440.2012},{"date":"2021-07-30","close":32440.2012},{"date":"2021-08-02","close":32487.9785},{"date":"2021-08-03","close":32201.3203},{"date":"2021-08-04","close":32153.543},{"date":"2021-08-05","close":32487.9785},{"date":"2021-08-06","close":32631.3086},{"date":"2021-08-09","close":31771.332},{"date":"2021-08-10","close":30720.25},{"date":"2021-08-11","close":32965.7422},{"date":"2021-08-12","close":34590.1406},{"date":"2021-08-13","close":34781.2461},{"date":"2021-08-17","close":34781.2461},{"date":"2021-08-18","close":35497.8945},{"date":"2021-08-19","close":34876.8008},{"date":"2021-08-20","close":35784.5547},{"date":"2021-08-23","close":36548.9766},{"date":"2021-08-24","close":35497.8945},{"date":"2021-08-25","close":33873.4961},{"date":"2021-08-26","close":32487.9785},{"date":"2021-08-27","close":32679.084},{"date":"2021-08-30","close":32965.7422},{"date":"2021-08-31","close":36453.4219},{"date":"2021-09-01","close":36692.3047},{"date":"2021-09-02","close":37074.5156},{"date":"2021-09-03","close":37170.0703},{"date":"2021-09-06","close":36071.2109},{"date":"2021-09-07","close":36262.3164},{"date":"2021-09-08","close":34590.1406},{"date":"2021-09-09","close":34351.2578},{"date":"2021-09-10","close":33969.0469},{"date":"2021-09-13","close":34685.6953},{"date":"2021-09-14","close":34542.3672},{"date":"2021-09-15","close":36835.6328},{"date":"2021-09-16","close":37026.7383},{"date":"2021-09-17","close":35115.6836},{"date":"2021-09-23","close":34255.707},{"date":"2021-09-24","close":33156.8477},{"date":"2021-09-27","close":32344.6484},{"date":"2021-09-28","close":31914.6621},{"date":"2021-09-29","close":31389.1211},{"date":"2021-09-30","close":31341.3438},{"date":"2021-10-01","close":29812.498},{"date":"2021-10-05","close":29334.7344},{"date":"2021-10-06","close":28761.416},{"date":"2021-10-07","close":29048.0742},{"date":"2021-10-08","close":29000.2988},{"date":"2021-10-12","close":27758.1113},{"date":"2021-10-13","close":27710.334},{"date":"2021-10-14","close":29669.168},{"date":"2021-10-15","close":29812.498},{"date":"2021-10-18","close":30194.709},{"date":"2021-10-19","close":30242.4863},{"date":"2021-10-20","close":30003.6035},{"date":"2021-10-21","close":29716.9453},{"date":"2021-10-22","close":29764.7207},{"date":"2021-10-25","close":29573.6152},{"date":"2021-10-26","close":30146.9336},{"date":"2021-10-27","close":29669.168},{"date":"2021-10-28","close":29286.957},{"date":"2021-10-29","close":28618.0879},{"date":"2021-11-01","close":28713.6406},{"date":"2021-11-02","close":29955.8281},{"date":"2021-11-03","close":30051.3809},{"date":"2021-11-04","close":30338.0391},{"date":"2021-11-05","close":31150.2383},{"date":"2021-11-08","close":30624.6973},{"date":"2021-11-09","close":29716.9453},{"date":"2021-11-10","close":28665.8633},{"date":"2021-11-11","close":28474.7578},{"date":"2021-11-12","close":28665.8633},{"date":"2021-11-15","close":30242.4863},{"date":"2021-11-16","close":29525.8398},{"date":"2021-11-17","close":28618.0879},{"date":"2021-11-18","close":28235.875},{"date":"2021-11-19","close":28570.3105},{"date":"2021-11-22","close":28618.0879},{"date":"2021-11-23","close":28379.2051},{"date":"2021-11-24","close":28283.6523},{"date":"2021-11-25","close":27375.9004},{"date":"2021-11-26","close":27519.2285},{"date":"2021-11-29","close":26754.8066},{"date":"2021-11-30","close":25560.3945},{"date":"2021-12-01","close":26372.5938},{"date":"2021-12-02","close":27519.2285},{"date":"2021-12-03","close":28283.6523},{"date":"2021-12-06","close":29286.957},{"date":"2021-12-07","close":30290.2617},{"date":"2021-12-08","close":30815.8027},{"date":"2021-12-09","close":34590.1406},{"date":"2021-12-10","close":35115.6836},{"date":"2021-12-13","close":34207.9297},{"date":"2021-12-14","close":36405.6445},{"date":"2021-12-15","close":36071.2109},{"date":"2021-12-16","close":36023.4336},{"date":"2021-12-17","close":35545.6719},{"date":"2021-12-20","close":36548.9766},{"date":"2021-12-21","close":35975.6602},{"date":"2021-12-22","close":36214.5391},{"date":"2021-12-23","close":35306.7891},{"date":"2021-12-24","close":34399.0352},{"date":"2021-12-27","close":35975.6602},{"date":"2021-12-28","close":36118.9883},{"date":"2021-12-29","close":36405.6445},{"date":"2021-12-30","close":34972.3516},{"date":"2022-01-03","close":33211.0},{"date":"2022-01-04","close":32535.7559},{"date":"2022-01-05","close":31580.2266},{"date":"2022-01-06","close":31150.2383},{"date":"2022-01-07","close":31771.332},{"date":"2022-01-10","close":31006.9082},{"date":"2022-01-11","close":31628.002},{"date":"2022-01-12","close":33013.5195},{"date":"2022-01-13","close":31819.1074},{"date":"2022-01-14","close":31914.6621},{"date":"2022-01-17","close":32487.9785},{"date":"2022-01-18","close":31819.1074},{"date":"2022-01-19","close":31723.5547},{"date":"2022-01-20","close":32965.7422},{"date":"2022-01-21","close":32487.9785},{"date":"2022-01-24","close":32296.873},{"date":"2022-01-25","close":30672.4746},{"date":"2022-01-26","close":30672.4746},{"date":"2022-01-27","close":29812.498},{"date":"2022-01-28","close":30959.1328},{"date":"2022-02-03","close":31962.4375},{"date":"2022-02-04","close":31723.5547},{"date":"2022-02-07","close":30529.1445},{"date":"2022-02-08","close":30529.1445},{"date":"2022-02-09","close":30529.1445},{"date":"2022-02-10","close":29812.498},{"date":"2022-02-11","close":28761.416},{"date":"2022-02-14","close":28809.1934},{"date":"2022-02-15","close":27805.8867},{"date":"2022-02-16","close":30290.2617},{"date":"2022-02-17","close":29669.168},{"date":"2022-02-18","close":29621.3926},{"date":"2022-02-21","close":29621.3926},{"date":"2022-02-22","close":28625.0},{"date":"2022-02-23","close":28818.0},{"date":"2022-02-24","close":27853.6641},{"date":"2022-02-25","close":28952.5215},{"date":"2022-02-28","close":28952.5215},{"date":"2022-03-02","close":28522.5332},{"date":"2022-03-03","close":29621.3926},{"date":"2022-03-04","close":28770.0},{"date":"2022-03-07","close":27614.7812},{"date":"2022-03-08","close":27567.0059},{"date":"2022-03-10","close":27567.0059},{"date":"2022-03-11","close":27567.0059},{"date":"2022-03-14","close":27901.4395},{"date":"2022-03-15","close":27901.4395},{"date":"2022-03-16","close":27901.4395},{"date":"2022-03-17","close":27901.4395},{"date":"2022-03-18","close":28283.6523},{"date":"2022-03-21","close":28283.6523},{"date":"2022-03-22","close":27614.7812},{"date":"2022-03-23","close":27184.793},{"date":"2022-03-24","close":27184.793},{"date":"2022-03-25","close":27567.0059},{"date":"2022-03-28","close":26802.582},{"date":"2022-03-29","close":27137.0176},{"date":"2022-03-30","close":27041.4648},{"date":"2022-03-31","close":26802.582},{"date":"2022-04-01","close":26181.4883},{"date":"2022-04-04","close":26515.9238},{"date":"2022-04-05","close":26277.041},{"date":"2022-04-06","close":25751.5},{"date":"2022-04-07","close":25321.5117},{"date":"2022-04-08","close":25990.3828},{"date":"2022-04-11","close":24987.0781},{"date":"2022-04-12","close":24222.6543},{"date":"2022-04-13","close":25034.8535},{"date":"2022-04-14","close":25178.1836},{"date":"2022-04-15","close":24939.3008},{"date":"2022-04-18","close":24939.3008},{"date":"2022-04-19","close":25703.7246},{"date":"2022-04-20","close":25799.2773},{"date":"2022-04-21","close":25082.6309},{"date":"2022-04-22","close":24604.8652},{"date":"2022-04-25","close":24079.3262},{"date":"2022-04-26","close":25178.1836},{"date":"2022-04-27","close":25369.2891},{"date":"2022-04-28","close":25608.1719},{"date":"2022-04-29","close":26038.1602},{"date":"2022-05-02","close":25799.2773},{"date":"2022-05-03","close":25703.7246},{"date":"2022-05-04","close":24987.0781},{"date":"2022-05-06","close":24509.3125},{"date":"2022-05-09","close":24329.0},{"date":"2022-05-10","close":23744.8906},{"date":"2022-05-11","close":24222.6543},{"date":"2022-05-12","close":23888.2188},{"date":"2022-05-13","close":24222.6543},{"date":"2022-05-16","close":23983.7715},{"date":"2022-05-17","close":23840.4434},{"date":"2022-05-18","close":24604.8652},{"date":"2022-05-19","close":24365.9844},{"date":"2022-05-20","close":26754.8066},{"date":"2022-05-23","close":27996.9941},{"date":"2022-05-24","close":27614.7812},{"date":"2022-05-25","close":27805.8867},{"date":"2022-05-26","close":27137.0176},{"date":"2022-05-27","close":26850.3594},{"date":"2022-05-30","close":28331.4277},{"date":"2022-05-31","close":28044.7695},{"date":"2022-06-02","close":27567.0059},{"date":"2022-06-03","close":27567.0059},{"date":"2022-06-07","close":26372.5938},{"date":"2022-06-08","close":26850.3594},{"date":"2022-06-09","close":26611.4766},{"date":"2022-06-10","close":26324.8184},{"date":"2022-06-13","close":24939.3008},{"date":"2022-06-14","close":24891.5254},{"date":"2022-06-15","close":23649.3379},{"date":"2022-06-16","close":23888.2188},{"date":"2022-06-17","close":23649.3379},{"date":"2022-06-20","close":23792.666},{"date":"2022-06-21","close":23362.6777},{"date":"2022-06-22","close":23219.3496},{"date":"2022-06-23","close":22741.584},{"date":"2022-06-24","close":23935.9961},{"date":"2022-06-27","close":24270.4316},{"date":"2022-06-28","close":24365.9844},{"date":"2022-06-29","close":25034.8535},{"date":"2022-06-30","close":26515.9238},{"date":"2022-07-01","close":25703.7246},{"date":"2022-07-04","close":25130.4062},{"date":"2022-07-05","close":26277.041},{"date":"2022-07-06","close":26324.8184},{"date":"2022-07-07","close":26945.9121},{"date":"2022-07-08","close":26898.1348},{"date":"2022-07-11","close":27041.4648},{"date":"2022-07-12","close":26802.582},{"date":"2022-07-13","close":27184.793},{"date":"2022-07-14","close":26515.9238},{"date":"2022-07-15","close":26754.8066},{"date":"2022-07-18","close":26850.3594},{"date":"2022-07-19","close":27328.123},{"date":"2022-07-20","close":26754.8066},{"date":"2022-07-21","close":26563.6992},{"date":"2022-07-22","close":26133.7129},{"date":"2022-07-25","close":26038.1602},{"date":"2022-07-26","close":26085.9355},{"date":"2022-07-27","close":26372.5938},{"date":"2022-07-28","close":26659.252},{"date":"2022-07-29","close":27089.2402},{"date":"2022-08-01","close":26324.8184},{"date":"2022-08-02","close":25799.2773},{"date":"2022-08-03","close":26085.9355},{"date":"2022-08-04","close":28379.2051},{"date":"2022-08-05","close":28809.1934},{"date":"2022-08-08","close":27662.5586},{"date":"2022-08-09","close":27328.123},{"date":"2022-08-10","close":26372.5938},{"date":"2022-08-11","close":26993.6875},{"date":"2022-08-12","close":26372.5938},{"date":"2022-08-16","close":25655.9473},{"date":"2022-08-17","close":25130.4062},{"date":"2022-08-18","close":24509.3125},{"date":"2022-08-19","close":24365.9844},{"date":"2022-08-22","close":23697.1133},{"date":"2022-08-23","close":23649.3379},{"date":"2022-08-24","close":23076.0195},{"date":"2022-08-25","close":23267.125},{"date":"2022-08-26","close":22932.6914},{"date":"2022-08-29","close":17199.5176},{"date":"2022-08-30","close":18537.2578},{"date":"2022-08-31","close":19397.2344},{"date":"2022-09-01","close":18776.1406},{"date":"2022-09-02","close":18776.1406},{"date":"2022-09-05","close":18537.2578},{"date":"2022-09-06","close":18346.1523},{"date":"2022-09-07","close":17868.3887},{"date":"2022-09-08","close":18155.0469},{"date":"2022-09-13","close":18585.0352},{"date":"2022-09-14","close":18107.2695},{"date":"2022-09-15","close":17868.3887},{"date":"2022-09-16","close":17868.3887},{"date":"2022-09-19","close":17629.5059},{"date":"2022-09-20","close":17868.3887},{"date":"2022-09-21","close":18011.7168},{"date":"2022-09-22","close":18441.7051},{"date":"2022-09-23","close":18298.377},{"date":"2022-09-26","close":17963.9414},{"date":"2022-09-27","close":18700.0},{"date":"2022-09-28","close":18650.0},{"date":"2022-09-29","close":19100.0},{"date":"2022-09-30","close":18500.0},{"date":"2022-10-04","close":18650.0},{"date":"2022-10-05","close":18600.0},{"date":"2022-10-06","close":19000.0},{"date":"2022-10-07","close":19500.0},{"date":"2022-10-11","close":20450.0},{"date":"2022-10-12","close":21750.0},{"date":"2022-10-13","close":21750.0},{"date":"2022-10-14","close":19850.0},{"date":"2022-10-17","close":18950.0},{"date":"2022-10-18","close":18700.0},{"date":"2022-10-19","close":18200.0},{"date":"2022-10-20","close":18300.0},{"date":"2022-10-21","close":17200.0},{"date":"2022-10-24","close":17900.0},{"date":"2022-10-25","close":17400.0},{"date":"2022-10-26","close":17400.0},{"date":"2022-10-27","close":17800.0},{"date":"2022-10-28","close":17800.0},{"date":"2022-10-31","close":18200.0},{"date":"2022-11-01","close":17950.0},{"date":"2022-11-02","close":17300.0},{"date":"2022-11-03","close":16300.0},{"date":"2022-11-04","close":16150.0},{"date":"2022-11-07","close":16250.0},{"date":"2022-11-08","close":16900.0},{"date":"2022-11-09","close":16450.0},{"date":"2022-11-10","close":16300.0},{"date":"2022-11-11","close":17600.0},{"date":"2022-11-14","close":17500.0},{"date":"2022-11-15","close":20500.0},{"date":"2022-11-16","close":20400.0},{"date":"2022-11-17","close":19500.0},{"date":"2022-11-18","close":19450.0},{"date":"2022-11-21","close":18500.0},{"date":"2022-11-22","close":18300.0},{"date":"2022-11-23","close":18450.0},{"date":"2022-11-24","close":18400.0},{"date":"2022-11-25","close":17500.0},{"date":"2022-11-28","close":18300.0},{"date":"2022-11-29","close":19500.0},{"date":"2022-11-30","close":20050.0},{"date":"2022-12-01","close":19400.0},{"date":"2022-12-02","close":19150.0},{"date":"2022-12-05","close":20700.0},{"date":"2022-12-06","close":19250.0},{"date":"2022-12-07","close":19550.0},{"date":"2022-12-08","close":19200.0},{"date":"2022-12-09","close":19750.0},{"date":"2022-12-12","close":18900.0},{"date":"2022-12-13","close":18700.0},{"date":"2022-12-14","close":18950.0},{"date":"2022-12-15","close":18550.0},{"date":"2022-12-16","close":18150.0},{"date":"2022-12-19","close":18150.0},{"date":"2022-12-20","close":17200.0},{"date":"2022-12-21","close":17550.0},{"date":"2022-12-22","close":18150.0},{"date":"2022-12-23","close":17300.0},{"date":"2022-12-26","close":17800.0},{"date":"2022-12-27","close":17950.0},{"date":"2022-12-28","close":17400.0},{"date":"2022-12-29","close":17300.0},{"date":"2023-01-02","close":17350.0},{"date":"2023-01-03","close":16800.0},{"date":"2023-01-04","close":16500.0},{"date":"2023-01-05","close":16500.0},{"date":"2023-01-06","close":16550.0},{"date":"2023-01-09","close":17200.0},{"date":"2023-01-10","close":16700.0},{"date":"2023-01-11","close":17450.0},{"date":"2023-01-12","close":18000.0},{"date":"2023-01-13","close":17950.0},{"date":"2023-01-16","close":18350.0},{"date":"2023-01-17","close":17400.0},{"date":"2023-01-18","close":17500.0},{"date":"2023-01-19","close":17500.0},{"date":"2023-01-20","close":17950.0},{"date":"2023-01-25","close":18160.0},{"date":"2023-01-26","close":18540.0},{"date":"2023-01-27","close":18810.0},{"date":"2023-01-30","close":18380.0},{"date":"2023-01-31","close":19150.0},{"date":"2023-02-01","close":19900.0},{"date":"2023-02-02","close":19690.0},{"date":"2023-02-03","close":20850.0},{"date":"2023-02-06","close":19900.0},{"date":"2023-02-07","close":20900.0},{"date":"2023-02-08","close":21950.0},{"date":"2023-02-09","close":21950.0},{"date":"2023-02-10","close":21800.0},{"date":"2023-02-13","close":21000.0},{"date":"2023-02-14","close":21550.0},{"date":"2023-02-15","close":20850.0},{"date":"2023-02-16","close":21200.0},{"date":"2023-02-17","close":20700.0},{"date":"2023-02-20","close":22300.0},{"date":"2023-02-21","close":21350.0},{"date":"2023-02-22","close":20650.0},{"date":"2023-02-23","close":20950.0},{"date":"2023-02-24","close":18220.0},{"date":"2023-02-27","close":18170.0},{"date":"2023-02-28","close":17960.0},{"date":"2023-03-02","close":17620.0},{"date":"2023-03-03","close":18100.0},{"date":"2023-03-06","close":17780.0},{"date":"2023-03-07","close":18600.0},{"date":"2023-03-08","close":18230.0},{"date":"2023-03-09","close":19270.0},{"date":"2023-03-10","close":18860.0},{"date":"2023-03-13","close":18770.0},{"date":"2023-03-14","close":18040.0},{"date":"2023-03-15","close":18320.0},{"date":"2023-03-16","close":18550.0},{"date":"2023-03-17","close":18960.0},{"date":"2023-03-20","close":18950.0},{"date":"2023-03-21","close":18980.0},{"date":"2023-03-22","close":19090.0},{"date":"2023-03-23","close":18460.0},{"date":"2023-03-24","close":17990.0},{"date":"2023-03-27","close":18200.0},{"date":"2023-03-28","close":17840.0},{"date":"2023-03-29","close":17680.0},{"date":"2023-03-30","close":17900.0},{"date":"2023-03-31","close":18130.0},{"date":"2023-04-03","close":17440.0},{"date":"2023-04-04","close":18300.0},{"date":"2023-04-05","close":19190.0},{"date":"2023-04-06","close":18790.0},{"date":"2023-04-07","close":21000.0},{"date":"2023-04-10","close":24150.0},{"date":"2023-04-11","close":25400.0},{"date":"2023-04-12","close":25850.0},{"date":"2023-04-13","close":25750.0},{"date":"2023-04-14","close":23600.0},{"date":"2023-04-17","close":24450.0},{"date":"2023-04-18","close":24750.0},{"date":"2023-04-19","close":22750.0},{"date":"2023-04-20","close":22600.0},{"date":"2023-04-21","close":22350.0},{"date":"2023-04-24","close":22650.0},{"date":"2023-04-25","close":22450.0},{"date":"2023-04-26","close":22600.0},{"date":"2023-04-27","close":21950.0},{"date":"2023-04-28","close":21200.0},{"date":"2023-05-02","close":21800.0},{"date":"2023-05-03","close":21150.0},{"date":"2023-05-04","close":22200.0},{"date":"2023-05-08","close":22200.0},{"date":"2023-05-09","close":22000.0},{"date":"2023-05-10","close":21750.0},{"date":"2023-05-11","close":22200.0},{"date":"2023-05-12","close":21900.0},{"date":"2023-05-15","close":22250.0},{"date":"2023-05-16","close":22400.0},{"date":"2023-05-17","close":24500.0},{"date":"2023-05-18","close":23700.0},{"date":"2023-05-19","close":24200.0},{"date":"2023-05-22","close":25350.0},{"date":"2023-05-23","close":25400.0},{"date":"2023-05-24","close":24650.0},{"date":"2023-05-25","close":24900.0},{"date":"2023-05-26","close":24500.0},{"date":"2023-05-30","close":24600.0},{"date":"2023-05-31","close":23600.0},{"date":"2023-06-01","close":24350.0},{"date":"2023-06-02","close":24550.0},{"date":"2023-06-05","close":24200.0},{"date":"2023-06-07","close":23700.0},{"date":"2023-06-08","close":23800.0},{"date":"2023-06-09","close":23650.0},{"date":"2023-06-12","close":23600.0},{"date":"2023-06-13","close":23750.0},{"date":"2023-06-14","close":22650.0},{"date":"2023-06-15","close":22200.0},{"date":"2023-06-16","close":22950.0},{"date":"2023-06-19","close":22400.0},{"date":"2023-06-20","close":22250.0},{"date":"2023-06-21","close":22150.0},{"date":"2023-06-22","close":21700.0},{"date":"2023-06-23","close":21650.0},{"date":"2023-06-26","close":21450.0},{"date":"2023-06-27","close":22050.0},{"date":"2023-06-28","close":22500.0},{"date":"2023-06-29","close":23100.0},{"date":"2023-06-30","close":23200.0},{"date":"2023-07-03","close":22550.0},{"date":"2023-07-04","close":22050.0},{"date":"2023-07-05","close":21650.0},{"date":"2023-07-06","close":20950.0},{"date":"2023-07-07","close":20750.0},{"date":"2023-07-10","close":20350.0},{"date":"2023-07-11","close":20650.0},{"date":"2023-07-12","close":20800.0},{"date":"2023-07-13","close":20850.0},{"date":"2023-07-14","close":20350.0},{"date":"2023-07-17","close":20400.0},{"date":"2023-07-18","close":20150.0},{"date":"2023-07-19","close":20950.0},{"date":"2023-07-20","close":21200.0},{"date":"2023-07-21","close":26050.0},{"date":"2023-07-24","close":27900.0},{"date":"2023-07-25","close":27150.0},{"date":"2023-07-26","close":27600.0},{"date":"2023-07-27","close":31300.0},{"date":"2023-07-28","close":31950.0},{"date":"2023-07-31","close":34650.0},{"date":"2023-08-01","close":35000.0},{"date":"2023-08-02","close":33700.0},{"date":"2023-08-03","close":32100.0},{"date":"2023-08-04","close":32250.0},{"date":"2023-08-07","close":31950.0},{"date":"2023-08-08","close":33900.0},{"date":"2023-08-09","close":33950.0},{"date":"2023-08-10","close":33550.0},{"date":"2023-08-11","close":33300.0},{"date":"2023-08-14","close":32600.0},{"date":"2023-08-16","close":32600.0},{"date":"2023-08-17","close":30050.0},{"date":"2023-08-18","close":30600.0},{"date":"2023-08-21","close":31150.0},{"date":"2023-08-22","close":30700.0},{"date":"2023-08-23","close":30550.0},{"date":"2023-08-24","close":30900.0},{"date":"2023-08-25","close":30450.0},{"date":"2023-08-28","close":28800.0},{"date":"2023-08-29","close":29100.0},{"date":"2023-08-30","close":29400.0},{"date":"2023-08-31","close":28000.0},{"date":"2023-09-01","close":26800.0},{"date":"2023-09-04","close":27650.0},{"date":"2023-09-05","close":27150.0},{"date":"2023-09-06","close":28550.0},{"date":"2023-09-07","close":27200.0},{"date":"2023-09-08","close":29200.0},{"date":"2023-09-11","close":31400.0},{"date":"2023-09-12","close":30350.0},{"date":"2023-09-13","close":28300.0},{"date":"2023-09-14","close":28350.0},{"date":"2023-09-15","close":28850.0},{"date":"2023-09-18","close":28200.0},{"date":"2023-09-19","close":28500.0},{"date":"2023-09-20","close":28000.0},{"date":"2023-09-21","close":27300.0},{"date":"2023-09-22","close":26800.0},{"date":"2023-09-25","close":27200.0},{"date":"2023-09-26","close":27300.0},{"date":"2023-09-27","close":29200.0},{"date":"2023-10-04","close":29350.0},{"date":"2023-10-05","close":27850.0},{"date":"2023-10-06","close":29750.0},{"date":"2023-10-10","close":28900.0},{"date":"2023-10-11","close":29450.0},{"date":"2023-10-12","close":29000.0},{"date":"2023-10-13","close":27100.0},{"date":"2023-10-16","close":26650.0},{"date":"2023-10-17","close":25900.0},{"date":"2023-10-18","close":20500.0},{"date":"2023-10-19","close":20800.0},{"date":"2023-10-20","close":21850.0},{"date":"2023-10-23","close":21850.0},{"date":"2023-10-24","close":19670.0},{"date":"2023-10-25","close":19250.0},{"date":"2023-10-26","close":19030.0},{"date":"2023-10-27","close":19060.0},{"date":"2023-10-30","close":19100.0},{"date":"2023-10-31","close":19000.0},{"date":"2023-11-01","close":18980.0},{"date":"2023-11-02","close":19710.0},{"date":"2023-11-03","close":19400.0},{"date":"2023-11-06","close":21100.0},{"date":"2023-11-07","close":20900.0},{"date":"2023-11-08","close":21150.0},{"date":"2023-11-09","close":20500.0},{"date":"2023-11-10","close":20150.0},{"date":"2023-11-13","close":19520.0},{"date":"2023-11-14","close":19670.0},{"date":"2023-11-15","close":20350.0},{"date":"2023-11-16","close":20300.0},{"date":"2023-11-17","close":19700.0},{"date":"2023-11-20","close":19760.0},{"date":"2023-11-21","close":19590.0},{"date":"2023-11-22","close":19220.0},{"date":"2023-11-23","close":19370.0},{"date":"2023-11-24","close":19150.0},{"date":"2023-11-27","close":19080.0},{"date":"2023-11-28","close":19200.0},{"date":"2023-11-29","close":19120.0},{"date":"2023-11-30","close":19100.0},{"date":"2023-12-01","close":19030.0},{"date":"2023-12-04","close":18750.0},{"date":"2023-12-05","close":19400.0},{"date":"2023-12-06","close":20150.0},{"date":"2023-12-07","close":20000.0},{"date":"2023-12-08","close":20150.0},{"date":"2023-12-11","close":20150.0},{"date":"2023-12-12","close":20150.0},{"date":"2023-12-13","close":19710.0},{"date":"2023-12-14","close":20550.0},{"date":"2023-12-15","close":20650.0},{"date":"2023-12-18","close":20800.0},{"date":"2023-12-19","close":21300.0},{"date":"2023-12-20","close":22050.0},{"date":"2023-12-21","close":22300.0},{"date":"2023-12-22","close":22400.0},{"date":"2023-12-26","close":22100.0},{"date":"2023-12-27","close":23700.0},{"date":"2023-12-28","close":23050.0},{"date":"2024-01-02","close":23000.0},{"date":"2024-01-03","close":22550.0},{"date":"2024-01-04","close":21450.0},{"date":"2024-01-05","close":21550.0},{"date":"2024-01-08","close":21200.0},{"date":"2024-01-09","close":21600.0},{"date":"2024-01-10","close":21050.0},{"date":"2024-01-11","close":21350.0},{"date":"2024-01-12","close":20750.0},{"date":"2024-01-15","close":20800.0},{"date":"2024-01-16","close":20200.0},{"date":"2024-01-17","close":20200.0},{"date":"2024-01-18","close":20200.0},{"date":"2024-01-19","close":20100.0},{"date":"2024-01-22","close":20050.0},{"date":"2024-01-23","close":20100.0},{"date":"2024-01-24","close":19950.0},{"date":"2024-01-25","close":20100.0},{"date":"2024-01-26","close":19990.0},{"date":"2024-01-29","close":19520.0},{"date":"2024-01-30","close":19320.0},{"date":"2024-01-31","close":19100.0},{"date":"2024-02-01","close":19100.0},{"date":"2024-02-02","close":19660.0},{"date":"2024-02-05","close":19060.0},{"date":"2024-02-06","close":18830.0},{"date":"2024-02-07","close":19180.0},{"date":"2024-02-08","close":19110.0},{"date":"2024-02-13","close":19570.0},{"date":"2024-02-14","close":19130.0},{"date":"2024-02-15","close":19000.0},{"date":"2024-02-16","close":19040.0},{"date":"2024-02-19","close":20200.0},{"date":"2024-02-20","close":22050.0},{"date":"2024-02-21","close":21850.0},{"date":"2024-02-22","close":21500.0},{"date":"2024-02-23","close":22850.0},{"date":"2024-02-26","close":23900.0},{"date":"2024-02-27","close":23100.0},{"date":"2024-02-28","close":22850.0},{"date":"2024-02-29","close":22150.0},{"date":"2024-03-04","close":23750.0},{"date":"2024-03-05","close":24000.0},{"date":"2024-03-06","close":25100.0},{"date":"2024-03-07","close":24050.0},{"date":"2024-03-08","close":26000.0},{"date":"2024-03-11","close":27850.0},{"date":"2024-03-12","close":28900.0},{"date":"2024-03-13","close":28450.0},{"date":"2024-03-14","close":28000.0},{"date":"2024-03-15","close":27250.0},{"date":"2024-03-18","close":27950.0},{"date":"2024-03-19","close":28000.0},{"date":"2024-03-20","close":27200.0},{"date":"2024-03-21","close":28600.0},{"date":"2024-03-22","close":28100.0},{"date":"2024-03-25","close":29450.0},{"date":"2024-03-26","close":28300.0},{"date":"2024-03-27","close":27900.0},{"date":"2024-03-28","close":28150.0},{"date":"2024-03-29","close":27600.0},{"date":"2024-04-01","close":29050.0},{"date":"2024-04-02","close":28050.0},{"date":"2024-04-03","close":27400.0},{"date":"2024-04-04","close":28350.0},{"date":"2024-04-05","close":28250.0},{"date":"2024-04-08","close":26500.0},{"date":"2024-04-09","close":26650.0},{"date":"2024-04-11","close":27150.0},{"date":"2024-04-12","close":28350.0},{"date":"2024-04-15","close":28150.0},{"date":"2024-04-16","close":27850.0},{"date":"2024-04-17","close":28500.0},{"date":"2024-04-18","close":28750.0},{"date":"2024-04-19","close":28050.0},{"date":"2024-04-22","close":29500.0},{"date":"2024-04-23","close":31200.0},{"date":"2024-04-24","close":31050.0},{"date":"2024-04-25","close":30200.0},{"date":"2024-04-26","close":30200.0},{"date":"2024-04-29","close":30850.0},{"date":"2024-04-30","close":30650.0},{"date":"2024-05-02","close":30650.0},{"date":"2024-05-03","close":31150.0},{"date":"2024-05-07","close":29400.0},{"date":"2024-05-08","close":28900.0},{"date":"2024-05-09","close":28500.0},{"date":"2024-05-10","close":28950.0},{"date":"2024-05-13","close":28500.0},{"date":"2024-05-14","close":30200.0},{"date":"2024-05-16","close":30900.0},{"date":"2024-05-17","close":32800.0},{"date":"2024-05-20","close":33150.0},{"date":"2024-05-21","close":34600.0},{"date":"2024-05-22","close":32650.0},{"date":"2024-05-23","close":32600.0},{"date":"2024-05-24","close":31200.0},{"date":"2024-05-27","close":30700.0},{"date":"2024-05-28","close":31050.0},{"date":"2024-05-29","close":30300.0},{"date":"2024-05-30","close":31300.0},{"date":"2024-05-31","close":30600.0},{"date":"2024-06-03","close":37300.0},{"date":"2024-06-04","close":36600.0},{"date":"2024-06-05","close":37400.0},{"date":"2024-06-07","close":37500.0},{"date":"2024-06-10","close":36000.0},{"date":"2024-06-11","close":34450.0},{"date":"2024-06-12","close":33400.0},{"date":"2024-06-13","close":33350.0},{"date":"2024-06-14","close":33050.0},{"date":"2024-06-17","close":32900.0},{"date":"2024-06-18","close":33200.0},{"date":"2024-06-19","close":33400.0},{"date":"2024-06-20","close":35050.0},{"date":"2024-06-21","close":34650.0},{"date":"2024-06-24","close":35450.0},{"date":"2024-06-25","close":35150.0},{"date":"2024-06-26","close":34500.0},{"date":"2024-06-27","close":35450.0},{"date":"2024-06-28","close":37550.0},{"date":"2024-07-01","close":41400.0},{"date":"2024-07-02","close":36450.0},{"date":"2024-07-03","close":39750.0},{"date":"2024-07-04","close":42000.0},{"date":"2024-07-05","close":42900.0},{"date":"2024-07-08","close":42000.0},{"date":"2024-07-09","close":43100.0},{"date":"2024-07-10","close":42900.0},{"date":"2024-07-11","close":42350.0},{"date":"2024-07-12","close":43650.0},{"date":"2024-07-15","close":44100.0},{"date":"2024-07-16","close":43400.0},{"date":"2024-07-17","close":42600.0},{"date":"2024-07-18","close":43100.0},{"date":"2024-07-19","close":42000.0},{"date":"2024-07-22","close":42350.0},{"date":"2024-07-23","close":42050.0},{"date":"2024-07-24","close":43200.0},{"date":"2024-07-25","close":41200.0},{"date":"2024-07-26","close":41250.0},{"date":"2024-07-29","close":41700.0},{"date":"2024-07-30","close":43450.0},{"date":"2024-07-31","close":41450.0},{"date":"2024-08-01","close":41450.0},{"date":"2024-08-02","close":40350.0},{"date":"2024-08-05","close":36550.0},{"date":"2024-08-06","close":38800.0},{"date":"2024-08-07","close":41350.0},{"date":"2024-08-08","close":41100.0},{"date":"2024-08-09","close":41550.0},{"date":"2024-08-12","close":39050.0},{"date":"2024-08-13","close":38300.0},{"date":"2024-08-14","close":40250.0},{"date":"2024-08-16","close":42950.0},{"date":"2024-08-19","close":42200.0},{"date":"2024-08-20","close":41450.0},{"date":"2024-08-21","close":36900.0},{"date":"2024-08-22","close":35700.0},{"date":"2024-08-23","close":39950.0},{"date":"2024-08-26","close":40150.0},{"date":"2024-08-27","close":38250.0},{"date":"2024-08-28","close":41350.0},{"date":"2024-08-29","close":40950.0},{"date":"2024-08-30","close":41950.0},{"date":"2024-09-02","close":41300.0},{"date":"2024-09-03","close":39850.0},{"date":"2024-09-04","close":38050.0},{"date":"2024-09-05","close":35550.0},{"date":"2024-09-06","close":33900.0},{"date":"2024-09-09","close":34650.0},{"date":"2024-09-10","close":34350.0},{"date":"2024-09-11","close":35600.0},{"date":"2024-09-12","close":36250.0},{"date":"2024-09-13","close":35700.0},{"date":"2024-09-19","close":35750.0},{"date":"2024-09-20","close":37600.0},{"date":"2024-09-23","close":37100.0},{"date":"2024-09-24","close":36000.0},{"date":"2024-09-25","close":34150.0},{"date":"2024-09-26","close":34300.0},{"date":"2024-09-27","close":32850.0},{"date":"2024-09-30","close":34700.0},{"date":"2024-10-02","close":33950.0},{"date":"2024-10-04","close":38050.0},{"date":"2024-10-07","close":38200.0},{"date":"2024-10-08","close":37450.0},{"date":"2024-10-10","close":38950.0},{"date":"2024-10-11","close":39800.0},{"date":"2024-10-14","close":38700.0},{"date":"2024-10-15","close":42250.0},{"date":"2024-10-16","close":42150.0},{"date":"2024-10-17","close":39950.0},{"date":"2024-10-18","close":40100.0},{"date":"2024-10-21","close":39600.0},{"date":"2024-10-22","close":38100.0},{"date":"2024-10-23","close":33700.0},{"date":"2024-10-24","close":31550.0},{"date":"2024-10-25","close":28700.0},{"date":"2024-10-28","close":29200.0},{"date":"2024-10-29","close":28950.0},{"date":"2024-10-30","close":28400.0},{"date":"2024-10-31","close":28300.0},{"date":"2024-11-01","close":27500.0},{"date":"2024-11-04","close":28250.0},{"date":"2024-11-05","close":27200.0},{"date":"2024-11-06","close":26800.0},{"date":"2024-11-07","close":26150.0},{"date":"2024-11-08","close":25950.0},{"date":"2024-11-11","close":25650.0},{"date":"2024-11-12","close":24300.0},{"date":"2024-11-13","close":24400.0},{"date":"2024-11-14","close":23600.0},{"date":"2024-11-15","close":23850.0},{"date":"2024-11-18","close":24350.0},{"date":"2024-11-19","close":24450.0},{"date":"2024-11-20","close":24550.0},{"date":"2024-11-21","close":24450.0},{"date":"2024-11-22","close":24050.0},{"date":"2024-11-25","close":24800.0},{"date":"2024-11-26","close":24100.0},{"date":"2024-11-27","close":24600.0},{"date":"2024-11-28","close":24350.0},{"date":"2024-11-29","close":24000.0},{"date":"2024-12-02","close":23350.0},{"date":"2024-12-03","close":23800.0},{"date":"2024-12-04","close":23250.0},{"date":"2024-12-05","close":23400.0},{"date":"2024-12-06","close":23050.0},{"date":"2024-12-09","close":21700.0},{"date":"2024-12-10","close":22450.0},{"date":"2024-12-11","close":22400.0},{"date":"2024-12-12","close":22900.0},{"date":"2024-12-13","close":23300.0},{"date":"2024-12-16","close":24350.0},{"date":"2024-12-17","close":24400.0},{"date":"2024-12-18","close":25050.0},{"date":"2024-12-19","close":24350.0},{"date":"2024-12-20","close":23850.0},{"date":"2024-12-23","close":24450.0},{"date":"2024-12-24","close":24300.0},{"date":"2024-12-26","close":23650.0},{"date":"2024-12-27","close":23450.0},{"date":"2024-12-30","close":24350.0},{"date":"2025-01-02","close":24400.0},{"date":"2025-01-03","close":24500.0},{"date":"2025-01-06","close":24300.0},{"date":"2025-01-07","close":24000.0},{"date":"2025-01-08","close":25200.0},{"date":"2025-01-09","close":26050.0},{"date":"2025-01-10","close":25750.0},{"date":"2025-01-13","close":25300.0},{"date":"2025-01-14","close":25300.0},{"date":"2025-01-15","close":25850.0},{"date":"2025-01-16","close":26700.0},{"date":"2025-01-17","close":27200.0},{"date":"2025-01-20","close":26550.0},{"date":"2025-01-21","close":27050.0},{"date":"2025-01-22","close":26700.0},{"date":"2025-01-23","close":26500.0},{"date":"2025-01-24","close":27450.0},{"date":"2025-01-31","close":26700.0},{"date":"2025-02-03","close":26250.0},{"date":"2025-02-04","close":27350.0},{"date":"2025-02-05","close":30250.0},{"date":"2025-02-06","close":29400.0},{"date":"2025-02-07","close":29000.0},{"date":"2025-02-10","close":28550.0},{"date":"2025-02-11","close":28050.0},{"date":"2025-02-12","close":27450.0},{"date":"2025-02-13","close":26500.0},{"date":"2025-02-14","close":27000.0},{"date":"2025-02-17","close":27000.0},{"date":"2025-02-18","close":26100.0},{"date":"2025-02-19","close":26250.0},{"date":"2025-02-20","close":25600.0},{"date":"2025-02-21","close":26500.0},{"date":"2025-02-24","close":25200.0},{"date":"2025-02-25","close":25750.0},{"date":"2025-02-26","close":26600.0},{"date":"2025-02-27","close":29700.0},{"date":"2025-02-28","close":29250.0},{"date":"2025-03-04","close":31200.0},{"date":"2025-03-05","close":31100.0},{"date":"2025-03-06","close":29300.0},{"date":"2025-03-07","close":31850.0},{"date":"2025-03-10","close":30900.0},{"date":"2025-03-11","close":32350.0},{"date":"2025-03-12","close":32000.0},{"date":"2025-03-13","close":32150.0},{"date":"2025-03-14","close":31700.0},{"date":"2025-03-17","close":31050.0},{"date":"2025-03-18","close":31650.0},{"date":"2025-03-19","close":31750.0},{"date":"2025-03-20","close":30800.0},{"date":"2025-03-21","close":29800.0},{"date":"2025-03-24","close":30550.0},{"date":"2025-03-25","close":31250.0},{"date":"2025-03-26","close":31650.0},{"date":"2025-03-27","close":31200.0},{"date":"2025-03-28","close":29100.0},{"date":"2025-03-31","close":30050.0},{"date":"2025-04-01","close":31150.0},{"date":"2025-04-02","close":29400.0},{"date":"2025-04-03","close":28900.0},{"date":"2025-04-04","close":29500.0},{"date":"2025-04-07","close":28450.0},{"date":"2025-04-08","close":29250.0},{"date":"2025-04-09","close":28550.0},{"date":"2025-04-10","close":30650.0},{"date":"2025-04-11","close":31700.0},{"date":"2025-04-14","close":33500.0},{"date":"2025-04-15","close":33050.0},{"date":"2025-04-16","close":32550.0},{"date":"2025-04-17","close":30750.0},{"date":"2025-04-18","close":30400.0},{"date":"2025-04-21","close":30550.0},{"date":"2025-04-22","close":30900.0},{"date":"2025-04-23","close":30450.0},{"date":"2025-04-24","close":30200.0},{"date":"2025-04-25","close":29100.0},{"date":"2025-04-28","close":27700.0},{"date":"2025-04-29","close":27800.0},{"date":"2025-04-30","close":27550.0},{"date":"2025-05-02","close":27350.0},{"date":"2025-05-07","close":26500.0},{"date":"2025-05-08","close":26900.0},{"date":"2025-05-09","close":26550.0},{"date":"2025-05-12","close":25450.0},{"date":"2025-05-13","close":26500.0},{"date":"2025-05-14","close":26550.0},{"date":"2025-05-15","close":27000.0},{"date":"2025-05-16","close":26500.0},{"date":"2025-05-19","close":26800.0},{"date":"2025-05-20","close":26500.0},{"date":"2025-05-21","close":27050.0},{"date":"2025-05-22","close":26800.0},{"date":"2025-05-23","close":26600.0},{"date":"2025-05-26","close":26400.0},{"date":"2025-05-27","close":28550.0},{"date":"2025-05-28","close":28800.0},{"date":"2025-05-29","close":29150.0},{"date":"2025-05-30","close":29500.0},{"date":"2025-06-02","close":28800.0},{"date":"2025-06-04","close":28150.0},{"date":"2025-06-05","close":28100.0},{"date":"2025-06-09","close":28400.0},{"date":"2025-06-10","close":28150.0},{"date":"2025-06-11","close":27700.0},{"date":"2025-06-12","close":28250.0},{"date":"2025-06-13","close":28050.0},{"date":"2025-06-16","close":27700.0},{"date":"2025-06-17","close":27400.0},{"date":"2025-06-18","close":27350.0},{"date":"2025-06-19","close":27250.0},{"date":"2025-06-20","close":28300.0},{"date":"2025-06-23","close":27450.0},{"date":"2025-06-24","close":27900.0},{"date":"2025-06-25","close":28600.0},{"date":"2025-06-26","close":28150.0},{"date":"2025-06-27","close":29750.0},{"date":"2025-06-30","close":28650.0},{"date":"2025-07-01","close":29000.0},{"date":"2025-07-02","close":29250.0},{"date":"2025-07-03","close":30000.0},{"date":"2025-07-04","close":29400.0},{"date":"2025-07-07","close":30050.0},{"date":"2025-07-08","close":29550.0},{"date":"2025-07-09","close":30800.0},{"date":"2025-07-10","close":31250.0},{"date":"2025-07-11","close":31600.0},{"date":"2025-07-14","close":30750.0},{"date":"2025-07-15","close":32300.0},{"date":"2025-07-16","close":32300.0},{"date":"2025-07-17","close":34650.0},{"date":"2025-07-18","close":34400.0},{"date":"2025-07-21","close":34300.0},{"date":"2025-07-22","close":34050.0},{"date":"2025-07-23","close":34050.0},{"date":"2025-07-24","close":34150.0},{"date":"2025-07-25","close":34100.0},{"date":"2025-07-28","close":32500.0},{"date":"2025-07-29","close":32050.0},{"date":"2025-07-30","close":31500.0},{"date":"2025-07-31","close":31600.0},{"date":"2025-08-01","close":30600.0},{"date":"2025-08-04","close":30750.0},{"date":"2025-08-05","close":31000.0},{"date":"2025-08-06","close":31550.0},{"date":"2025-08-07","close":31200.0},{"date":"2025-08-08","close":31250.0},{"date":"2025-08-11","close":31250.0},{"date":"2025-08-12","close":31500.0},{"date":"2025-08-13","close":33750.0},{"date":"2025-08-14","close":34500.0},{"date":"2025-08-18","close":33650.0},{"date":"2025-08-19","close":33700.0},{"date":"2025-08-20","close":32950.0},{"date":"2025-08-21","close":31850.0},{"date":"2025-08-22","close":32600.0},{"date":"2025-08-25","close":33200.0},{"date":"2025-08-26","close":33700.0},{"date":"2025-08-27","close":37000.0},{"date":"2025-08-28","close":37500.0},{"date":"2025-08-29","close":36750.0},{"date":"2025-09-01","close":36750.0},{"date":"2025-09-02","close":38200.0},{"date":"2025-09-03","close":39050.0},{"date":"2025-09-04","close":39300.0},{"date":"2025-09-05","close":42100.0},{"date":"2025-09-08","close":43000.0},{"date":"2025-09-09","close":42950.0},{"date":"2025-09-10","close":44300.0},{"date":"2025-09-11","close":44150.0},{"date":"2025-09-12","close":43500.0},{"date":"2025-09-15","close":42850.0},{"date":"2025-09-16","close":41600.0},{"date":"2025-09-17","close":39650.0},{"date":"2025-09-18","close":41350.0},{"date":"2025-09-19","close":43400.0},{"date":"2025-09-22","close":43800.0},{"date":"2025-09-23","close":47800.0},{"date":"2025-09-24","close":44900.0},{"date":"2025-09-25","close":44400.0},{"date":"2025-09-26","close":44500.0},{"date":"2025-09-29","close":42950.0},{"date":"2025-09-30","close":46850.0},{"date":"2025-10-01","close":46200.0},{"date":"2025-10-02","close":45400.0},{"date":"2025-10-10","close":45300.0},{"date":"2025-10-13","close":44200.0},{"date":"2025-10-14","close":44650.0},{"date":"2025-10-15","close":41600.0},{"date":"2025-10-16","close":40750.0},{"date":"2025-10-17","close":39950.0},{"date":"2025-10-20","close":39700.0},{"date":"2025-10-21","close":39300.0},{"date":"2025-10-22","close":39000.0},{"date":"2025-10-23","close":38050.0},{"date":"2025-10-24","close":37900.0},{"date":"2025-10-27","close":40350.0},{"date":"2025-10-28","close":42100.0},{"date":"2025-10-29","close":40800.0},{"date":"2025-10-30","close":40000.0},{"date":"2025-10-31","close":41000.0},{"date":"2025-11-03","close":41750.0},{"date":"2025-11-04","close":47050.0},{"date":"2025-11-05","close":46700.0},{"date":"2025-11-06","close":48150.0},{"date":"2025-11-07","close":46600.0},{"date":"2025-11-10","close":45500.0},{"date":"2025-11-11","close":44150.0},{"date":"2025-11-12","close":50000.0},{"date":"2025-11-13","close":52300.0},{"date":"2025-11-14","close":52400.0},{"date":"2025-11-17","close":53700.0},{"date":"2025-11-18","close":53000.0},{"date":"2025-11-19","close":49300.0},{"date":"2025-11-20","close":54300.0},{"date":"2025-11-21","close":54700.0},{"date":"2025-11-24","close":55000.0},{"date":"2025-11-25","close":53200.0},{"date":"2025-11-26","close":58700.0},{"date":"2025-11-27","close":59500.0},{"date":"2025-11-28","close":62000.0},{"date":"2025-12-01","close":60600.0},{"date":"2025-12-02","close":61000.0},{"date":"2025-12-03","close":61300.0},{"date":"2025-12-04","close":61300.0},{"date":"2025-12-05","close":56900.0},{"date":"2025-12-08","close":53300.0},{"date":"2025-12-09","close":55300.0},{"date":"2025-12-10","close":59600.0},{"date":"2025-12-11","close":59900.0},{"date":"2025-12-12","close":60100.0},{"date":"2025-12-15","close":61300.0},{"date":"2025-12-16","close":54300.0},{"date":"2025-12-17","close":51600.0},{"date":"2025-12-18","close":50400.0},{"date":"2025-12-19","close":49050.0},{"date":"2025-12-22","close":46500.0},{"date":"2025-12-23","close":43900.0},{"date":"2025-12-24","close":44200.0},{"date":"2025-12-26","close":43600.0},{"date":"2025-12-29","close":45300.0},{"date":"2025-12-30","close":45200.0},{"date":"2026-01-02","close":43300.0},{"date":"2026-01-05","close":45150.0},{"date":"2026-01-06","close":46150.0},{"date":"2026-01-07","close":45600.0},{"date":"2026-01-08","close":47500.0},{"date":"2026-01-09","close":45750.0},{"date":"2026-01-12","close":45150.0},{"date":"2026-01-13","close":43950.0},{"date":"2026-01-14","close":44050.0},{"date":"2026-01-15","close":43850.0},{"date":"2026-01-16","close":43950.0},{"date":"2026-01-19","close":43200.0},{"date":"2026-01-20","close":44500.0},{"date":"2026-01-21","close":43900.0},{"date":"2026-01-22","close":40850.0},{"date":"2026-01-23","close":43950.0},{"date":"2026-01-26","close":49300.0},{"date":"2026-01-27","close":49250.0},{"date":"2026-01-28","close":52300.0},{"date":"2026-01-29","close":55600.0},{"date":"2026-01-30","close":55600.0},{"date":"2026-02-02","close":51000.0},{"date":"2026-02-03","close":52000.0},{"date":"2026-02-04","close":50500.0},{"date":"2026-02-05","close":50400.0},{"date":"2026-02-06","close":52300.0},{"date":"2026-02-09","close":50300.0},{"date":"2026-02-10","close":50600.0},{"date":"2026-02-11","close":51000.0},{"date":"2026-02-12","close":52000.0},{"date":"2026-02-13","close":50400.0},{"date":"2026-02-19","close":56600.0},{"date":"2026-02-20","close":54300.0},{"date":"2026-02-23","close":54400.0},{"date":"2026-02-24","close":54300.0},{"date":"2026-02-25","close":53300.0},{"date":"2026-02-26","close":51200.0},{"date":"2026-02-27","close":52300.0},{"date":"2026-03-03","close":55700.0},{"date":"2026-03-04","close":46500.0},{"date":"2026-03-05","close":50600.0},{"date":"2026-03-06","close":51400.0},{"date":"2026-03-09","close":50500.0},{"date":"2026-03-10","close":49850.0},{"date":"2026-03-11","close":47900.0},{"date":"2026-03-12","close":48050.0},{"date":"2026-03-13","close":56100.0},{"date":"2026-03-16","close":59300.0},{"date":"2026-03-17","close":54900.0},{"date":"2026-03-18","close":58400.0},{"date":"2026-03-19","close":57500.0},{"date":"2026-03-20","close":56000.0},{"date":"2026-03-23","close":52500.0},{"date":"2026-03-24","close":52400.0},{"date":"2026-03-25","close":53700.0},{"date":"2026-03-26","close":54300.0},{"date":"2026-03-27","close":54300.0},{"date":"2026-03-30","close":52100.0},{"date":"2026-03-31","close":50600.0},{"date":"2026-04-01","close":53400.0},{"date":"2026-04-02","close":48800.0},{"date":"2026-04-03","close":48950.0},{"date":"2026-04-06","close":47500.0},{"date":"2026-04-07","close":47300.0},{"date":"2026-04-08","close":48700.0},{"date":"2026-04-09","close":52400.0},{"date":"2026-04-10","close":53000.0},{"date":"2026-04-13","close":55200.0},{"date":"2026-04-14","close":53800.0},{"date":"2026-04-15","close":57200.0},{"date":"2026-04-16","close":56600.0},{"date":"2026-04-17","close":54700.0},{"date":"2026-04-20","close":53000.0},{"date":"2026-04-21","close":52600.0},{"date":"2026-04-22","close":50900.0},{"date":"2026-04-23","close":50200.0},{"date":"2026-04-24","close":50900.0},{"date":"2026-04-27","close":55400.0},{"date":"2026-04-28","close":53900.0},{"date":"2026-04-29","close":53500.0},{"date":"2026-04-30","close":52000.0},{"date":"2026-05-04","close":51400.0},{"date":"2026-05-06","close":49700.0},{"date":"2026-05-07","close":49100.0},{"date":"2026-05-08","close":51000.0},{"date":"2026-05-11","close":47700.0},{"date":"2026-05-12","close":49550.0},{"date":"2026-05-13","close":47650.0},{"date":"2026-05-14","close":47700.0},{"date":"2026-05-15","close":47200.0},{"date":"2026-05-18","close":40750.0},{"date":"2026-05-19","close":41000.0},{"date":"2026-05-20","close":38850.0},{"date":"2026-05-21","close":39050.0},{"date":"2026-05-22","close":42250.0},{"date":"2026-05-26","close":42200.0},{"date":"2026-05-27","close":43900.0},{"date":"2026-05-28","close":41900.0},{"date":"2026-05-29","close":42050.0},{"date":"2026-06-01","close":40550.0},{"date":"2026-06-02","close":42000.0},{"date":"2026-06-04","close":41600.0},{"date":"2026-06-05","close":41750.0},{"date":"2026-06-08","close":40600.0},{"date":"2026-06-09","close":39400.0},{"date":"2026-06-10","close":38950.0},{"date":"2026-06-11","close":40600.0},{"date":"2026-06-12","close":39100.0},{"date":"2026-06-15","close":39250.0},{"date":"2026-06-16","close":38850.0},{"date":"2026-06-17","close":41750.0},{"date":"2026-06-18","close":39650.0},{"date":"2026-06-19","close":37150.0},{"date":"2026-06-22","close":36450.0},{"date":"2026-06-23","close":37000.0},{"date":"2026-06-24","close":37750.0},{"date":"2026-06-25","close":36500.0},{"date":"2026-06-26","close":35150.0},{"date":"2026-06-29","close":38650.0},{"date":"2026-06-30","close":36250.0},{"date":"2026-07-01","close":36750.0},{"date":"2026-07-02","close":35000.0},{"date":"2026-07-03","close":34700.0},{"date":"2026-07-06","close":33400.0},{"date":"2026-07-07","close":33150.0},{"date":"2026-07-08","close":31700.0},{"date":"2026-07-09","close":31200.0},{"date":"2026-07-10","close":31050.0},{"date":"2026-07-13","close":29500.0},{"date":"2026-07-14","close":28000.0},{"date":"2026-07-15","close":30550.0},{"date":"2026-07-16","close":30150.0},{"date":"2026-07-20","close":30600.0},{"date":"2026-07-21","close":30150.0},{"date":"2026-07-22","close":29300.0},{"date":"2026-07-23","close":31200.0},{"date":"2026-07-24","close":31050.0},{"date":"2026-07-27","close":31600.0},{"date":"2026-07-28","close":30250.0},{"date":"2026-07-29","close":29150.0},{"date":"2026-07-30","close":28400.0},{"date":"2026-07-31","close":30050.0},{"date":"2026-08-03","close":30850.0},{"date":"2026-08-04","close":34600.0},{"date":"2026-08-05","close":33600.0},{"date":"2026-08-06","close":35350.0},{"date":"2026-08-07","close":34950.0},{"date":"2026-08-10","close":38000.0},{"date":"2026-08-11","close":37400.0},{"date":"2026-08-12","close":38800.0},{"date":"2026-08-13","close":38300.0},{"date":"2026-08-14","close":37400.0},{"date":"2026-08-18","close":36600.0},{"date":"2026-08-19","close":38100.0},{"date":"2026-08-20","close":38850.0},{"date":"2026-08-21","close":36700.0},{"date":"2026-08-24","close":38250.0},{"date":"2026-08-25","close":37300.0},{"date":"2026-08-26","close":35900.0},{"date":"2026-08-27","close":35050.0},{"date":"2026-08-28","close":35800.0},{"date":"2026-08-31","close":35050.0},{"date":"2026-09-01","close":37000.0},{"date":"2026-09-02","close":36600.0},{"date":"2026-09-03","close":35900.0},{"date":"2026-09-04","close":36600.0},{"date":"2026-09-07","close":35950.0},{"date":"2026-09-08","close":35050.0},{"date":"2026-09-09","close":34800.0},{"date":"2026-09-10","close":35450.0},{"date":"2026-09-11","close":34900.0},{"date":"2026-09-14","close":34200.0},{"date":"2026-09-15","close":34550.0},{"date":"2026-09-16","close":34550.0},{"date":"2026-09-17","close":37100.0},{"date":"2026-09-18","close":37050.0},{"date":"2026-09-21","close":36250.0},{"date":"2026-09-22","close":36100.0},{"date":"2026-09-23","close":35800.0},{"date":"2026-09-28","close":35150.0},{"date":"2026-09-29","close":35500.0},{"date":"2026-09-30","close":35750.0},{"date":"2026-10-01","close":38200.0},{"date":"2026-10-02","close":36650.0},{"date":"2026-10-06","close":39100.0},{"date":"2026-10-07","close":39550.0},{"date":"2026-10-08","close":37600.0},{"date":"2026-10-12","close":36450.0},{"date":"2026-10-13","close":35100.0},{"date":"2026-10-14","close":36000.0},{"date":"2026-10-15","close":34750.0},{"date":"2026-10-16","close":36450.0},{"date":"2026-10-19","close":38650.0},{"date":"2026-10-20","close":37350.0},{"date":"2026-10-21","close":37850.0},{"date":"2026-10-22","close":37450.0},{"date":"2026-10-23","close":37500.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":9390.0,"foreign_net":-23831.0,"institution_net":14441.0},{"date":"2026-10-21","retail_net":-9410.0,"foreign_net":-3139.0,"institution_net":12549.0},{"date":"2026-10-20","retail_net":15079.0,"foreign_net":45952.0,"institution_net":-61031.0},{"date":"2026-10-19","retail_net":-20152.0,"foreign_net":7473.0,"institution_net":12679.0},{"date":"2026-10-16","retail_net":-47551.0,"foreign_net":49986.0,"institution_net":-2435.0},{"date":"2026-10-15","retail_net":-7785.0,"foreign_net":-24642.0,"institution_net":32427.0},{"date":"2026-10-14","retail_net":-7791.0,"foreign_net":15074.0,"institution_net":-7283.0},{"date":"2026-10-13","retail_net":-13984.0,"foreign_net":-17403.0,"institution_net":31387.0},{"date":"2026-10-12","retail_net":4777.0,"foreign_net":-14582.0,"institution_net":9805.0},{"date":"2026-10-08","retail_net":19540.0,"foreign_net":-27977.0,"institution_net":8437.0},{"date":"2026-10-07","retail_net":-9909.0,"foreign_net":-57258.0,"institution_net":67167.0},{"date":"2026-10-06","retail_net":-76720.0,"foreign_net":2238.0,"institution_net":74482.0},{"date":"2026-10-02","retail_net":26046.0,"foreign_net":-18576.0,"institution_net":-7470.0},{"date":"2026-10-01","retail_net":-62675.0,"foreign_net":-20351.0,"institution_net":83026.0},{"date":"2026-09-30","retail_net":-7519.0,"foreign_net":5697.0,"institution_net":1822.0},{"date":"2026-09-29","retail_net":-16400.0,"foreign_net":14270.0,"institution_net":2130.0},{"date":"2026-09-28","retail_net":8598.0,"foreign_net":-5969.0,"institution_net":-2629.0},{"date":"2026-09-23","retail_net":13544.0,"foreign_net":2189.0,"institution_net":-15733.0},{"date":"2026-09-22","retail_net":583.0,"foreign_net":-3787.0,"institution_net":3204.0},{"date":"2026-09-21","retail_net":13547.0,"foreign_net":-20867.0,"institution_net":7320.0},{"date":"2026-09-18","retail_net":4381.0,"foreign_net":-25183.0,"institution_net":20802.0},{"date":"2026-09-17","retail_net":-69988.0,"foreign_net":41070.0,"institution_net":28918.0},{"date":"2026-09-16","retail_net":-1445.0,"foreign_net":3558.0,"institution_net":-2113.0},{"date":"2026-09-15","retail_net":-7461.0,"foreign_net":-29215.0,"institution_net":36676.0},{"date":"2026-09-14","retail_net":-10314.0,"foreign_net":13295.0,"institution_net":-2981.0},{"date":"2026-09-11","retail_net":6189.0,"foreign_net":12505.0,"institution_net":-18694.0},{"date":"2026-09-10","retail_net":-12625.0,"foreign_net":-22149.0,"institution_net":34774.0},{"date":"2026-09-09","retail_net":230.0,"foreign_net":5502.0,"institution_net":-5732.0},{"date":"2026-09-08","retail_net":-282.0,"foreign_net":-1559.0,"institution_net":1841.0},{"date":"2026-09-07","retail_net":23438.0,"foreign_net":-5269.0,"institution_net":-18169.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":9390.0,"foreign_net":-23831.0,"institution_net":14441.0},"d3":{"retail_net":15059.0,"foreign_net":18982.0,"institution_net":-34041.0},"d7":{"retail_net":-68220.0,"foreign_net":66873.0,"institution_net":1347.0},"d14":{"retail_net":-181145.0,"foreign_net":-87036.0,"institution_net":268181.0},"d30":{"retail_net":-236669.0,"foreign_net":-102948.0,"institution_net":339617.0}},"analysis":"최근 5일 외국인 순매수 7.64만, 기관 순매수 -2.38만. 30일 누적: 외국인 -10.29만, 기관 33.96만.","foreign_flow":76441.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-23797.0},"insider_trades":[],"price_analysis":{"current":37250.0,"low_30d":33450.0,"support":34190.0,"high_30d":40850.0,"change_1d":-0.5,"change_7d":-3.6,"change_30d":6.3,"resistance":40110.0,"position_in_range":51.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":24.35,"per":null,"quarter":"2024-Q2"},{"pbr":13.05,"per":null,"quarter":"2024-Q3"},{"pbr":9.55,"per":null,"quarter":"2024-Q4"},{"pbr":12.51,"per":null,"quarter":"2025-Q1"},{"pbr":12.19,"per":515.2,"quarter":"2025-Q2"},{"pbr":19.79,"per":null,"quarter":"2025-Q3"},{"pbr":12.56,"per":31.83,"quarter":"2025-Q4"},{"pbr":14.4,"per":33.9,"quarter":"2026-Q1"},{"pbr":8.4,"per":13.82,"quarter":"2026-Q2"},{"pbr":6.36,"per":14.2,"quarter":"현재"}],"timeline":[{"close":37550.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":34700.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":24350.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":30050.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":28650.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":46850.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":45200.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":50600.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":36250.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":14.09,"pbr_5y_low":8.4,"per_5y_avg":148.69,"per_5y_low":13.82,"current_pbr":6.36,"current_per":14.2,"pbr_5y_high":24.35,"per_5y_high":515.2,"pbr_5y_median":12.56,"per_5y_median":32.86,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":25.0,"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":["버핏 체크리스트 7/8 통과","이동평균선 정배열 상승 추세","전분기 대비 매출 1362% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -95.4%"},"momentum":{"grade":"C","reason":"RSI 54"},"valuation":{"grade":"C","reason":"PER 14.2x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 18.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":true,"unit":"%","value":15.25,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":true,"unit":"%","value":18.18,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":33.56,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.19,"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":99.17,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":62.25,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":69.67,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":7,"total_count":8,"overall_comment":"8개 지표 중 7개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":24.35,"per":null,"close":37550.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":13.05,"per":null,"close":34700.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":9.55,"per":null,"close":24350.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":12.51,"per":null,"close":30050.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":12.19,"per":515.2,"close":28650.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":19.79,"per":null,"close":46850.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":12.56,"per":31.83,"close":45200.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":14.4,"per":33.9,"close":50600.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":8.4,"per":13.82,"close":36250.0,"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":"14.2배"},{"label":"PBR","value":"6.4배"},{"label":"5년 PER 밴드","value":"하위 25%"},{"label":"ROE","value":"18.2%"}],"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":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1065.26,"pbr":null,"per":null,"roa":0.15253654830599628,"roe":0.1818460317715956,"revenue":52648538754.0,"market_cap":null,"net_income":40754788823.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.9916622324115947,"total_assets":267180484124.0,"total_equity":224117009461.0,"profit_margin":0.774091547220836,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":38672297966.0,"operating_margin":0.7345369668604876},{"eps":-130.69,"pbr":10.74,"per":37.21,"roa":-0.022447034241076295,"roe":-0.027342943899553065,"revenue":3600000000.0,"market_cap":1947300000000.0,"net_income":-5000000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.8734804241666667,"total_assets":222344070241.0,"total_equity":182532099555.0,"profit_margin":-1.3888888888888888,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-10000000000.0,"operating_margin":-2.7777777777777777},{"eps":1672.85,"pbr":null,"per":null,"roa":0.2785240772371797,"roe":0.34263034536057535,"revenue":78900000000.0,"market_cap":null,"net_income":64000000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.9934122700887199,"total_assets":229853200876.0,"total_equity":186847579442.0,"profit_margin":0.8111533586818758,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":61400000000.0,"operating_margin":0.7782002534854245},{"eps":15.68,"pbr":null,"per":null,"roa":0.004201014481896639,"roe":0.005266933651253435,"revenue":8900000000.0,"market_cap":null,"net_income":600000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.9425776559550562,"total_assets":154135477940.0,"total_equity":122941623699.0,"profit_margin":0.06741573033707865,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-400000000.0,"operating_margin":-0.0449438202247191},{"eps":-65.35,"pbr":null,"per":null,"roa":-0.01584370032476531,"roe":-0.020510339475473607,"revenue":10000000000.0,"market_cap":null,"net_income":-2500000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.9546445401,"total_assets":158029506913.0,"total_equity":122073657191.0,"profit_margin":-0.25,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-600000000.0,"operating_margin":-0.06},{"eps":-203.0,"pbr":null,"per":null,"roa":-0.04756293424057314,"roe":-0.06228628996606073,"revenue":1936460346.0,"market_cap":null,"net_income":-7766528243.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.8145242458788774,"total_assets":163289510351.0,"total_equity":124690814740.0,"profit_margin":-4.010682820870942,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-8322577567.0,"operating_margin":-4.297830102326299},{"eps":-179.49,"pbr":null,"per":null,"roa":-0.04021076285217831,"roe":-0.05188229599103821,"revenue":2336010405.0,"market_cap":null,"net_income":-6867122097.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.7380437130373142,"total_assets":170778209860.0,"total_equity":132359641489.0,"profit_margin":-2.9396795846035624,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-7035905481.0,"operating_margin":-3.011932423734217},{"eps":503.45,"pbr":null,"per":null,"roa":0.11249548868613164,"roe":0.13953524692323543,"revenue":29055783063.0,"market_cap":null,"net_income":19261113240.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.9769676189229194,"total_assets":171216761356.0,"total_equity":138037618915.0,"profit_margin":0.6629011924489258,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":19645621189.0,"operating_margin":0.6761346320078009},{"eps":-192.0,"pbr":null,"per":null,"roa":-0.05989679720785344,"roe":-0.09174598509439165,"revenue":1553791134.0,"market_cap":null,"net_income":-7345751411.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.6622085005409742,"total_assets":122640136926.0,"total_equity":80066189310.0,"profit_margin":-4.727631179159502,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-7369059333.0,"operating_margin":-4.742631858137504},{"eps":-173.51,"pbr":null,"per":null,"roa":-0.05279884236746399,"roe":-0.07573654458695904,"revenue":1062018078.0,"market_cap":null,"net_income":-6638163492.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.6036872359153946,"total_assets":125725549924.0,"total_equity":87648090208.0,"profit_margin":-6.250518356995426,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-7974514260.0,"operating_margin":-7.5088309937413324},{"eps":-356.32,"pbr":null,"per":null,"roa":-0.10282284165873572,"roe":-0.14392366612158894,"revenue":305774391.0,"market_cap":null,"net_income":-13632087839.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-0.741294839174416,"total_assets":132578400082.0,"total_equity":94717486056.0,"profit_margin":-44.58217640273217,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-10167965818.0,"operating_margin":-33.2531634998825},{"eps":-126.48,"pbr":null,"per":null,"roa":-0.03501879845000788,"roe":-0.0448267332865896,"revenue":1696153356.0,"market_cap":null,"net_income":-4838988287.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.6703982997631731,"total_assets":138182590528.0,"total_equity":107948715693.0,"profit_margin":-2.852919088879838,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-8052886153.0,"operating_margin":-4.747734704832904}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":55.61,"per":515.2,"date":"2025-06","close":28650.0,"source":"reported"},{"eps":55.61,"per":568.24,"date":"2025-07","close":31600.0,"source":"reported"},{"eps":55.61,"per":660.85,"date":"2025-08","close":36750.0,"source":"reported"},{"eps":1420.18,"per":31.83,"date":"2025-12","close":45200.0,"source":"reported"},{"eps":1420.18,"per":39.15,"date":"2026-01","close":55600.0,"source":"reported"},{"eps":1420.18,"per":36.83,"date":"2026-02","close":52300.0,"source":"reported"},{"eps":1492.49,"per":33.9,"date":"2026-03","close":50600.0,"source":"reported"},{"eps":1492.49,"per":34.84,"date":"2026-04","close":52000.0,"source":"reported"},{"eps":1492.49,"per":28.17,"date":"2026-05","close":42050.0,"source":"reported"},{"eps":2623.1,"per":13.82,"date":"2026-06","close":36250.0,"source":"reported"},{"eps":2623.1,"per":11.46,"date":"2026-07","close":30050.0,"source":"reported"},{"eps":2623.1,"per":13.36,"date":"2026-08","close":35050.0,"source":"reported"},{"eps":2623.1,"per":13.63,"date":"2026-09","close":35750.0,"source":"reported"},{"eps":2623.1,"per":14.3,"date":"2026-10","close":37500.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":143.97,"std":230.34,"count":14,"current":14.3,"lower_1sd":0.0,"upper_1sd":374.31},"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":"오스코텍","phase":"above-fold","symbol_resolved":true}