{"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":"2026-10-23T09:49:56.829418+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":8.5,"direction":"higher_better","percentile":61},{"name":"영업이익 성장률","unit":"%","value":3.3,"direction":"higher_better","percentile":55}],"summary":"매출 +8.5%","percentile":58},"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":48.0,"direction":null,"percentile":48},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":23.8,"direction":"higher_better","percentile":77}],"summary":"RSI 48","percentile":52},"valuation":{"grade":"C","metrics":[],"summary":"PER 17.9x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.22,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.24,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":3.53,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.62,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.2%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.29,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.95,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":2.6,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.01,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.3x, 순차입금비율 1.9x","percentile":37}},"signals":[],"summary":"미코(059090)은 Technology 섹터 KR 시장 종목입니다, 시가총액 7485.37억. 현재가 22,400원, 전일 대비 -0.4%, 30일 +23.8%. PER 17.9배 / ROE 2.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 1.72만, 기관 순매수 15.78만.","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":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":375.55623739765724,"grade":"D","trend":"하락","atr_14":2147.8571428571427,"rsi_14":48.02110817941952,"sma_20":22476.0,"sma_60":19269.333333333332,"comment":"하락 추세, RSI 48","analysis":"RSI(14) 48.0로 중립 구간입니다. MACD(375.56)가 시그널선(766.38)을 하회합니다(데드크로스). SMA20 22476, SMA60 19269 — 혼조세입니다. 볼린저밴드 19493~25459 (현재 위치 49%).","bb_lower":19493.320667587614,"bb_upper":25458.679332412386,"macd_signal":766.3820401066039},"change_pct":-0.44,"chart_data":[{"date":"2024-10-23","open":10390,"high":10620,"low":10240,"close":10540,"volume":221671,"rsi_14":56.47,"sma_20":10259.5,"sma_60":10602.17,"sma_120":12845.08},{"date":"2024-10-24","open":10450,"high":10450,"low":10010,"close":10070,"volume":267303,"rsi_14":53.79,"sma_20":10265.0,"sma_60":10561.0,"sma_120":12844.42},{"date":"2024-10-25","open":10080,"high":10170,"low":9720,"close":9780,"volume":254190,"rsi_14":48.39,"sma_20":10258.0,"sma_60":10511.5,"sma_120":12842.0},{"date":"2024-10-28","open":9720,"high":10220,"low":9720,"close":10180,"volume":169902,"rsi_14":48.86,"sma_20":10270.5,"sma_60":10475.33,"sma_120":12838.5},{"date":"2024-10-29","open":10120,"high":10120,"low":9810,"close":9870,"volume":256238,"rsi_14":48.42,"sma_20":10244.0,"sma_60":10436.0,"sma_120":12830.25},{"date":"2024-10-30","open":9900,"high":9960,"low":9370,"close":9490,"volume":350810,"rsi_14":46.83,"sma_20":10202.0,"sma_60":10388.83,"sma_120":12820.0},{"date":"2024-10-31","open":9410,"high":9790,"low":9380,"close":9600,"volume":217814,"rsi_14":41.59,"sma_20":10181.0,"sma_60":10345.83,"sma_120":12809.67},{"date":"2024-11-01","open":9420,"high":9620,"low":9360,"close":9360,"volume":134156,"rsi_14":36.28,"sma_20":10161.5,"sma_60":10295.0,"sma_120":12801.17},{"date":"2024-11-04","open":9380,"high":9620,"low":9180,"close":9470,"volume":159810,"rsi_14":36.58,"sma_20":10139.0,"sma_60":10248.17,"sma_120":12769.0},{"date":"2024-11-05","open":9530,"high":9640,"low":9410,"close":9530,"volume":86676,"rsi_14":37.65,"sma_20":10101.5,"sma_60":10222.5,"sma_120":12737.58},{"date":"2024-11-06","open":9630,"high":9700,"low":9110,"close":9130,"volume":226711,"rsi_14":31.0,"sma_20":10057.5,"sma_60":10221.0,"sma_120":12708.42},{"date":"2024-11-07","open":9231,"high":9312,"low":8968,"close":9130,"volume":259508,"rsi_14":33.41,"sma_20":10020.5,"sma_60":10208.17,"sma_120":12678.5},{"date":"2024-11-08","open":9090,"high":9270,"low":9020,"close":9110,"volume":144961,"rsi_14":26.61,"sma_20":9961.0,"sma_60":10190.5,"sma_120":12647.92},{"date":"2024-11-11","open":9080,"high":9130,"low":8670,"close":8670,"volume":266788,"rsi_14":27.42,"sma_20":9869.0,"sma_60":10166.17,"sma_120":12612.33},{"date":"2024-11-12","open":8720,"high":8720,"low":8060,"close":8190,"volume":382275,"rsi_14":19.48,"sma_20":9748.5,"sma_60":10131.5,"sma_120":12559.75},{"date":"2024-11-13","open":8070,"high":8330,"low":7850,"close":7850,"volume":249890,"rsi_14":20.16,"sma_20":9612.0,"sma_60":10089.17,"sma_120":12506.83},{"date":"2024-11-14","open":7820,"high":7950,"low":7400,"close":7400,"volume":530295,"rsi_14":19.33,"sma_20":9441.5,"sma_60":10037.5,"sma_120":12445.5},{"date":"2024-11-15","open":7390,"high":7830,"low":7370,"close":7790,"volume":251093,"rsi_14":19.12,"sma_20":9311.0,"sma_60":9984.67,"sma_120":12387.33},{"date":"2024-11-18","open":8130,"high":8310,"low":7940,"close":8090,"volume":421309,"rsi_14":26.94,"sma_20":9173.0,"sma_60":9930.83,"sma_120":12321.42},{"date":"2024-11-19","open":8170,"high":8510,"low":8030,"close":8360,"volume":322579,"rsi_14":34.93,"sma_20":9076.0,"sma_60":9888.33,"sma_120":12259.67},{"date":"2024-11-20","open":8380,"high":8380,"low":8070,"close":8100,"volume":172992,"rsi_14":30.77,"sma_20":8954.0,"sma_60":9827.83,"sma_120":12190.67},{"date":"2024-11-21","open":8210,"high":8270,"low":8090,"close":8180,"volume":119653,"rsi_14":34.22,"sma_20":8859.5,"sma_60":9775.67,"sma_120":12110.83},{"date":"2024-11-22","open":8180,"high":8380,"low":8150,"close":8170,"volume":159954,"rsi_14":32.14,"sma_20":8779.0,"sma_60":9728.17,"sma_120":12035.08},{"date":"2024-11-25","open":8210,"high":8440,"low":8180,"close":8350,"volume":157319,"rsi_14":34.31,"sma_20":8687.5,"sma_60":9682.0,"sma_120":11968.0},{"date":"2024-11-26","open":8360,"high":8430,"low":8270,"close":8390,"volume":102552,"rsi_14":39.12,"sma_20":8613.5,"sma_60":9636.5,"sma_120":11903.67},{"date":"2024-11-27","open":8400,"high":8410,"low":8050,"close":8050,"volume":164907,"rsi_14":36.44,"sma_20":8541.5,"sma_60":9588.83,"sma_120":11833.08},{"date":"2024-11-28","open":8050,"high":8290,"low":8010,"close":8160,"volume":98214,"rsi_14":37.13,"sma_20":8469.5,"sma_60":9539.5,"sma_120":11766.5},{"date":"2024-11-29","open":8160,"high":8180,"low":7750,"close":7910,"volume":250200,"rsi_14":39.14,"sma_20":8397.0,"sma_60":9493.33,"sma_120":11699.08},{"date":"2024-12-02","open":7940,"high":7990,"low":7590,"close":7620,"volume":195239,"rsi_14":41.39,"sma_20":8304.5,"sma_60":9438.17,"sma_120":11633.25},{"date":"2024-12-03","open":7580,"high":7910,"low":7580,"close":7890,"volume":105152,"rsi_14":50.62,"sma_20":8222.5,"sma_60":9390.83,"sma_120":11568.08},{"date":"2024-12-04","open":7600,"high":7800,"low":7530,"close":7650,"volume":217936,"rsi_14":54.13,"sma_20":8148.5,"sma_60":9346.5,"sma_120":11489.0},{"date":"2024-12-05","open":7670,"high":7850,"low":7500,"close":7670,"volume":120040,"rsi_14":47.74,"sma_20":8080.0,"sma_60":9312.0,"sma_120":11409.67},{"date":"2024-12-06","open":7660,"high":7660,"low":7080,"close":7430,"volume":224627,"rsi_14":37.31,"sma_20":7996.0,"sma_60":9277.33,"sma_120":11326.25},{"date":"2024-12-09","open":7200,"high":8580,"low":6980,"close":7070,"volume":2304620,"rsi_14":26.02,"sma_20":7916.0,"sma_60":9241.17,"sma_120":11243.92},{"date":"2024-12-10","open":7030,"high":7470,"low":7000,"close":7400,"volume":292476,"rsi_14":37.32,"sma_20":7876.5,"sma_60":9203.67,"sma_120":11164.75},{"date":"2024-12-11","open":7380,"high":8050,"low":7350,"close":7900,"volume":337891,"rsi_14":45.6,"sma_20":7879.0,"sma_60":9175.83,"sma_120":11090.5},{"date":"2024-12-12","open":8020,"high":8200,"low":7850,"close":7960,"volume":192473,"rsi_14":46.75,"sma_20":7907.0,"sma_60":9146.0,"sma_120":11005.5},{"date":"2024-12-13","open":7910,"high":8150,"low":7800,"close":8120,"volume":159351,"rsi_14":46.42,"sma_20":7923.5,"sma_60":9110.17,"sma_120":10917.33},{"date":"2024-12-16","open":8270,"high":8410,"low":8230,"close":8310,"volume":173641,"rsi_14":48.81,"sma_20":7934.5,"sma_60":9085.17,"sma_120":10835.75},{"date":"2024-12-17","open":8310,"high":8590,"low":8210,"close":8400,"volume":161492,"rsi_14":55.63,"sma_20":7936.5,"sma_60":9069.17,"sma_120":10747.67},{"date":"2024-12-18","open":8350,"high":8420,"low":8210,"close":8380,"volume":127257,"rsi_14":53.64,"sma_20":7950.5,"sma_60":9054.67,"sma_120":10659.42},{"date":"2024-12-19","open":8180,"high":8230,"low":7990,"close":8050,"volume":128818,"rsi_14":52.26,"sma_20":7944.0,"sma_60":9022.83,"sma_120":10571.92},{"date":"2024-12-20","open":8060,"high":8070,"low":7750,"close":7800,"volume":156769,"rsi_14":52.94,"sma_20":7925.5,"sma_60":8987.5,"sma_120":10487.92},{"date":"2024-12-23","open":7910,"high":8150,"low":7910,"close":8090,"volume":99943,"rsi_14":53.25,"sma_20":7912.5,"sma_60":8956.83,"sma_120":10406.25},{"date":"2024-12-24","open":8160,"high":8200,"low":7890,"close":7940,"volume":118691,"rsi_14":54.85,"sma_20":7890.0,"sma_60":8915.83,"sma_120":10334.5},{"date":"2024-12-26","open":8290,"high":8290,"low":8030,"close":8100,"volume":182243,"rsi_14":56.87,"sma_20":7892.5,"sma_60":8878.67,"sma_120":10269.5},{"date":"2024-12-27","open":8050,"high":8240,"low":7910,"close":7920,"volume":133486,"rsi_14":57.98,"sma_20":7880.5,"sma_60":8843.67,"sma_120":10206.08},{"date":"2024-12-30","open":7920,"high":8090,"low":7660,"close":8020,"volume":74585,"rsi_14":66.9,"sma_20":7886.0,"sma_60":8814.83,"sma_120":10149.25},{"date":"2025-01-02","open":8020,"high":8450,"low":8000,"close":8420,"volume":171944,"rsi_14":67.71,"sma_20":7926.0,"sma_60":8789.83,"sma_120":10091.5},{"date":"2025-01-03","open":8440,"high":8950,"low":8390,"close":8820,"volume":348050,"rsi_14":66.55,"sma_20":7972.5,"sma_60":8765.5,"sma_120":10040.33},{"date":"2025-01-06","open":8890,"high":9440,"low":8860,"close":9330,"volume":334722,"rsi_14":71.21,"sma_20":8056.5,"sma_60":8754.17,"sma_120":9986.33},{"date":"2025-01-07","open":9390,"high":9630,"low":9300,"close":9500,"volume":413488,"rsi_14":71.3,"sma_20":8148.0,"sma_60":8749.5,"sma_120":9937.42},{"date":"2025-01-08","open":9430,"high":9800,"low":9250,"close":9780,"volume":300547,"rsi_14":72.07,"sma_20":8265.5,"sma_60":8740.83,"sma_120":9894.42},{"date":"2025-01-09","open":9870,"high":10140,"low":9680,"close":9700,"volume":374345,"rsi_14":69.58,"sma_20":8397.0,"sma_60":8727.33,"sma_120":9850.0},{"date":"2025-01-10","open":9680,"high":9840,"low":9600,"close":9670,"volume":186324,"rsi_14":69.37,"sma_20":8510.5,"sma_60":8711.83,"sma_120":9815.92},{"date":"2025-01-13","open":9600,"high":9620,"low":9270,"close":9350,"volume":184605,"rsi_14":69.58,"sma_20":8583.0,"sma_60":8691.33,"sma_120":9778.33},{"date":"2025-01-14","open":9420,"high":9590,"low":9260,"close":9290,"volume":121757,"rsi_14":73.8,"sma_20":8649.5,"sma_60":8666.0,"sma_120":9738.17},{"date":"2025-01-15","open":9410,"high":9520,"low":9300,"close":9390,"volume":126104,"rsi_14":72.11,"sma_20":8713.0,"sma_60":8649.17,"sma_120":9702.58},{"date":"2025-01-16","open":9480,"high":9680,"low":9320,"close":9320,"volume":164547,"rsi_14":74.13,"sma_20":8763.5,"sma_60":8623.67,"sma_120":9664.42},{"date":"2025-01-17","open":9370,"high":9560,"low":9180,"close":9480,"volume":201146,"rsi_14":74.13,"sma_20":8817.5,"sma_60":8610.0,"sma_120":9628.17},{"date":"2025-01-20","open":9640,"high":9690,"low":9290,"close":9420,"volume":134515,"rsi_14":77.37,"sma_20":8869.5,"sma_60":8591.33,"sma_120":9596.75},{"date":"2025-01-21","open":9470,"high":9640,"low":9140,"close":9330,"volume":186901,"rsi_14":73.99,"sma_20":8933.5,"sma_60":8579.0,"sma_120":9570.0},{"date":"2025-01-22","open":9380,"high":9980,"low":9230,"close":9910,"volume":471983,"rsi_14":75.6,"sma_20":9039.0,"sma_60":8581.17,"sma_120":9546.33},{"date":"2025-01-23","open":9890,"high":9890,"low":9210,"close":9210,"volume":413827,"rsi_14":56.07,"sma_20":9095.0,"sma_60":8565.0,"sma_120":9520.17},{"date":"2025-01-24","open":9210,"high":9750,"low":9210,"close":9660,"volume":297984,"rsi_14":55.24,"sma_20":9181.0,"sma_60":8561.5,"sma_120":9498.75},{"date":"2025-01-31","open":9270,"high":9520,"low":8950,"close":8970,"volume":385318,"rsi_14":42.78,"sma_20":9224.5,"sma_60":8552.83,"sma_120":9470.83},{"date":"2025-02-03","open":8700,"high":8830,"low":8400,"close":8570,"volume":248044,"rsi_14":34.04,"sma_20":9257.0,"sma_60":8535.67,"sma_120":9440.75},{"date":"2025-02-04","open":8680,"high":8950,"low":8210,"close":8800,"volume":129468,"rsi_14":38.58,"sma_20":9296.0,"sma_60":8526.33,"sma_120":9410.67},{"date":"2025-02-05","open":8860,"high":9130,"low":8790,"close":8790,"volume":112674,"rsi_14":38.78,"sma_20":9314.5,"sma_60":8515.0,"sma_120":9381.58},{"date":"2025-02-06","open":8980,"high":9230,"low":8850,"close":9230,"volume":193898,"rsi_14":48.51,"sma_20":9335.0,"sma_60":8510.0,"sma_120":9366.25},{"date":"2025-02-07","open":9260,"high":9260,"low":8990,"close":9040,"volume":260295,"rsi_14":47.0,"sma_20":9320.5,"sma_60":8508.5,"sma_120":9364.75},{"date":"2025-02-10","open":9000,"high":9520,"low":8720,"close":9440,"volume":258329,"rsi_14":50.56,"sma_20":9317.5,"sma_60":8515.17,"sma_120":9361.67},{"date":"2025-02-11","open":9500,"high":9530,"low":9190,"close":9200,"volume":208096,"rsi_14":48.71,"sma_20":9288.5,"sma_60":8516.67,"sma_120":9353.58},{"date":"2025-02-12","open":9160,"high":9250,"low":8960,"close":9100,"volume":191839,"rsi_14":45.85,"sma_20":9258.5,"sma_60":8523.83,"sma_120":9345.0},{"date":"2025-02-13","open":9070,"high":9370,"low":9070,"close":9290,"volume":201007,"rsi_14":48.62,"sma_20":9239.5,"sma_60":8542.17,"sma_120":9336.83},{"date":"2025-02-14","open":9430,"high":9480,"low":9080,"close":9310,"volume":294706,"rsi_14":49.78,"sma_20":9237.5,"sma_60":8566.5,"sma_120":9327.83},{"date":"2025-02-17","open":9410,"high":9670,"low":9310,"close":9550,"volume":338295,"rsi_14":45.81,"sma_20":9250.5,"sma_60":8602.33,"sma_120":9319.92},{"date":"2025-02-18","open":9550,"high":9550,"low":9260,"close":9280,"volume":281837,"rsi_14":50.9,"sma_20":9245.0,"sma_60":8627.17,"sma_120":9305.92},{"date":"2025-02-19","open":9390,"high":9800,"low":9380,"close":9460,"volume":371797,"rsi_14":47.22,"sma_20":9252.0,"sma_60":8650.0,"sma_120":9290.42},{"date":"2025-02-20","open":9640,"high":9670,"low":9210,"close":9310,"volume":284776,"rsi_14":55.56,"sma_20":9243.5,"sma_60":8665.83,"sma_120":9277.08},{"date":"2025-02-21","open":9320,"high":9330,"low":9050,"close":9240,"volume":258879,"rsi_14":62.27,"sma_20":9234.5,"sma_60":8684.83,"sma_120":9256.33},{"date":"2025-02-24","open":9080,"high":9110,"low":8940,"close":9100,"volume":211374,"rsi_14":55.68,"sma_20":9223.0,"sma_60":8700.17,"sma_120":9237.92},{"date":"2025-02-25","open":9010,"high":9030,"low":8890,"close":8930,"volume":172496,"rsi_14":52.5,"sma_20":9174.0,"sma_60":8712.83,"sma_120":9220.5},{"date":"2025-02-26","open":8870,"high":9080,"low":8830,"close":8960,"volume":141492,"rsi_14":44.35,"sma_20":9161.5,"sma_60":8723.0,"sma_120":9202.5},{"date":"2025-02-27","open":9190,"high":9500,"low":9160,"close":9230,"volume":491603,"rsi_14":53.85,"sma_20":9140.0,"sma_60":8737.0,"sma_120":9186.75},{"date":"2025-02-28","open":8970,"high":9020,"low":8670,"close":8940,"volume":386768,"rsi_14":39.41,"sma_20":9138.5,"sma_60":8751.83,"sma_120":9170.33},{"date":"2025-03-04","open":8770,"high":8790,"low":8470,"close":8510,"volume":252144,"rsi_14":36.47,"sma_20":9135.5,"sma_60":8757.67,"sma_120":9148.58},{"date":"2025-03-05","open":8570,"high":9070,"low":8460,"close":8930,"volume":323779,"rsi_14":47.04,"sma_20":9142.0,"sma_60":8774.67,"sma_120":9134.0},{"date":"2025-03-06","open":9470,"high":9730,"low":8800,"close":8880,"volume":1159237,"rsi_14":42.49,"sma_20":9146.5,"sma_60":8795.67,"sma_120":9116.92},{"date":"2025-03-07","open":8840,"high":9050,"low":8600,"close":8850,"volume":338264,"rsi_14":41.61,"sma_20":9127.5,"sma_60":8811.67,"sma_120":9101.25},{"date":"2025-03-10","open":8880,"high":9080,"low":8730,"close":8800,"volume":195865,"rsi_14":35.29,"sma_20":9115.5,"sma_60":8830.83,"sma_120":9088.67},{"date":"2025-03-11","open":8390,"high":8630,"low":8360,"close":8620,"volume":280020,"rsi_14":36.59,"sma_20":9074.5,"sma_60":8846.67,"sma_120":9079.33},{"date":"2025-03-12","open":8620,"high":8940,"low":8600,"close":8900,"volume":179700,"rsi_14":39.06,"sma_20":9059.5,"sma_60":8871.17,"sma_120":9074.25},{"date":"2025-03-13","open":9020,"high":9810,"low":8990,"close":9430,"volume":1238263,"rsi_14":52.04,"sma_20":9076.0,"sma_60":8910.5,"sma_120":9075.83},{"date":"2025-03-14","open":9470,"high":10040,"low":9390,"close":9890,"volume":800152,"rsi_14":59.76,"sma_20":9106.0,"sma_60":8952.0,"sma_120":9077.83},{"date":"2025-03-17","open":9970,"high":10260,"low":9850,"close":10180,"volume":672702,"rsi_14":65.52,"sma_20":9149.5,"sma_60":8990.0,"sma_120":9082.92},{"date":"2025-03-18","open":10300,"high":10300,"low":9860,"close":9900,"volume":368009,"rsi_14":63.51,"sma_20":9167.0,"sma_60":9022.33,"sma_120":9084.17},{"date":"2025-03-19","open":9820,"high":10000,"low":9700,"close":9760,"volume":222857,"rsi_14":60.81,"sma_20":9191.0,"sma_60":9049.67,"sma_120":9079.92},{"date":"2025-03-20","open":9880,"high":9950,"low":9610,"close":9690,"volume":215726,"rsi_14":56.57,"sma_20":9202.5,"sma_60":9072.67,"sma_120":9078.92},{"date":"2025-03-21","open":9600,"high":9890,"low":9090,"close":9620,"volume":259683,"rsi_14":60.37,"sma_20":9218.0,"sma_60":9093.0,"sma_120":9081.08},{"date":"2025-03-24","open":9450,"high":9740,"low":9410,"close":9600,"volume":168080,"rsi_14":68.99,"sma_20":9236.0,"sma_60":9113.33,"sma_120":9084.0},{"date":"2025-03-25","open":9680,"high":9680,"low":9240,"close":9290,"volume":228270,"rsi_14":56.52,"sma_20":9245.5,"sma_60":9134.0,"sma_120":9078.42},{"date":"2025-03-26","open":9290,"high":9480,"low":9130,"close":9450,"volume":165168,"rsi_14":59.93,"sma_20":9271.5,"sma_60":9161.5,"sma_120":9074.5},{"date":"2025-03-27","open":9300,"high":9330,"low":9090,"close":9200,"volume":230289,"rsi_14":55.66,"sma_20":9283.5,"sma_60":9180.0,"sma_120":9068.42},{"date":"2025-03-28","open":9200,"high":9250,"low":8980,"close":9050,"volume":238295,"rsi_14":53.92,"sma_20":9274.5,"sma_60":9198.5,"sma_120":9057.17},{"date":"2025-03-31","open":8870,"high":8910,"low":8620,"close":8810,"volume":215822,"rsi_14":52.92,"sma_20":9268.0,"sma_60":9210.33,"sma_120":9044.5},{"date":"2025-04-01","open":8810,"high":8960,"low":8600,"close":8830,"volume":228712,"rsi_14":48.83,"sma_20":9284.0,"sma_60":9225.5,"sma_120":9034.58},{"date":"2025-04-02","open":8870,"high":8950,"low":8710,"close":8840,"volume":137804,"rsi_14":38.06,"sma_20":9279.5,"sma_60":9239.17,"sma_120":9027.0},{"date":"2025-04-03","open":8700,"high":8840,"low":8510,"close":8730,"volume":143482,"rsi_14":22.64,"sma_20":9272.0,"sma_60":9244.33,"sma_120":9017.08},{"date":"2025-04-04","open":8630,"high":8990,"low":8500,"close":8830,"volume":193710,"rsi_14":15.03,"sma_20":9271.0,"sma_60":9244.5,"sma_120":9005.0},{"date":"2025-04-07","open":8590,"high":8590,"low":8200,"close":8280,"volume":342996,"rsi_14":13.18,"sma_20":9245.0,"sma_60":9227.0,"sma_120":8990.58},{"date":"2025-04-08","open":8500,"high":8630,"low":8350,"close":8370,"volume":153931,"rsi_14":17.67,"sma_20":9232.5,"sma_60":9208.17,"sma_120":8978.83},{"date":"2025-04-09","open":8270,"high":8530,"low":8190,"close":8300,"volume":210652,"rsi_14":17.67,"sma_20":9202.5,"sma_60":9183.5,"sma_120":8962.17},{"date":"2025-04-10","open":8850,"high":9490,"low":8610,"close":8830,"volume":498508,"rsi_14":34.87,"sma_20":9172.5,"sma_60":9169.0,"sma_120":8948.17},{"date":"2025-04-11","open":8700,"high":9420,"low":8660,"close":9210,"volume":276530,"rsi_14":43.43,"sma_20":9138.5,"sma_60":9161.33,"sma_120":8936.58},{"date":"2025-04-14","open":9410,"high":9810,"low":9200,"close":9380,"volume":393729,"rsi_14":51.59,"sma_20":9098.5,"sma_60":9161.83,"sma_120":8926.58},{"date":"2025-04-15","open":9480,"high":9930,"low":9340,"close":9750,"volume":277788,"rsi_14":54.93,"sma_20":9091.0,"sma_60":9169.5,"sma_120":8917.75},{"date":"2025-04-16","open":9640,"high":9810,"low":9300,"close":9330,"volume":151160,"rsi_14":52.02,"sma_20":9069.5,"sma_60":9168.5,"sma_120":8908.83},{"date":"2025-04-17","open":9220,"high":9510,"low":9220,"close":9450,"volume":55799,"rsi_14":56.29,"sma_20":9057.5,"sma_60":9170.67,"sma_120":8897.17},{"date":"2025-04-18","open":9800,"high":9920,"low":9560,"close":9710,"volume":247267,"rsi_14":64.06,"sma_20":9062.0,"sma_60":9174.5,"sma_120":8892.25},{"date":"2025-04-21","open":9710,"high":9940,"low":9630,"close":9710,"volume":100998,"rsi_14":63.84,"sma_20":9067.5,"sma_60":9179.33,"sma_120":8885.33},{"date":"2025-04-22","open":9510,"high":9660,"low":9510,"close":9580,"volume":79233,"rsi_14":61.21,"sma_20":9082.0,"sma_60":9183.5,"sma_120":8881.25},{"date":"2025-04-23","open":9850,"high":10090,"low":9710,"close":10030,"volume":255902,"rsi_14":67.86,"sma_20":9111.0,"sma_60":9185.5,"sma_120":8883.33},{"date":"2025-04-24","open":10040,"high":10100,"low":9910,"close":10090,"volume":103376,"rsi_14":67.5,"sma_20":9155.5,"sma_60":9200.17,"sma_120":8882.58},{"date":"2025-04-25","open":10180,"high":10400,"low":10080,"close":10210,"volume":246146,"rsi_14":80.44,"sma_20":9213.5,"sma_60":9209.33,"sma_120":8885.42},{"date":"2025-04-28","open":10240,"high":10320,"low":9930,"close":10040,"volume":141496,"rsi_14":75.69,"sma_20":9275.0,"sma_60":9227.17,"sma_120":8890.0},{"date":"2025-04-29","open":10150,"high":10410,"low":10120,"close":10380,"volume":176609,"rsi_14":79.55,"sma_20":9352.5,"sma_60":9257.33,"sma_120":8896.5},{"date":"2025-04-30","open":10470,"high":10660,"low":10240,"close":10380,"volume":169374,"rsi_14":75.92,"sma_20":9429.5,"sma_60":9283.67,"sma_120":8905.0},{"date":"2025-05-02","open":10280,"high":10420,"low":9950,"close":10100,"volume":118037,"rsi_14":65.4,"sma_20":9498.0,"sma_60":9305.5,"sma_120":8910.25},{"date":"2025-05-07","open":10230,"high":11360,"low":10200,"close":11060,"volume":636850,"rsi_14":72.83,"sma_20":9609.5,"sma_60":9336.0,"sma_120":8923.0},{"date":"2025-05-08","open":11310,"high":11830,"low":11140,"close":11180,"volume":585024,"rsi_14":70.85,"sma_20":9754.5,"sma_60":9371.67,"sma_120":8940.08},{"date":"2025-05-09","open":11100,"high":11210,"low":10900,"close":10950,"volume":176706,"rsi_14":75.0,"sma_20":9883.5,"sma_60":9396.83,"sma_120":8956.0},{"date":"2025-05-12","open":11110,"high":11580,"low":10850,"close":11490,"volume":215569,"rsi_14":77.87,"sma_20":10043.0,"sma_60":9435.0,"sma_120":8975.83},{"date":"2025-05-13","open":11680,"high":11680,"low":11110,"close":11290,"volume":245210,"rsi_14":71.94,"sma_20":10166.0,"sma_60":9471.5,"sma_120":8997.67},{"date":"2025-05-14","open":11460,"high":11500,"low":11260,"close":11300,"volume":148130,"rsi_14":72.02,"sma_20":10270.5,"sma_60":9505.0,"sma_120":9023.58},{"date":"2025-05-15","open":11460,"high":11710,"low":11000,"close":11240,"volume":222244,"rsi_14":73.45,"sma_20":10363.5,"sma_60":9537.17,"sma_120":9051.83},{"date":"2025-05-16","open":11850,"high":12940,"low":11510,"close":12840,"volume":1189219,"rsi_14":79.96,"sma_20":10518.0,"sma_60":9592.0,"sma_120":9097.17},{"date":"2025-05-19","open":12650,"high":12830,"low":12350,"close":12570,"volume":461406,"rsi_14":75.31,"sma_20":10680.0,"sma_60":9646.83,"sma_120":9137.0},{"date":"2025-05-20","open":12720,"high":13900,"low":12720,"close":12840,"volume":432407,"rsi_14":76.04,"sma_20":10849.5,"sma_60":9703.17,"sma_120":9176.58},{"date":"2025-05-21","open":13400,"high":14350,"low":13170,"close":14000,"volume":996567,"rsi_14":82.78,"sma_20":11064.0,"sma_60":9781.33,"sma_120":9223.58},{"date":"2025-05-22","open":14000,"high":14380,"low":13820,"close":13890,"volume":354562,"rsi_14":80.21,"sma_20":11273.0,"sma_60":9858.83,"sma_120":9271.83},{"date":"2025-05-23","open":14600,"high":14950,"low":14040,"close":14320,"volume":898140,"rsi_14":81.57,"sma_20":11510.0,"sma_60":9945.83,"sma_120":9323.0},{"date":"2025-05-26","open":14360,"high":14360,"low":13600,"close":13830,"volume":504920,"rsi_14":78.91,"sma_20":11700.0,"sma_60":10027.5,"sma_120":9370.17},{"date":"2025-05-27","open":13820,"high":13880,"low":13330,"close":13480,"volume":340771,"rsi_14":70.72,"sma_20":11869.5,"sma_60":10102.83,"sma_120":9412.92},{"date":"2025-05-28","open":13580,"high":13780,"low":12990,"close":13070,"volume":374965,"rsi_14":65.42,"sma_20":12012.5,"sma_60":10166.83,"sma_120":9451.92},{"date":"2025-05-29","open":13300,"high":13300,"low":12650,"close":13090,"volume":426385,"rsi_14":68.07,"sma_20":12165.0,"sma_60":10236.0,"sma_120":9493.92},{"date":"2025-05-30","open":13040,"high":13340,"low":12850,"close":12980,"volume":203645,"rsi_14":63.57,"sma_20":12295.0,"sma_60":10310.5,"sma_120":9534.08},{"date":"2025-06-02","open":12910,"high":13340,"low":12620,"close":13030,"volume":401456,"rsi_14":66.29,"sma_20":12427.5,"sma_60":10378.83,"sma_120":9576.75},{"date":"2025-06-04","open":13400,"high":13940,"low":13080,"close":13850,"volume":629585,"rsi_14":70.73,"sma_20":12615.0,"sma_60":10461.67,"sma_120":9628.67},{"date":"2025-06-05","open":14270,"high":14340,"low":13350,"close":13440,"volume":474869,"rsi_14":66.92,"sma_20":12734.0,"sma_60":10538.17,"sma_120":9674.92},{"date":"2025-06-09","open":13700,"high":13790,"low":13160,"close":13580,"volume":376277,"rsi_14":57.34,"sma_20":12854.0,"sma_60":10617.83,"sma_120":9724.33},{"date":"2025-06-10","open":13630,"high":13650,"low":12950,"close":13260,"volume":431951,"rsi_14":56.78,"sma_20":12969.5,"sma_60":10695.17,"sma_120":9770.92},{"date":"2025-06-11","open":13320,"high":13900,"low":13240,"close":13750,"volume":428745,"rsi_14":58.57,"sma_20":13082.5,"sma_60":10776.0,"sma_120":9823.58},{"date":"2025-06-12","open":13620,"high":15270,"low":13580,"close":14840,"volume":1209832,"rsi_14":58.02,"sma_20":13260.0,"sma_60":10866.17,"sma_120":9888.33},{"date":"2025-06-13","open":15270,"high":15300,"low":13800,"close":14140,"volume":753807,"rsi_14":52.14,"sma_20":13402.0,"sma_60":10937.0,"sma_120":9944.5},{"date":"2025-06-16","open":14140,"high":14800,"low":13900,"close":14800,"volume":574344,"rsi_14":53.96,"sma_20":13580.0,"sma_60":11014.0,"sma_120":10002.0},{"date":"2025-06-17","open":15010,"high":15600,"low":14010,"close":14650,"volume":657528,"rsi_14":57.17,"sma_20":13670.5,"sma_60":11093.17,"sma_120":10057.75},{"date":"2025-06-18","open":14760,"high":15320,"low":14460,"close":15090,"volume":432277,"rsi_14":63.86,"sma_20":13796.5,"sma_60":11182.0,"sma_120":10115.83},{"date":"2025-06-19","open":15270,"high":15270,"low":14550,"close":14730,"volume":454596,"rsi_14":64.41,"sma_20":13891.0,"sma_60":11266.0,"sma_120":10169.33},{"date":"2025-06-20","open":14900,"high":15820,"low":14500,"close":14670,"volume":1016996,"rsi_14":63.62,"sma_20":13924.5,"sma_60":11350.17,"sma_120":10221.58},{"date":"2025-06-23","open":14260,"high":14500,"low":14150,"close":14280,"volume":247779,"rsi_14":60.69,"sma_20":13944.0,"sma_60":11428.17,"sma_120":10270.75},{"date":"2025-06-24","open":14610,"high":15090,"low":14480,"close":14500,"volume":614087,"rsi_14":61.76,"sma_20":13953.0,"sma_60":11515.0,"sma_120":10324.5},{"date":"2025-06-25","open":14850,"high":14930,"low":14060,"close":14260,"volume":332638,"rsi_14":53.62,"sma_20":13974.5,"sma_60":11595.17,"sma_120":10378.33},{"date":"2025-06-26","open":14450,"high":14600,"low":13610,"close":13850,"volume":402075,"rsi_14":53.62,"sma_20":13993.0,"sma_60":11672.67,"sma_120":10426.33},{"date":"2025-06-27","open":14040,"high":14040,"low":13290,"close":13500,"volume":248620,"rsi_14":49.32,"sma_20":14014.5,"sma_60":11746.83,"sma_120":10472.67},{"date":"2025-06-30","open":13500,"high":13670,"low":13410,"close":13480,"volume":118663,"rsi_14":51.97,"sma_20":14034.0,"sma_60":11824.67,"sma_120":10517.5},{"date":"2025-07-01","open":13610,"high":14040,"low":13420,"close":13440,"volume":271616,"rsi_14":46.98,"sma_20":14057.0,"sma_60":11901.5,"sma_120":10563.5},{"date":"2025-07-02","open":13360,"high":13490,"low":13170,"close":13410,"volume":203393,"rsi_14":32.43,"sma_20":14076.0,"sma_60":11977.67,"sma_120":10608.42},{"date":"2025-07-03","open":13700,"high":14440,"low":13620,"close":14360,"volume":366719,"rsi_14":52.55,"sma_20":14101.5,"sma_60":12071.5,"sma_120":10657.92},{"date":"2025-07-04","open":14150,"high":14300,"low":13760,"close":13850,"volume":186906,"rsi_14":38.61,"sma_20":14122.0,"sma_60":12155.17,"sma_120":10699.83},{"date":"2025-07-07","open":13620,"high":13850,"low":13400,"close":13590,"volume":131380,"rsi_14":37.62,"sma_20":14122.5,"sma_60":12243.67,"sma_120":10735.33},{"date":"2025-07-08","open":13450,"high":14140,"low":13430,"close":14030,"volume":164447,"rsi_14":37.62,"sma_20":14161.0,"sma_60":12338.0,"sma_120":10773.08},{"date":"2025-07-09","open":14060,"high":14110,"low":13680,"close":13790,"volume":109958,"rsi_14":38.7,"sma_20":14163.0,"sma_60":12429.5,"sma_120":10806.5},{"date":"2025-07-10","open":14010,"high":14200,"low":13440,"close":13510,"volume":241234,"rsi_14":36.76,"sma_20":14096.5,"sma_60":12507.5,"sma_120":10838.25},{"date":"2025-07-11","open":13520,"high":13580,"low":13320,"close":13460,"volume":184612,"rsi_14":39.85,"sma_20":14062.5,"sma_60":12578.33,"sma_120":10869.83},{"date":"2025-07-14","open":13460,"high":13480,"low":12650,"close":12760,"volume":432565,"rsi_14":30.75,"sma_20":13960.5,"sma_60":12634.67,"sma_120":10898.25},{"date":"2025-07-15","open":12780,"high":13310,"low":12600,"close":12980,"volume":279088,"rsi_14":35.78,"sma_20":13877.0,"sma_60":12688.5,"sma_120":10929.0},{"date":"2025-07-16","open":12980,"high":13730,"low":12860,"close":13730,"volume":313172,"rsi_14":48.76,"sma_20":13809.0,"sma_60":12761.83,"sma_120":10965.17},{"date":"2025-07-17","open":13600,"high":13710,"low":13210,"close":13420,"volume":232271,"rsi_14":49.17,"sma_20":13743.5,"sma_60":12828.0,"sma_120":10999.33},{"date":"2025-07-18","open":13390,"high":13440,"low":13080,"close":13270,"volume":135402,"rsi_14":47.87,"sma_20":13673.5,"sma_60":12887.33,"sma_120":11030.92},{"date":"2025-07-21","open":13150,"high":13690,"low":13050,"close":13500,"volume":116254,"rsi_14":50.59,"sma_20":13634.5,"sma_60":12950.5,"sma_120":11064.92},{"date":"2025-07-22","open":13500,"high":13510,"low":12900,"close":12950,"volume":170603,"rsi_14":45.92,"sma_20":13557.0,"sma_60":13006.67,"sma_120":11095.08},{"date":"2025-07-23","open":13020,"high":13120,"low":12690,"close":12940,"volume":186216,"rsi_14":34.89,"sma_20":13491.0,"sma_60":13055.17,"sma_120":11120.33},{"date":"2025-07-24","open":13140,"high":14400,"low":13140,"close":14120,"volume":993591,"rsi_14":52.51,"sma_20":13504.5,"sma_60":13122.33,"sma_120":11161.25},{"date":"2025-07-25","open":14950,"high":15150,"low":13780,"close":13980,"volume":832168,"rsi_14":53.71,"sma_20":13528.5,"sma_60":13185.17,"sma_120":11197.25},{"date":"2025-07-28","open":13900,"high":14410,"low":13780,"close":14240,"volume":311669,"rsi_14":52.07,"sma_20":13566.5,"sma_60":13255.17,"sma_120":11241.17},{"date":"2025-07-29","open":14370,"high":14410,"low":13920,"close":14100,"volume":230152,"rsi_14":53.12,"sma_20":13599.5,"sma_60":13317.17,"sma_120":11287.25},{"date":"2025-07-30","open":14110,"high":14500,"low":14060,"close":14240,"volume":178480,"rsi_14":57.56,"sma_20":13641.0,"sma_60":13381.5,"sma_120":11332.58},{"date":"2025-07-31","open":14490,"high":14870,"low":14330,"close":14510,"volume":320851,"rsi_14":60.4,"sma_20":13648.5,"sma_60":13455.0,"sma_120":11380.25},{"date":"2025-08-01","open":14270,"high":14320,"low":13600,"close":14320,"volume":316573,"rsi_14":67.18,"sma_20":13672.0,"sma_60":13509.33,"sma_120":11422.67},{"date":"2025-08-04","open":14610,"high":14980,"low":14210,"close":14450,"volume":395055,"rsi_14":66.52,"sma_20":13715.0,"sma_60":13563.83,"sma_120":11467.75},{"date":"2025-08-05","open":14700,"high":15600,"low":14690,"close":15210,"volume":1226890,"rsi_14":66.59,"sma_20":13774.0,"sma_60":13634.83,"sma_120":11515.83},{"date":"2025-08-06","open":15010,"high":15020,"low":14650,"close":14910,"volume":270042,"rsi_14":66.74,"sma_20":13830.0,"sma_60":13691.83,"sma_120":11563.42},{"date":"2025-08-07","open":15350,"high":16270,"low":15050,"close":15550,"volume":808480,"rsi_14":73.08,"sma_20":13932.0,"sma_60":13762.83,"sma_120":11617.17},{"date":"2025-08-08","open":15620,"high":16130,"low":15460,"close":15600,"volume":447865,"rsi_14":72.06,"sma_20":14039.0,"sma_60":13834.5,"sma_120":11669.75},{"date":"2025-08-11","open":15610,"high":15870,"low":15470,"close":15680,"volume":301266,"rsi_14":81.82,"sma_20":14185.0,"sma_60":13908.5,"sma_120":11722.83},{"date":"2025-08-12","open":15540,"high":15590,"low":15030,"close":15080,"volume":277073,"rsi_14":71.93,"sma_20":14290.0,"sma_60":13945.83,"sma_120":11768.92},{"date":"2025-08-13","open":15230,"high":15580,"low":14820,"close":15100,"volume":242821,"rsi_14":63.17,"sma_20":14358.5,"sma_60":13988.0,"sma_120":11817.42},{"date":"2025-08-14","open":15100,"high":15870,"low":15010,"close":15170,"volume":341673,"rsi_14":66.3,"sma_20":14446.0,"sma_60":14026.83,"sma_120":11865.0},{"date":"2025-08-18","open":14790,"high":14790,"low":14100,"close":14250,"volume":412089,"rsi_14":50.12,"sma_20":14495.0,"sma_60":14031.0,"sma_120":11906.17},{"date":"2025-08-19","open":14320,"high":14400,"low":13790,"close":13960,"volume":193947,"rsi_14":48.43,"sma_20":14518.0,"sma_60":14032.17,"sma_120":11945.5},{"date":"2025-08-20","open":13440,"high":13520,"low":12880,"close":13160,"volume":515693,"rsi_14":39.45,"sma_20":14528.5,"sma_60":14012.83,"sma_120":11979.33},{"date":"2025-08-21","open":13330,"high":13330,"low":12990,"close":13050,"volume":206879,"rsi_14":35.28,"sma_20":14534.0,"sma_60":13999.83,"sma_120":12013.67},{"date":"2025-08-22","open":13000,"high":13400,"low":12940,"close":13100,"volume":171468,"rsi_14":37.34,"sma_20":14483.0,"sma_60":13993.5,"sma_120":12048.17},{"date":"2025-08-25","open":13430,"high":13510,"low":13160,"close":13190,"volume":127641,"rsi_14":36.82,"sma_20":14443.5,"sma_60":13995.5,"sma_120":12081.17},{"date":"2025-08-26","open":13280,"high":13780,"low":13160,"close":13630,"volume":173966,"rsi_14":32.29,"sma_20":14413.0,"sma_60":14004.5,"sma_120":12120.25},{"date":"2025-08-27","open":13890,"high":16890,"low":13790,"close":16550,"volume":4777211,"rsi_14":61.58,"sma_20":14535.5,"sma_60":14064.0,"sma_120":12187.25},{"date":"2025-08-28","open":16210,"high":16680,"low":15730,"close":16390,"volume":1006869,"rsi_14":56.36,"sma_20":14643.0,"sma_60":14120.0,"sma_120":12249.42},{"date":"2025-08-29","open":16520,"high":17030,"low":16140,"close":16360,"volume":860370,"rsi_14":55.78,"sma_20":14735.5,"sma_60":14161.83,"sma_120":12311.75},{"date":"2025-09-01","open":16340,"high":16340,"low":15480,"close":15680,"volume":439384,"rsi_14":50.0,"sma_20":14803.5,"sma_60":14199.17,"sma_120":12368.67},{"date":"2025-09-02","open":15910,"high":16480,"low":15720,"close":16090,"volume":555485,"rsi_14":57.22,"sma_20":14885.5,"sma_60":14241.0,"sma_120":12429.42},{"date":"2025-09-03","open":15990,"high":16010,"low":15630,"close":15820,"volume":235533,"rsi_14":54.97,"sma_20":14916.0,"sma_60":14283.67,"sma_120":12489.42},{"date":"2025-09-04","open":15850,"high":16180,"low":15700,"close":15830,"volume":203705,"rsi_14":54.6,"sma_20":14962.0,"sma_60":14318.33,"sma_120":12547.17},{"date":"2025-09-05","open":16000,"high":16220,"low":15320,"close":15490,"volume":511357,"rsi_14":59.39,"sma_20":14959.0,"sma_60":14329.17,"sma_120":12597.67},{"date":"2025-09-08","open":15360,"high":15400,"low":15010,"close":15360,"volume":188945,"rsi_14":60.87,"sma_20":14947.0,"sma_60":14349.5,"sma_120":12643.25},{"date":"2025-09-09","open":15470,"high":15570,"low":15170,"close":15480,"volume":219963,"rsi_14":70.14,"sma_20":14937.0,"sma_60":14360.83,"sma_120":12687.42},{"date":"2025-09-10","open":15880,"high":16250,"low":15310,"close":16040,"volume":554939,"rsi_14":74.07,"sma_20":14985.0,"sma_60":14384.0,"sma_120":12738.58},{"date":"2025-09-11","open":17040,"high":17050,"low":16170,"close":16420,"volume":1351611,"rsi_14":75.38,"sma_20":15051.0,"sma_60":14406.17,"sma_120":12794.08},{"date":"2025-09-12","open":17100,"high":17350,"low":16710,"close":17170,"volume":1184698,"rsi_14":77.64,"sma_20":15151.0,"sma_60":14446.83,"sma_120":12856.42},{"date":"2025-09-15","open":17450,"high":17620,"low":16550,"close":17080,"volume":592708,"rsi_14":75.18,"sma_20":15292.5,"sma_60":14487.0,"sma_120":12918.58},{"date":"2025-09-16","open":17140,"high":17140,"low":16590,"close":16610,"volume":321218,"rsi_14":50.68,"sma_20":15425.0,"sma_60":14525.83,"sma_120":12977.0},{"date":"2025-09-17","open":16610,"high":16670,"low":16020,"close":16070,"volume":313415,"rsi_14":46.65,"sma_20":15570.5,"sma_60":14552.0,"sma_120":13033.5},{"date":"2025-09-18","open":16683,"high":16896,"low":16388,"close":16500,"volume":375219,"rsi_14":48.78,"sma_20":15730.0,"sma_60":14585.0,"sma_120":13090.08},{"date":"2025-09-19","open":16660,"high":16680,"low":16280,"close":16500,"volume":276802,"rsi_14":59.11,"sma_20":15900.0,"sma_60":14629.17,"sma_120":13150.92},{"date":"2025-09-22","open":16450,"high":16740,"low":16100,"close":16200,"volume":599723,"rsi_14":51.25,"sma_20":16050.5,"sma_60":14674.17,"sma_120":13210.5},{"date":"2025-09-23","open":16400,"high":16400,"low":15390,"close":15550,"volume":793416,"rsi_14":47.17,"sma_20":16146.5,"sma_60":14708.67,"sma_120":13266.67},{"date":"2025-09-24","open":15800,"high":15800,"low":15050,"close":15380,"volume":666449,"rsi_14":45.44,"sma_20":16088.0,"sma_60":14741.0,"sma_120":13321.25},{"date":"2025-09-25","open":15360,"high":15360,"low":14820,"close":14870,"volume":568923,"rsi_14":43.92,"sma_20":16012.0,"sma_60":14765.33,"sma_120":13371.5},{"date":"2025-09-26","open":14750,"high":14750,"low":14140,"close":14270,"volume":509022,"rsi_14":40.22,"sma_20":15907.5,"sma_60":14763.83,"sma_120":13417.67},{"date":"2025-09-29","open":14270,"high":14470,"low":14140,"close":14380,"volume":374520,"rsi_14":40.11,"sma_20":15842.5,"sma_60":14772.67,"sma_120":13463.92},{"date":"2025-09-30","open":14560,"high":14850,"low":14310,"close":14400,"volume":336595,"rsi_14":33.67,"sma_20":15758.0,"sma_60":14786.17,"sma_120":13514.92},{"date":"2025-10-01","open":14410,"high":15200,"low":14410,"close":15050,"volume":663037,"rsi_14":37.05,"sma_20":15719.5,"sma_60":14803.17,"sma_120":13570.58},{"date":"2025-10-02","open":15300,"high":16730,"low":15280,"close":16090,"volume":1670555,"rsi_14":40.32,"sma_20":15732.5,"sma_60":14841.5,"sma_120":13635.5},{"date":"2025-10-10","open":16600,"high":16680,"low":16110,"close":16270,"volume":802183,"rsi_14":42.86,"sma_20":15771.5,"sma_60":14887.5,"sma_120":13697.5},{"date":"2025-10-13","open":15750,"high":15970,"low":15590,"close":15870,"volume":477713,"rsi_14":43.39,"sma_20":15797.0,"sma_60":14927.67,"sma_120":13753.0},{"date":"2025-10-14","open":16400,"high":16860,"low":15330,"close":15420,"volume":1004624,"rsi_14":44.1,"sma_20":15794.0,"sma_60":14972.0,"sma_120":13803.33},{"date":"2025-10-15","open":15440,"high":15940,"low":15440,"close":15920,"volume":358348,"rsi_14":47.26,"sma_20":15788.0,"sma_60":15021.0,"sma_120":13854.75},{"date":"2025-10-16","open":15980,"high":16000,"low":15390,"close":15420,"volume":589287,"rsi_14":41.12,"sma_20":15738.0,"sma_60":15049.17,"sma_120":13905.5},{"date":"2025-10-17","open":15420,"high":15960,"low":14950,"close":15000,"volume":574062,"rsi_14":40.32,"sma_20":15629.5,"sma_60":15075.5,"sma_120":13951.75},{"date":"2025-10-20","open":15050,"high":17600,"low":15050,"close":17070,"volume":4121438,"rsi_14":59.97,"sma_20":15629.0,"sma_60":15138.83,"sma_120":14013.08},{"date":"2025-10-21","open":17370,"high":17380,"low":15900,"close":16010,"volume":1697162,"rsi_14":53.7,"sma_20":15599.0,"sma_60":15180.67,"sma_120":14065.58},{"date":"2025-10-22","open":16120,"high":16120,"low":15270,"close":15600,"volume":856397,"rsi_14":54.34,"sma_20":15575.5,"sma_60":15224.83,"sma_120":14115.75},{"date":"2025-10-23","open":15560,"high":15700,"low":15120,"close":15310,"volume":655218,"rsi_14":56.42,"sma_20":15529.0,"sma_60":15264.33,"sma_120":14159.75},{"date":"2025-10-24","open":15540,"high":16180,"low":15360,"close":16000,"volume":793219,"rsi_14":59.33,"sma_20":15504.0,"sma_60":15295.67,"sma_120":14209.0},{"date":"2025-10-27","open":16140,"high":16230,"low":15200,"close":15300,"volume":1205927,"rsi_14":54.81,"sma_20":15459.0,"sma_60":15317.67,"sma_120":14251.42},{"date":"2025-10-28","open":15380,"high":15900,"low":15010,"close":15630,"volume":1192472,"rsi_14":53.21,"sma_20":15463.0,"sma_60":15340.83,"sma_120":14298.0},{"date":"2025-10-29","open":16070,"high":16180,"low":15040,"close":15310,"volume":1456063,"rsi_14":45.31,"sma_20":15459.5,"sma_60":15361.0,"sma_120":14339.08},{"date":"2025-10-30","open":15310,"high":15350,"low":14480,"close":14510,"volume":1145680,"rsi_14":40.16,"sma_20":15441.5,"sma_60":15365.5,"sma_120":14373.5},{"date":"2025-10-31","open":14510,"high":14720,"low":14420,"close":14510,"volume":481308,"rsi_14":42.04,"sma_20":15453.5,"sma_60":15365.5,"sma_120":14410.25},{"date":"2025-11-03","open":14550,"high":15150,"low":14520,"close":14890,"volume":611829,"rsi_14":46.87,"sma_20":15479.0,"sma_60":15375.0,"sma_120":14442.17},{"date":"2025-11-04","open":15090,"high":15670,"low":14700,"close":14800,"volume":921578,"rsi_14":43.05,"sma_20":15499.0,"sma_60":15380.83,"sma_120":14472.33},{"date":"2025-11-05","open":14500,"high":14500,"low":13600,"close":14110,"volume":739540,"rsi_14":42.06,"sma_20":15452.0,"sma_60":15362.5,"sma_120":14498.67},{"date":"2025-11-06","open":14300,"high":15120,"low":14210,"close":14800,"volume":648434,"rsi_14":48.83,"sma_20":15387.5,"sma_60":15360.67,"sma_120":14526.25},{"date":"2025-11-07","open":14550,"high":15420,"low":13990,"close":14150,"volume":555224,"rsi_14":29.44,"sma_20":15281.5,"sma_60":15337.33,"sma_120":14550.08},{"date":"2025-11-10","open":14260,"high":14450,"low":13950,"close":14360,"volume":278345,"rsi_14":36.8,"sma_20":15206.0,"sma_60":15316.67,"sma_120":14575.58},{"date":"2025-11-11","open":14560,"high":15860,"low":14550,"close":15550,"volume":1957667,"rsi_14":49.64,"sma_20":15212.5,"sma_60":15314.5,"sma_120":14611.5},{"date":"2025-11-12","open":15560,"high":15570,"low":14840,"close":15120,"volume":787421,"rsi_14":48.68,"sma_20":15172.5,"sma_60":15315.17,"sma_120":14630.5},{"date":"2025-11-13","open":15100,"high":15180,"low":14730,"close":14950,"volume":367150,"rsi_14":42.11,"sma_20":15149.0,"sma_60":15312.67,"sma_120":14650.33},{"date":"2025-11-14","open":14540,"high":14950,"low":14210,"close":14310,"volume":504628,"rsi_14":42.49,"sma_20":15114.5,"sma_60":15298.33,"sma_120":14662.58},{"date":"2025-11-17","open":14430,"high":14830,"low":13940,"close":14060,"volume":440945,"rsi_14":37.94,"sma_20":14964.0,"sma_60":15295.17,"sma_120":14663.08},{"date":"2025-11-18","open":13920,"high":13920,"low":13030,"close":13060,"volume":1065706,"rsi_14":34.35,"sma_20":14816.5,"sma_60":15280.17,"sma_120":14656.17},{"date":"2025-11-19","open":13100,"high":13510,"low":12560,"close":13250,"volume":516871,"rsi_14":40.43,"sma_20":14699.0,"sma_60":15281.67,"sma_120":14647.25},{"date":"2025-11-20","open":13630,"high":13880,"low":13430,"close":13670,"volume":346672,"rsi_14":44.0,"sma_20":14617.0,"sma_60":15292.0,"sma_120":14645.92},{"date":"2025-11-21","open":12980,"high":13170,"low":12850,"close":13140,"volume":368014,"rsi_14":37.76,"sma_20":14474.0,"sma_60":15292.67,"sma_120":14643.08},{"date":"2025-11-24","open":13210,"high":13350,"low":12800,"close":12800,"volume":303917,"rsi_14":36.49,"sma_20":14349.0,"sma_60":15286.17,"sma_120":14640.83},{"date":"2025-11-25","open":13110,"high":13500,"low":13080,"close":13400,"volume":360317,"rsi_14":45.14,"sma_20":14237.5,"sma_60":15282.33,"sma_120":14643.42},{"date":"2025-11-26","open":13460,"high":13480,"low":13140,"close":13350,"volume":270030,"rsi_14":39.13,"sma_20":14139.5,"sma_60":15229.0,"sma_120":14646.5},{"date":"2025-11-27","open":13370,"high":13740,"low":13360,"close":13480,"volume":229829,"rsi_14":44.55,"sma_20":14088.0,"sma_60":15180.5,"sma_120":14650.25},{"date":"2025-11-28","open":13780,"high":14230,"low":13660,"close":14200,"volume":529612,"rsi_14":48.8,"sma_20":14072.5,"sma_60":15144.5,"sma_120":14653.17},{"date":"2025-12-01","open":14220,"high":14410,"low":13980,"close":14110,"volume":413505,"rsi_14":37.05,"sma_20":14033.5,"sma_60":15118.33,"sma_120":14658.75},{"date":"2025-12-02","open":14090,"high":14350,"low":14030,"close":14250,"volume":393215,"rsi_14":41.75,"sma_20":14006.0,"sma_60":15087.67,"sma_120":14664.33},{"date":"2025-12-03","open":14370,"high":14500,"low":14200,"close":14350,"volume":284875,"rsi_14":44.23,"sma_20":14018.0,"sma_60":15063.17,"sma_120":14673.42},{"date":"2025-12-04","open":14310,"high":14310,"low":13820,"close":13930,"volume":302349,"rsi_14":46.18,"sma_20":13974.5,"sma_60":15031.5,"sma_120":14674.92},{"date":"2025-12-05","open":13950,"high":14210,"low":13780,"close":13940,"volume":316967,"rsi_14":48.73,"sma_20":13964.0,"sma_60":15005.67,"sma_120":14667.42},{"date":"2025-12-08","open":14080,"high":14080,"low":13710,"close":13980,"volume":258893,"rsi_14":62.17,"sma_20":13945.0,"sma_60":14982.67,"sma_120":14666.08},{"date":"2025-12-09","open":13890,"high":14150,"low":13880,"close":13970,"volume":218025,"rsi_14":60.0,"sma_20":13866.0,"sma_60":14957.5,"sma_120":14659.17},{"date":"2025-12-10","open":14040,"high":14580,"low":13970,"close":14040,"volume":432020,"rsi_14":55.69,"sma_20":13812.0,"sma_60":14924.17,"sma_120":14654.08},{"date":"2025-12-11","open":14120,"high":14290,"low":13690,"close":13690,"volume":1012901,"rsi_14":58.96,"sma_20":13749.0,"sma_60":14878.67,"sma_120":14642.42},{"date":"2025-12-12","open":13800,"high":14300,"low":13650,"close":14300,"volume":477366,"rsi_14":72.46,"sma_20":13748.5,"sma_60":14830.83,"sma_120":14638.83},{"date":"2025-12-15","open":14050,"high":14050,"low":13710,"close":13760,"volume":260246,"rsi_14":55.49,"sma_20":13733.5,"sma_60":14775.5,"sma_120":14631.25},{"date":"2025-12-16","open":13620,"high":13760,"low":13140,"close":13150,"volume":343074,"rsi_14":47.4,"sma_20":13738.0,"sma_60":14717.83,"sma_120":14621.83},{"date":"2025-12-17","open":13200,"high":13620,"low":13150,"close":13550,"volume":185551,"rsi_14":50.85,"sma_20":13753.0,"sma_60":14675.83,"sma_120":14613.92},{"date":"2025-12-18","open":13200,"high":13460,"low":13100,"close":13260,"volume":134530,"rsi_14":37.23,"sma_20":13732.5,"sma_60":14626.17,"sma_120":14605.58},{"date":"2025-12-19","open":13400,"high":13480,"low":13200,"close":13300,"volume":192696,"rsi_14":38.84,"sma_20":13740.5,"sma_60":14572.83,"sma_120":14601.0},{"date":"2025-12-22","open":13600,"high":14300,"low":13560,"close":14280,"volume":575646,"rsi_14":50.34,"sma_20":13814.5,"sma_60":14540.83,"sma_120":14607.5},{"date":"2025-12-23","open":14270,"high":14430,"low":13210,"close":13210,"volume":767107,"rsi_14":39.52,"sma_20":13805.0,"sma_60":14501.83,"sma_120":14605.25},{"date":"2025-12-24","open":13260,"high":13370,"low":12570,"close":12710,"volume":959476,"rsi_14":38.95,"sma_20":13773.0,"sma_60":14457.33,"sma_120":14599.17},{"date":"2025-12-26","open":12710,"high":13500,"low":12710,"close":13240,"volume":623295,"rsi_14":44.21,"sma_20":13761.0,"sma_60":14430.17,"sma_120":14597.75},{"date":"2025-12-29","open":13270,"high":13570,"low":13130,"close":13440,"volume":275217,"rsi_14":45.65,"sma_20":13723.0,"sma_60":14416.33,"sma_120":14590.08},{"date":"2025-12-30","open":13350,"high":13750,"low":13320,"close":13380,"volume":260783,"rsi_14":45.28,"sma_20":13686.5,"sma_60":14399.67,"sma_120":14586.17},{"date":"2026-01-02","open":13390,"high":13880,"low":13130,"close":13730,"volume":203406,"rsi_14":47.63,"sma_20":13660.5,"sma_60":14388.5,"sma_120":14587.33},{"date":"2026-01-05","open":14230,"high":14520,"low":13910,"close":14080,"volume":342480,"rsi_14":52.99,"sma_20":13647.0,"sma_60":14372.33,"sma_120":14587.75},{"date":"2026-01-06","open":14020,"high":14440,"low":13860,"close":14440,"volume":329963,"rsi_14":51.11,"sma_20":13672.5,"sma_60":14344.83,"sma_120":14593.17},{"date":"2026-01-07","open":14510,"high":14710,"low":13870,"close":14000,"volume":420992,"rsi_14":51.94,"sma_20":13675.5,"sma_60":14307.0,"sma_120":14597.25},{"date":"2026-01-08","open":13920,"high":14060,"low":13260,"close":13260,"volume":272002,"rsi_14":50.87,"sma_20":13639.5,"sma_60":14263.5,"sma_120":14595.58},{"date":"2026-01-09","open":13310,"high":13390,"low":13000,"close":13120,"volume":168226,"rsi_14":46.45,"sma_20":13597.0,"sma_60":14225.17,"sma_120":14598.58},{"date":"2026-01-12","open":13230,"high":13260,"low":12890,"close":13050,"volume":239324,"rsi_14":48.2,"sma_20":13547.5,"sma_60":14177.33,"sma_120":14599.17},{"date":"2026-01-13","open":13100,"high":13200,"low":12760,"close":12890,"volume":279234,"rsi_14":46.55,"sma_20":13507.5,"sma_60":14135.17,"sma_120":14592.17},{"date":"2026-01-14","open":12950,"high":13200,"low":12830,"close":13150,"volume":260960,"rsi_14":39.2,"sma_20":13450.0,"sma_60":14104.33,"sma_120":14589.92},{"date":"2026-01-15","open":13160,"high":13240,"low":12970,"close":13180,"volume":159851,"rsi_14":49.64,"sma_20":13421.0,"sma_60":14039.5,"sma_120":14589.17},{"date":"2026-01-16","open":13360,"high":13930,"low":13170,"close":13260,"volume":290739,"rsi_14":57.29,"sma_20":13426.5,"sma_60":13993.67,"sma_120":14587.17},{"date":"2026-01-19","open":13130,"high":13370,"low":13000,"close":13170,"volume":235366,"rsi_14":45.69,"sma_20":13407.5,"sma_60":13919.0,"sma_120":14589.0},{"date":"2026-01-20","open":13130,"high":13190,"low":12630,"close":13100,"volume":312830,"rsi_14":45.54,"sma_20":13397.5,"sma_60":13870.67,"sma_120":14590.33},{"date":"2026-01-21","open":12810,"high":12850,"low":12450,"close":12560,"volume":376728,"rsi_14":32.43,"sma_20":13311.5,"sma_60":13825.0,"sma_120":14577.33},{"date":"2026-01-22","open":12740,"high":12800,"low":12400,"close":12680,"volume":375881,"rsi_14":27.42,"sma_20":13285.0,"sma_60":13775.83,"sma_120":14566.5},{"date":"2026-01-23","open":12810,"high":13250,"low":12620,"close":13240,"volume":411620,"rsi_14":31.82,"sma_20":13311.5,"sma_60":13741.33,"sma_120":14558.17},{"date":"2026-01-26","open":13450,"high":14170,"low":13320,"close":14040,"volume":787351,"rsi_14":50.55,"sma_20":13351.5,"sma_60":13733.5,"sma_120":14557.67},{"date":"2026-01-27","open":14310,"high":15350,"low":14160,"close":15190,"volume":1301731,"rsi_14":73.71,"sma_20":13439.0,"sma_60":13744.83,"sma_120":14565.58},{"date":"2026-01-28","open":15450,"high":16340,"low":15310,"close":16340,"volume":1196995,"rsi_14":81.69,"sma_20":13587.0,"sma_60":13769.0,"sma_120":14580.83},{"date":"2026-01-29","open":16780,"high":17280,"low":15710,"close":16930,"volume":1235005,"rsi_14":84.64,"sma_20":13747.0,"sma_60":13804.5,"sma_120":14602.58},{"date":"2026-01-30","open":16800,"high":18200,"low":16600,"close":17730,"volume":1282788,"rsi_14":88.78,"sma_20":13929.5,"sma_60":13864.83,"sma_120":14629.92},{"date":"2026-02-02","open":17170,"high":18800,"low":16950,"close":17560,"volume":1081048,"rsi_14":85.85,"sma_20":14085.5,"sma_60":13910.83,"sma_120":14649.5},{"date":"2026-02-03","open":18350,"high":18530,"low":17010,"close":17760,"volume":795756,"rsi_14":86.23,"sma_20":14273.5,"sma_60":13971.0,"sma_120":14673.25},{"date":"2026-02-04","open":17400,"high":18300,"low":17300,"close":17880,"volume":503429,"rsi_14":86.32,"sma_20":14504.5,"sma_60":14048.0,"sma_120":14692.67},{"date":"2026-02-05","open":17160,"high":17560,"low":16830,"close":16960,"volume":459889,"rsi_14":75.41,"sma_20":14696.5,"sma_60":14091.33,"sma_120":14704.0},{"date":"2026-02-06","open":16100,"high":17700,"low":15450,"close":16980,"volume":697975,"rsi_14":76.42,"sma_20":14893.0,"sma_60":14115.17,"sma_120":14714.83},{"date":"2026-02-09","open":17640,"high":18590,"low":17510,"close":18350,"volume":614857,"rsi_14":80.85,"sma_20":15166.0,"sma_60":14169.0,"sma_120":14742.08},{"date":"2026-02-10","open":18350,"high":18500,"low":17000,"close":17650,"volume":387273,"rsi_14":79.35,"sma_20":15391.0,"sma_60":14214.0,"sma_120":14763.33},{"date":"2026-02-11","open":17520,"high":17530,"low":16300,"close":16450,"volume":654226,"rsi_14":69.33,"sma_20":15554.5,"sma_60":14249.67,"sma_120":14774.0},{"date":"2026-02-12","open":16930,"high":17050,"low":16420,"close":16820,"volume":403851,"rsi_14":68.72,"sma_20":15732.5,"sma_60":14295.67,"sma_120":14795.42},{"date":"2026-02-13","open":16450,"high":16750,"low":16290,"close":16360,"volume":213730,"rsi_14":62.58,"sma_20":15887.5,"sma_60":14350.67,"sma_120":14815.42},{"date":"2026-02-19","open":16850,"high":17350,"low":16630,"close":17170,"volume":442328,"rsi_14":61.15,"sma_20":16087.5,"sma_60":14416.0,"sma_120":14848.83},{"date":"2026-02-20","open":17000,"high":17210,"low":16700,"close":16930,"volume":229207,"rsi_14":53.7,"sma_20":16279.0,"sma_60":14470.33,"sma_120":14881.17},{"date":"2026-02-23","open":17030,"high":17100,"low":15980,"close":16060,"volume":361339,"rsi_14":44.73,"sma_20":16454.0,"sma_60":14519.0,"sma_120":14905.83},{"date":"2026-02-24","open":16110,"high":16820,"low":15960,"close":16570,"volume":245313,"rsi_14":42.71,"sma_20":16648.5,"sma_60":14581.83,"sma_120":14934.0},{"date":"2026-02-25","open":16830,"high":16830,"low":16230,"close":16320,"volume":213855,"rsi_14":42.29,"sma_20":16802.5,"sma_60":14630.5,"sma_120":14956.42},{"date":"2026-02-26","open":16800,"high":17150,"low":16310,"close":16560,"volume":409239,"rsi_14":42.57,"sma_20":16928.5,"sma_60":14680.33,"sma_120":14930.42},{"date":"2026-02-27","open":16080,"high":16320,"low":15710,"close":15930,"volume":312093,"rsi_14":38.65,"sma_20":16965.5,"sma_60":14724.83,"sma_120":14952.67},{"date":"2026-03-03","open":15390,"high":16140,"low":14760,"close":14760,"volume":542790,"rsi_14":37.56,"sma_20":16886.5,"sma_60":14734.17,"sma_120":14939.33},{"date":"2026-03-04","open":14300,"high":14450,"low":12470,"close":12510,"volume":508127,"rsi_14":29.81,"sma_20":16665.5,"sma_60":14707.5,"sma_120":14912.92},{"date":"2026-03-05","open":13500,"high":14700,"low":13330,"close":14030,"volume":524361,"rsi_14":30.75,"sma_20":16480.5,"sma_60":14703.83,"sma_120":14895.75},{"date":"2026-03-06","open":13890,"high":15120,"low":13750,"close":15080,"volume":348796,"rsi_14":38.89,"sma_20":16356.5,"sma_60":14716.0,"sma_120":14889.58},{"date":"2026-03-09","open":14000,"high":14280,"low":13130,"close":13770,"volume":328608,"rsi_14":38.53,"sma_20":16157.0,"sma_60":14713.33,"sma_120":14872.42},{"date":"2026-03-10","open":14510,"high":14620,"low":13800,"close":14040,"volume":403257,"rsi_14":38.0,"sma_20":15965.0,"sma_60":14715.0,"sma_120":14860.33},{"date":"2026-03-11","open":14520,"high":14730,"low":14010,"close":14130,"volume":410596,"rsi_14":40.05,"sma_20":15823.5,"sma_60":14717.5,"sma_120":14850.08},{"date":"2026-03-12","open":14030,"high":14410,"low":13880,"close":14180,"volume":318437,"rsi_14":35.69,"sma_20":15683.5,"sma_60":14721.0,"sma_120":14839.25},{"date":"2026-03-13","open":14530,"high":14530,"low":14030,"close":14220,"volume":364260,"rsi_14":36.78,"sma_20":15477.0,"sma_60":14724.0,"sma_120":14824.08},{"date":"2026-03-16","open":14170,"high":14310,"low":13420,"close":13630,"volume":383489,"rsi_14":37.81,"sma_20":15276.0,"sma_60":14705.67,"sma_120":14768.25},{"date":"2026-03-17","open":14070,"high":14970,"low":14070,"close":14330,"volume":475676,"rsi_14":38.98,"sma_20":15170.0,"sma_60":14723.5,"sma_120":14777.17},{"date":"2026-03-18","open":14970,"high":15300,"low":14660,"close":14970,"volume":498672,"rsi_14":43.6,"sma_20":15077.5,"sma_60":14743.67,"sma_120":14759.58},{"date":"2026-03-19","open":14380,"high":14980,"low":14340,"close":14570,"volume":319839,"rsi_14":40.71,"sma_20":14988.0,"sma_60":14767.33,"sma_120":14742.58},{"date":"2026-03-20","open":15130,"high":15590,"low":14870,"close":15060,"volume":424516,"rsi_14":45.88,"sma_20":14882.5,"sma_60":14792.5,"sma_120":14734.17},{"date":"2026-03-23","open":14460,"high":14530,"low":13900,"close":13900,"volume":307543,"rsi_14":45.93,"sma_20":14731.0,"sma_60":14803.17,"sma_120":14714.67},{"date":"2026-03-24","open":14400,"high":14470,"low":13750,"close":14170,"volume":196835,"rsi_14":59.67,"sma_20":14636.5,"sma_60":14817.67,"sma_120":14695.25},{"date":"2026-03-25","open":14380,"high":14680,"low":14270,"close":14360,"volume":232131,"rsi_14":52.28,"sma_20":14526.0,"sma_60":14819.0,"sma_120":14679.92},{"date":"2026-03-26","open":14200,"high":14550,"low":13520,"close":13730,"volume":343076,"rsi_14":40.12,"sma_20":14396.5,"sma_60":14827.67,"sma_120":14664.75},{"date":"2026-03-27","open":13300,"high":13730,"low":13010,"close":13580,"volume":223748,"rsi_14":48.32,"sma_20":14247.5,"sma_60":14842.17,"sma_120":14649.75},{"date":"2026-03-30","open":13030,"high":13150,"low":12920,"close":12970,"volume":198962,"rsi_14":41.1,"sma_20":14099.5,"sma_60":14837.67,"sma_120":14633.92},{"date":"2026-03-31","open":12750,"high":13300,"low":12550,"close":12560,"volume":233654,"rsi_14":37.6,"sma_20":13989.5,"sma_60":14823.0,"sma_120":14619.67},{"date":"2026-04-01","open":13178,"high":13751,"low":13128,"close":13600,"volume":233104,"rsi_14":45.67,"sma_20":14041.5,"sma_60":14825.83,"sma_120":14612.75},{"date":"2026-04-02","open":13760,"high":13950,"low":12960,"close":13220,"volume":336126,"rsi_14":43.39,"sma_20":14001.0,"sma_60":14817.33,"sma_120":14602.92},{"date":"2026-04-03","open":13390,"high":13600,"low":12990,"close":13150,"volume":183689,"rsi_14":46.59,"sma_20":13904.5,"sma_60":14801.83,"sma_120":14587.08},{"date":"2026-04-06","open":13200,"high":13580,"low":12920,"close":13000,"volume":230588,"rsi_14":39.75,"sma_20":13866.0,"sma_60":14777.83,"sma_120":14561.33},{"date":"2026-04-07","open":13280,"high":13400,"low":12830,"close":13020,"volume":159187,"rsi_14":33.39,"sma_20":13815.0,"sma_60":14761.5,"sma_120":14534.25},{"date":"2026-04-08","open":13790,"high":14240,"low":13690,"close":14130,"volume":390767,"rsi_14":46.66,"sma_20":13815.0,"sma_60":14776.0,"sma_120":14519.75},{"date":"2026-04-09","open":13910,"high":14530,"low":13870,"close":14130,"volume":316990,"rsi_14":42.36,"sma_20":13812.5,"sma_60":14792.83,"sma_120":14509.0},{"date":"2026-04-10","open":14330,"high":15100,"low":14290,"close":14410,"volume":339298,"rsi_14":54.89,"sma_20":13822.0,"sma_60":14815.5,"sma_120":14496.42},{"date":"2026-04-13","open":14000,"high":14750,"low":13960,"close":14530,"volume":193615,"rsi_14":53.56,"sma_20":13867.0,"sma_60":14842.83,"sma_120":14489.0},{"date":"2026-04-14","open":15090,"high":15470,"low":14940,"close":15300,"volume":593499,"rsi_14":58.33,"sma_20":13915.5,"sma_60":14878.67,"sma_120":14491.5},{"date":"2026-04-15","open":15830,"high":17060,"low":15400,"close":16800,"volume":972429,"rsi_14":73.58,"sma_20":14007.0,"sma_60":14939.0,"sma_120":14489.25},{"date":"2026-04-16","open":16900,"high":20900,"low":16850,"close":20700,"volume":3757439,"rsi_14":84.7,"sma_20":14313.5,"sma_60":15063.0,"sma_120":14528.33},{"date":"2026-04-17","open":20250,"high":21150,"low":19660,"close":20550,"volume":1271555,"rsi_14":88.67,"sma_20":14588.0,"sma_60":15186.0,"sma_120":14569.58},{"date":"2026-04-20","open":20600,"high":24850,"low":20050,"close":24050,"volume":3011394,"rsi_14":94.57,"sma_20":15095.5,"sma_60":15368.5,"sma_120":14642.42},{"date":"2026-04-21","open":23350,"high":23550,"low":22150,"close":22450,"volume":994229,"rsi_14":82.96,"sma_20":15509.5,"sma_60":15533.33,"sma_120":14696.17},{"date":"2026-04-22","open":22200,"high":22200,"low":20500,"close":21100,"volume":957648,"rsi_14":77.13,"sma_20":15846.5,"sma_60":15673.67,"sma_120":14744.5},{"date":"2026-04-23","open":21500,"high":21550,"low":20200,"close":20600,"volume":572402,"rsi_14":74.92,"sma_20":16190.0,"sma_60":15796.33,"sma_120":14785.92},{"date":"2026-04-24","open":20850,"high":21250,"low":20200,"close":21150,"volume":612606,"rsi_14":76.55,"sma_20":16568.5,"sma_60":15914.83,"sma_120":14834.58},{"date":"2026-04-27","open":21400,"high":21400,"low":20450,"close":20850,"volume":380787,"rsi_14":75.05,"sma_20":16962.5,"sma_60":16009.17,"sma_120":14887.42},{"date":"2026-04-28","open":20800,"high":21700,"low":20650,"close":21150,"volume":477276,"rsi_14":73.68,"sma_20":17392.0,"sma_60":16089.33,"sma_120":14942.75},{"date":"2026-04-29","open":21200,"high":21900,"low":20450,"close":21550,"volume":680876,"rsi_14":74.38,"sma_20":17792.0,"sma_60":16166.33,"sma_120":14985.42},{"date":"2026-04-30","open":24250,"high":25250,"low":22150,"close":22650,"volume":1918005,"rsi_14":74.26,"sma_20":18834.5,"sma_60":15304.83,"sma_120":14986.42},{"date":"2026-05-04","open":23900,"high":27400,"low":22900,"close":26100,"volume":2538964,"rsi_14":79.87,"sma_20":18911.0,"sma_60":16390.67,"sma_120":15163.58},{"date":"2026-05-06","open":26700,"high":29250,"low":24500,"close":27900,"volume":2253519,"rsi_14":80.88,"sma_20":19656.0,"sma_60":16559.67,"sma_120":15272.75},{"date":"2026-05-07","open":27700,"high":27700,"low":24800,"close":24850,"volume":857000,"rsi_14":68.34,"sma_20":20247.5,"sma_60":16675.83,"sma_120":15361.92},{"date":"2026-05-08","open":23700,"high":25000,"low":23500,"close":24250,"volume":520446,"rsi_14":59.52,"sma_20":20753.5,"sma_60":16797.33,"sma_120":15444.33},{"date":"2026-05-11","open":25350,"high":25700,"low":23650,"close":23900,"volume":628937,"rsi_14":58.89,"sma_20":21242.0,"sma_60":16912.67,"sma_120":15513.92},{"date":"2026-05-12","open":24200,"high":24450,"low":21450,"close":22550,"volume":730404,"rsi_14":45.51,"sma_20":21649.0,"sma_60":16982.67,"sma_120":15575.83},{"date":"2026-05-13","open":22150,"high":25000,"low":21550,"close":24800,"volume":846870,"rsi_14":56.77,"sma_20":22162.5,"sma_60":17101.83,"sma_120":15657.92},{"date":"2026-05-14","open":24300,"high":25500,"low":23300,"close":24050,"volume":573587,"rsi_14":58.81,"sma_20":22600.0,"sma_60":17228.5,"sma_120":15739.08},{"date":"2026-05-15","open":24150,"high":24650,"low":21600,"close":22250,"volume":550248,"rsi_14":54.57,"sma_20":22872.5,"sma_60":17319.0,"sma_120":15807.33},{"date":"2026-05-18","open":21300,"high":21650,"low":20150,"close":21050,"volume":469628,"rsi_14":49.73,"sma_20":22890.0,"sma_60":17397.17,"sma_120":15873.92},{"date":"2026-05-19","open":20900,"high":21750,"low":19680,"close":20200,"volume":514088,"rsi_14":48.31,"sma_20":22872.5,"sma_60":17447.67,"sma_120":15931.83},{"date":"2026-05-20","open":20050,"high":20200,"low":18500,"close":18940,"volume":398403,"rsi_14":44.53,"sma_20":22617.0,"sma_60":17481.17,"sma_120":15975.75},{"date":"2026-05-21","open":19660,"high":21050,"low":19560,"close":19970,"volume":361699,"rsi_14":46.21,"sma_20":22493.0,"sma_60":17546.33,"sma_120":16032.67},{"date":"2026-05-22","open":21600,"high":21750,"low":20800,"close":21400,"volume":355121,"rsi_14":47.05,"sma_20":22508.0,"sma_60":17626.83,"sma_120":16104.33},{"date":"2026-05-26","open":21950,"high":23000,"low":21800,"close":21950,"volume":473254,"rsi_14":38.64,"sma_20":22575.5,"sma_60":17720.67,"sma_120":16175.58},{"date":"2026-05-27","open":23300,"high":25250,"low":22300,"close":23250,"volume":1339923,"rsi_14":36.92,"sma_20":22680.5,"sma_60":17832.17,"sma_120":16258.08},{"date":"2026-05-28","open":22100,"high":22400,"low":19840,"close":20350,"volume":556812,"rsi_14":37.23,"sma_20":22655.5,"sma_60":17905.83,"sma_120":16315.33},{"date":"2026-05-29","open":21100,"high":21700,"low":19950,"close":20500,"volume":606016,"rsi_14":39.08,"sma_20":22623.0,"sma_60":18001.5,"sma_120":16367.83},{"date":"2026-06-01","open":19860,"high":20300,"low":19200,"close":20050,"volume":494026,"rsi_14":38.85,"sma_20":22548.0,"sma_60":18127.17,"sma_120":16417.33},{"date":"2026-06-02","open":21300,"high":24450,"low":19660,"close":23200,"volume":1236760,"rsi_14":51.7,"sma_20":22575.5,"sma_60":18280.0,"sma_120":16491.92},{"date":"2026-06-04","open":23200,"high":25200,"low":22200,"close":22450,"volume":884853,"rsi_14":43.31,"sma_20":22393.0,"sma_60":18402.83,"sma_120":16559.42},{"date":"2026-06-05","open":21700,"high":21700,"low":20400,"close":21000,"volume":355410,"rsi_14":41.65,"sma_20":22048.0,"sma_60":18523.33,"sma_120":16618.33},{"date":"2026-06-08","open":19000,"high":19130,"low":17610,"close":17770,"volume":511507,"rsi_14":38.63,"sma_20":21694.0,"sma_60":18585.5,"sma_120":16650.25},{"date":"2026-06-09","open":18330,"high":19980,"low":18060,"close":19220,"volume":380388,"rsi_14":45.41,"sma_20":21442.5,"sma_60":18670.33,"sma_120":16693.92},{"date":"2026-06-10","open":19090,"high":21600,"low":18900,"close":20100,"volume":564692,"rsi_14":49.75,"sma_20":21252.5,"sma_60":18769.0,"sma_120":16745.0},{"date":"2026-06-11","open":20100,"high":24900,"low":19700,"close":22150,"volume":3778942,"rsi_14":57.73,"sma_20":21232.5,"sma_60":18901.17,"sma_120":16812.58},{"date":"2026-06-12","open":22600,"high":22750,"low":20850,"close":21000,"volume":1140169,"rsi_14":52.47,"sma_20":21042.5,"sma_60":19024.0,"sma_120":16873.5},{"date":"2026-06-15","open":21500,"high":22650,"low":21050,"close":22050,"volume":510477,"rsi_14":51.58,"sma_20":20942.5,"sma_60":19152.67,"sma_120":16938.08},{"date":"2026-06-16","open":22450,"high":22450,"low":21050,"close":21100,"volume":396409,"rsi_14":47.97,"sma_20":20885.0,"sma_60":19254.83,"sma_120":16999.25},{"date":"2026-06-17","open":20500,"high":21500,"low":20050,"close":20600,"volume":325174,"rsi_14":48.22,"sma_20":20907.0,"sma_60":20052.0,"sma_120":17447.08},{"date":"2026-06-18","open":20350,"high":21600,"low":19790,"close":21150,"volume":440704,"rsi_14":52.25,"sma_20":20910.0,"sma_60":19456.83,"sma_120":17124.67},{"date":"2026-06-19","open":21700,"high":22150,"low":19910,"close":20650,"volume":709769,"rsi_14":50.41,"sma_20":20995.5,"sma_60":19569.33,"sma_120":17186.25},{"date":"2026-06-22","open":19900,"high":22300,"low":19890,"close":20950,"volume":515810,"rsi_14":52.51,"sma_20":21044.5,"sma_60":19682.33,"sma_120":17250.0},{"date":"2026-06-23","open":21500,"high":22150,"low":19750,"close":19920,"volume":964865,"rsi_14":39.65,"sma_20":20970.5,"sma_60":19775.0,"sma_120":17297.0},{"date":"2026-06-24","open":19920,"high":20100,"low":17850,"close":18390,"volume":637830,"rsi_14":37.79,"sma_20":20792.5,"sma_60":19852.67,"sma_120":17340.17},{"date":"2026-06-25","open":18940,"high":19950,"low":17630,"close":17750,"volume":429289,"rsi_14":39.72,"sma_20":20517.5,"sma_60":19922.17,"sma_120":17382.17},{"date":"2026-06-26","open":17820,"high":18670,"low":17020,"close":17370,"volume":453350,"rsi_14":48.46,"sma_20":20368.5,"sma_60":19995.5,"sma_120":17416.58},{"date":"2026-06-29","open":17360,"high":18090,"low":16990,"close":17890,"volume":350392,"rsi_14":44.47,"sma_20":20238.0,"sma_60":20084.33,"sma_120":17453.67},{"date":"2026-06-30","open":17910,"high":18230,"low":17190,"close":17800,"volume":257100,"rsi_14":39.77,"sma_20":20125.5,"sma_60":20155.17,"sma_120":17490.5},{"date":"2026-07-01","open":18380,"high":19780,"low":18090,"close":19490,"volume":502613,"rsi_14":37.78,"sma_20":19940.0,"sma_60":20259.67,"sma_120":17538.5},{"date":"2026-07-02","open":18700,"high":18750,"low":16910,"close":16950,"volume":330693,"rsi_14":33.5,"sma_20":19665.0,"sma_60":20323.0,"sma_120":17562.42},{"date":"2026-07-03","open":16890,"high":17360,"low":15460,"close":17230,"volume":281859,"rsi_14":29.04,"sma_20":19476.5,"sma_60":20393.5,"sma_120":17585.67},{"date":"2026-07-06","open":17270,"high":17280,"low":16000,"close":16230,"volume":224974,"rsi_14":28.92,"sma_20":19399.5,"sma_60":20447.0,"sma_120":17604.25},{"date":"2026-07-07","open":16010,"high":16510,"low":15250,"close":15640,"volume":248468,"rsi_14":28.69,"sma_20":19220.5,"sma_60":20472.17,"sma_120":17624.08},{"date":"2026-07-08","open":14890,"high":16500,"low":14800,"close":15330,"volume":335231,"rsi_14":24.47,"sma_20":18982.0,"sma_60":20492.17,"sma_120":17642.5},{"date":"2026-07-09","open":15300,"high":16490,"low":15300,"close":15760,"volume":249882,"rsi_14":28.42,"sma_20":18662.5,"sma_60":20514.67,"sma_120":17665.08},{"date":"2026-07-10","open":16110,"high":17250,"low":15930,"close":17130,"volume":201310,"rsi_14":34.6,"sma_20":18469.0,"sma_60":20558.0,"sma_120":17700.42},{"date":"2026-07-13","open":17010,"high":17625,"low":15640,"close":15640,"volume":203364,"rsi_14":33.36,"sma_20":18148.5,"sma_60":20563.67,"sma_120":17721.17},{"date":"2026-07-14","open":15610,"high":16035,"low":14500,"close":15270,"volume":248469,"rsi_14":36.67,"sma_20":17857.0,"sma_60":20538.17,"sma_120":17738.58},{"date":"2026-07-15","open":15840,"high":16580,"low":15500,"close":16350,"volume":153929,"rsi_14":44.23,"sma_20":17644.5,"sma_60":20465.67,"sma_120":17764.33},{"date":"2026-07-16","open":15780,"high":15890,"low":14720,"close":14960,"volume":214547,"rsi_14":40.84,"sma_20":17335.0,"sma_60":20372.5,"sma_120":17779.25},{"date":"2026-07-20","open":14510,"high":14890,"low":13810,"close":14150,"volume":212001,"rsi_14":36.09,"sma_20":17010.0,"sma_60":20207.5,"sma_120":17788.0},{"date":"2026-07-21","open":14000,"high":14840,"low":13990,"close":14720,"volume":130845,"rsi_14":38.94,"sma_20":16698.5,"sma_60":20078.67,"sma_120":17806.0},{"date":"2026-07-22","open":15610,"high":16165,"low":14750,"close":14750,"volume":142300,"rsi_14":30.67,"sma_20":16440.0,"sma_60":19972.83,"sma_120":17823.25},{"date":"2026-07-23","open":15030,"high":15710,"low":14860,"close":15710,"volume":166969,"rsi_14":44.19,"sma_20":16306.0,"sma_60":19891.33,"sma_120":17843.83},{"date":"2026-07-24","open":15650,"high":15850,"low":14570,"close":14630,"volume":142321,"rsi_14":38.68,"sma_20":16150.0,"sma_60":19782.67,"sma_120":17848.75},{"date":"2026-07-27","open":15080,"high":15450,"low":13850,"close":15290,"volume":149406,"rsi_14":45.78,"sma_20":16046.0,"sma_60":19690.0,"sma_120":17849.58},{"date":"2026-07-28","open":14580,"high":14850,"low":13260,"close":13380,"volume":270945,"rsi_14":40.93,"sma_20":15820.5,"sma_60":19560.5,"sma_120":17824.92},{"date":"2026-07-29","open":13720,"high":14150,"low":11300,"close":12370,"volume":358104,"rsi_14":38.75,"sma_20":15549.0,"sma_60":19407.5,"sma_120":17786.92},{"date":"2026-07-30","open":11400,"high":12660,"low":11400,"close":11910,"volume":251580,"rsi_14":35.41,"sma_20":15170.0,"sma_60":19228.5,"sma_120":17738.42},{"date":"2026-07-31","open":12880,"high":14950,"low":12870,"close":14650,"volume":384869,"rsi_14":41.48,"sma_20":15055.0,"sma_60":19037.67,"sma_120":17714.17},{"date":"2026-08-03","open":14370,"high":15320,"low":14230,"close":14920,"volume":144611,"rsi_14":47.3,"sma_20":14939.5,"sma_60":18821.33,"sma_120":17690.5},{"date":"2026-08-04","open":15420,"high":15930,"low":15050,"close":15900,"volume":156465,"rsi_14":52.26,"sma_20":14923.0,"sma_60":18672.17,"sma_120":17674.0},{"date":"2026-08-05","open":16400,"high":16515,"low":15900,"close":16320,"volume":128592,"rsi_14":49.89,"sma_20":14957.0,"sma_60":18540.0,"sma_120":17668.67},{"date":"2026-08-06","open":16130,"high":16730,"low":15510,"close":15920,"volume":123332,"rsi_14":53.9,"sma_20":14986.5,"sma_60":18407.0,"sma_120":17659.83},{"date":"2026-08-07","open":15950,"high":16500,"low":15360,"close":15590,"volume":118517,"rsi_14":56.09,"sma_20":14978.0,"sma_60":18291.0,"sma_120":17636.83},{"date":"2026-08-10","open":15820,"high":16930,"low":15610,"close":16800,"volume":142479,"rsi_14":58.35,"sma_20":14961.5,"sma_60":18157.67,"sma_120":17629.75},{"date":"2026-08-11","open":16730,"high":17300,"low":16520,"close":17300,"volume":147069,"rsi_14":59.86,"sma_20":15044.5,"sma_60":18045.17,"sma_120":17636.83},{"date":"2026-08-12","open":17410,"high":19800,"low":17000,"close":19330,"volume":539839,"rsi_14":62.93,"sma_20":15247.5,"sma_60":17996.5,"sma_120":17657.75},{"date":"2026-08-13","open":19550,"high":19930,"low":19260,"close":19500,"volume":289832,"rsi_14":68.6,"sma_20":15405.0,"sma_60":17970.67,"sma_120":17683.92},{"date":"2026-08-14","open":19800,"high":19840,"low":18770,"close":19350,"volume":228517,"rsi_14":66.14,"sma_20":15624.5,"sma_60":17956.5,"sma_120":17702.08},{"date":"2026-08-18","open":19040,"high":19050,"low":17050,"close":17120,"volume":313743,"rsi_14":64.5,"sma_20":15773.0,"sma_60":17926.17,"sma_120":17703.67},{"date":"2026-08-19","open":16570,"high":18250,"low":16410,"close":17300,"volume":489471,"rsi_14":70.42,"sma_20":15902.0,"sma_60":17881.67,"sma_120":17714.0},{"date":"2026-08-20","open":17550,"high":18610,"low":17310,"close":18580,"volume":226502,"rsi_14":75.87,"sma_20":16093.5,"sma_60":17834.67,"sma_120":17730.75},{"date":"2026-08-21","open":18580,"high":18590,"low":17110,"close":17250,"volume":215661,"rsi_14":61.32,"sma_20":16170.5,"sma_60":17756.33,"sma_120":17738.5},{"date":"2026-08-24","open":17060,"high":17690,"low":16720,"close":17300,"volume":103823,"rsi_14":60.57,"sma_20":16304.0,"sma_60":17657.17,"sma_120":17744.67},{"date":"2026-08-25","open":17130,"high":19770,"low":16920,"close":19680,"volume":464647,"rsi_14":64.93,"sma_20":16523.5,"sma_60":17646.0,"sma_120":17775.92},{"date":"2026-08-26","open":19500,"high":19880,"low":18890,"close":19480,"volume":145633,"rsi_14":62.7,"sma_20":16828.5,"sma_60":17629.0,"sma_120":17815.25},{"date":"2026-08-27","open":19570,"high":19800,"low":18910,"close":19320,"volume":227297,"rsi_14":63.93,"sma_20":17176.0,"sma_60":17616.83,"sma_120":17872.0},{"date":"2026-08-28","open":19520,"high":19690,"low":19170,"close":19470,"volume":103755,"rsi_14":66.14,"sma_20":17554.0,"sma_60":17554.67,"sma_120":17917.33},{"date":"2026-08-31","open":18840,"high":19590,"low":18250,"close":19350,"volume":158407,"rsi_14":61.67,"sma_20":17789.0,"sma_60":17503.0,"sma_120":17952.92},{"date":"2026-09-01","open":19270,"high":19360,"low":18800,"close":18800,"volume":86779,"rsi_14":56.83,"sma_20":17983.0,"sma_60":17466.33,"sma_120":17994.83},{"date":"2026-09-02","open":18150,"high":18700,"low":18140,"close":18180,"volume":75258,"rsi_14":43.99,"sma_20":18097.0,"sma_60":17473.17,"sma_120":18029.33},{"date":"2026-09-03","open":18540,"high":18830,"low":17070,"close":17500,"volume":135316,"rsi_14":40.08,"sma_20":18156.0,"sma_60":17444.5,"sma_120":18057.42},{"date":"2026-09-04","open":17890,"high":18080,"low":17550,"close":18060,"volume":89074,"rsi_14":43.85,"sma_20":18263.0,"sma_60":17410.5,"sma_120":18089.75},{"date":"2026-09-07","open":18450,"high":19130,"low":18400,"close":18710,"volume":166833,"rsi_14":58.92,"sma_20":18419.0,"sma_60":17353.17,"sma_120":18127.17},{"date":"2026-09-08","open":18800,"high":18940,"low":18090,"close":18090,"volume":193884,"rsi_14":54.22,"sma_20":18483.5,"sma_60":17304.67,"sma_120":18164.33},{"date":"2026-09-09","open":18460,"high":20100,"low":18350,"close":19840,"volume":532478,"rsi_14":56.42,"sma_20":18610.5,"sma_60":17267.83,"sma_120":18210.25},{"date":"2026-09-10","open":20400,"high":20500,"low":19300,"close":19360,"volume":648651,"rsi_14":61.76,"sma_20":18612.0,"sma_60":17238.83,"sma_120":18246.83},{"date":"2026-09-11","open":19350,"high":20850,"low":18660,"close":20600,"volume":577741,"rsi_14":66.24,"sma_20":18667.0,"sma_60":17238.83,"sma_120":18297.08},{"date":"2026-09-14","open":20100,"high":21650,"low":19600,"close":19760,"volume":522511,"rsi_14":50.46,"sma_20":18687.5,"sma_60":17215.67,"sma_120":18336.25},{"date":"2026-09-15","open":19860,"high":20700,"low":19430,"close":19700,"volume":231522,"rsi_14":51.3,"sma_20":18816.5,"sma_60":17199.83,"sma_120":18384.58},{"date":"2026-09-16","open":19730,"high":19940,"low":19130,"close":19630,"volume":176380,"rsi_14":51.85,"sma_20":18933.0,"sma_60":17177.83,"sma_120":18430.08},{"date":"2026-09-17","open":19730,"high":20700,"low":19650,"close":20400,"volume":269746,"rsi_14":55.16,"sma_20":19024.0,"sma_60":17185.83,"sma_120":18480.42},{"date":"2026-09-18","open":20450,"high":20650,"low":19930,"close":20000,"volume":178911,"rsi_14":53.5,"sma_20":19161.5,"sma_60":17212.67,"sma_120":18532.67},{"date":"2026-09-21","open":19980,"high":20250,"low":19810,"close":20100,"volume":125020,"rsi_14":57.35,"sma_20":19301.5,"sma_60":17251.83,"sma_120":18587.0},{"date":"2026-09-22","open":20250,"high":22800,"low":19900,"close":22200,"volume":1556517,"rsi_14":69.48,"sma_20":19427.5,"sma_60":17332.33,"sma_120":18663.92},{"date":"2026-09-23","open":22150,"high":22800,"low":21750,"close":22550,"volume":359915,"rsi_14":75.28,"sma_20":19581.0,"sma_60":17410.0,"sma_120":18747.17},{"date":"2026-09-28","open":22300,"high":22400,"low":21550,"close":21600,"volume":171118,"rsi_14":67.05,"sma_20":19695.0,"sma_60":17473.33,"sma_120":18814.25},{"date":"2026-09-29","open":21500,"high":22150,"low":20900,"close":22100,"volume":272228,"rsi_14":66.57,"sma_20":19826.5,"sma_60":17516.83,"sma_120":18888.25},{"date":"2026-09-30","open":22200,"high":23250,"low":21800,"close":23100,"volume":558426,"rsi_14":73.61,"sma_20":20014.0,"sma_60":17619.33,"sma_120":18971.17},{"date":"2026-10-01","open":22650,"high":23800,"low":22500,"close":23500,"volume":429059,"rsi_14":69.76,"sma_20":20249.0,"sma_60":17723.83,"sma_120":19058.67},{"date":"2026-10-02","open":23350,"high":24700,"low":23100,"close":23950,"volume":608743,"rsi_14":74.86,"sma_20":20537.5,"sma_60":17852.5,"sma_120":19149.75},{"date":"2026-10-06","open":23900,"high":24200,"low":23550,"close":23950,"volume":264519,"rsi_14":70.96,"sma_20":20860.0,"sma_60":17991.0,"sma_120":19231.58},{"date":"2026-10-07","open":24000,"high":24050,"low":22550,"close":22750,"volume":250668,"rsi_14":67.9,"sma_20":21094.5,"sma_60":18114.67,"sma_120":19303.42},{"date":"2026-10-08","open":22850,"high":25450,"low":22850,"close":24350,"volume":850138,"rsi_14":73.51,"sma_20":21376.5,"sma_60":18257.83,"sma_120":19386.25},{"date":"2026-10-12","open":24050,"high":26300,"low":23600,"close":24450,"volume":720714,"rsi_14":74.29,"sma_20":21694.5,"sma_60":18379.83,"sma_120":19468.92},{"date":"2026-10-13","open":23400,"high":24750,"low":22550,"close":24600,"volume":506249,"rsi_14":72.58,"sma_20":21932.5,"sma_60":18529.17,"sma_120":19546.42},{"date":"2026-10-14","open":25300,"high":25950,"low":23550,"close":23950,"volume":419708,"rsi_14":70.68,"sma_20":22162.0,"sma_60":18673.83,"sma_120":19606.0},{"date":"2026-10-15","open":22250,"high":22600,"low":19960,"close":20250,"volume":387471,"rsi_14":50.57,"sma_20":22144.5,"sma_60":18738.83,"sma_120":19602.25},{"date":"2026-10-16","open":21400,"high":22750,"low":20700,"close":21800,"volume":385992,"rsi_14":48.41,"sma_20":22246.5,"sma_60":18852.83,"sma_120":19612.67},{"date":"2026-10-19","open":21000,"high":21800,"low":20400,"close":21350,"volume":311784,"rsi_14":45.28,"sma_20":22329.0,"sma_60":18972.83,"sma_120":19590.17},{"date":"2026-10-20","open":20900,"high":20950,"low":19400,"close":19470,"volume":264685,"rsi_14":42.19,"sma_20":22321.0,"sma_60":19052.0,"sma_120":19565.33},{"date":"2026-10-21","open":20300,"high":22150,"low":20300,"close":21000,"volume":262166,"rsi_14":46.25,"sma_20":22351.0,"sma_60":19156.17,"sma_120":19564.5},{"date":"2026-10-22","open":21300,"high":23500,"low":21150,"close":22500,"volume":871318,"rsi_14":48.02,"sma_20":22476.0,"sma_60":19269.33,"sma_120":19580.33},{"date":"2026-10-23","open":21165,"high":22982,"low":21067,"close":22400,"volume":617956}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1251.27,"pbr":1.02,"per":17.9,"roa":0.62,"roe":2.22,"grade":"C","comment":"PER 17.9배, ROE 2.22%","revenue":1184687227727.0,"analysis":"PER 17.9배입니다. ROE 2.2%입니다. 시가총액 7485.37억. 매출 1.18조, 영업이익 738.77억.","eps_basis":"TTM","debt_ratio":2.596942251677109,"market_cap":748537171200,"net_income":41813734552.0,"total_debt":1911712878386.0,"ttm_window":"2025Q3~2026Q2","gross_margin":28.49,"total_assets":2647852804929.0,"total_equity":736139926543.0,"profit_margin":3.53,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":73877048669.0,"operating_margin":6.24,"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":["부채비율(부채총계/자본총계) 2.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":22400.0,"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":3080.0},{"date":"2016-10-25","close":3005.0},{"date":"2016-10-26","close":3045.0},{"date":"2016-10-27","close":3100.0},{"date":"2016-10-28","close":3085.0},{"date":"2016-10-31","close":3000.0},{"date":"2016-11-01","close":3010.0},{"date":"2016-11-02","close":2915.0},{"date":"2016-11-03","close":2995.0},{"date":"2016-11-04","close":3015.0},{"date":"2016-11-07","close":3050.0},{"date":"2016-11-08","close":3015.0},{"date":"2016-11-09","close":2915.0},{"date":"2016-11-10","close":3010.0},{"date":"2016-11-11","close":2975.0},{"date":"2016-11-14","close":3000.0},{"date":"2016-11-15","close":2920.0},{"date":"2016-11-16","close":2890.0},{"date":"2016-11-17","close":2885.0},{"date":"2016-11-18","close":2845.0},{"date":"2016-11-21","close":2760.0},{"date":"2016-11-22","close":2835.0},{"date":"2016-11-23","close":2735.0},{"date":"2016-11-24","close":2670.0},{"date":"2016-11-25","close":2710.0},{"date":"2016-11-28","close":2870.0},{"date":"2016-11-29","close":2830.0},{"date":"2016-11-30","close":2830.0},{"date":"2016-12-01","close":2795.0},{"date":"2016-12-02","close":2690.0},{"date":"2016-12-05","close":2675.0},{"date":"2016-12-06","close":2700.0},{"date":"2016-12-07","close":2645.0},{"date":"2016-12-08","close":2700.0},{"date":"2016-12-09","close":2705.0},{"date":"2016-12-12","close":2705.0},{"date":"2016-12-13","close":2830.0},{"date":"2016-12-14","close":2830.0},{"date":"2016-12-15","close":2865.0},{"date":"2016-12-16","close":2890.0},{"date":"2016-12-19","close":2870.0},{"date":"2016-12-20","close":2895.0},{"date":"2016-12-21","close":2900.0},{"date":"2016-12-22","close":2865.0},{"date":"2016-12-23","close":2880.0},{"date":"2016-12-26","close":2855.0},{"date":"2016-12-27","close":2900.0},{"date":"2016-12-28","close":3045.0},{"date":"2016-12-29","close":3130.0},{"date":"2017-01-02","close":3045.0},{"date":"2017-01-03","close":3040.0},{"date":"2017-01-04","close":2995.0},{"date":"2017-01-05","close":3080.0},{"date":"2017-01-06","close":3070.0},{"date":"2017-01-09","close":3220.0},{"date":"2017-01-10","close":3220.0},{"date":"2017-01-11","close":3455.0},{"date":"2017-01-12","close":3420.0},{"date":"2017-01-13","close":3360.0},{"date":"2017-01-16","close":3240.0},{"date":"2017-01-17","close":3180.0},{"date":"2017-01-18","close":3190.0},{"date":"2017-01-19","close":3130.0},{"date":"2017-01-20","close":3080.0},{"date":"2017-01-23","close":2995.0},{"date":"2017-01-24","close":3050.0},{"date":"2017-01-25","close":3130.0},{"date":"2017-01-26","close":3150.0},{"date":"2017-01-31","close":3200.0},{"date":"2017-02-01","close":3345.0},{"date":"2017-02-02","close":3200.0},{"date":"2017-02-03","close":3120.0},{"date":"2017-02-06","close":3050.0},{"date":"2017-02-07","close":3140.0},{"date":"2017-02-08","close":3475.0},{"date":"2017-02-09","close":3410.0},{"date":"2017-02-10","close":3470.0},{"date":"2017-02-13","close":3435.0},{"date":"2017-02-14","close":3300.0},{"date":"2017-02-15","close":3300.0},{"date":"2017-02-16","close":3315.0},{"date":"2017-02-17","close":3240.0},{"date":"2017-02-20","close":3320.0},{"date":"2017-02-21","close":3360.0},{"date":"2017-02-22","close":3280.0},{"date":"2017-02-23","close":3200.0},{"date":"2017-02-24","close":3190.0},{"date":"2017-02-27","close":3320.0},{"date":"2017-02-28","close":3345.0},{"date":"2017-03-02","close":3300.0},{"date":"2017-03-03","close":3200.0},{"date":"2017-03-06","close":3385.0},{"date":"2017-03-07","close":3350.0},{"date":"2017-03-08","close":3515.0},{"date":"2017-03-09","close":3470.0},{"date":"2017-03-10","close":3410.0},{"date":"2017-03-13","close":3475.0},{"date":"2017-03-14","close":3420.0},{"date":"2017-03-15","close":3370.0},{"date":"2017-03-16","close":3380.0},{"date":"2017-03-17","close":3520.0},{"date":"2017-03-20","close":3510.0},{"date":"2017-03-21","close":3470.0},{"date":"2017-03-22","close":3810.0},{"date":"2017-03-23","close":3210.0},{"date":"2017-03-24","close":3065.0},{"date":"2017-03-27","close":3065.0},{"date":"2017-03-28","close":3005.0},{"date":"2017-03-29","close":2995.0},{"date":"2017-03-30","close":2990.0},{"date":"2017-03-31","close":3025.0},{"date":"2017-04-03","close":3080.0},{"date":"2017-04-04","close":3045.0},{"date":"2017-04-05","close":3120.0},{"date":"2017-04-06","close":3110.0},{"date":"2017-04-07","close":3135.0},{"date":"2017-04-10","close":3045.0},{"date":"2017-04-11","close":3035.0},{"date":"2017-04-12","close":3095.0},{"date":"2017-04-13","close":3130.0},{"date":"2017-04-14","close":3055.0},{"date":"2017-04-17","close":3005.0},{"date":"2017-04-18","close":3035.0},{"date":"2017-04-19","close":3050.0},{"date":"2017-04-20","close":3125.0},{"date":"2017-04-21","close":3125.0},{"date":"2017-04-24","close":3065.0},{"date":"2017-04-25","close":3115.0},{"date":"2017-04-26","close":3200.0},{"date":"2017-04-27","close":3205.0},{"date":"2017-04-28","close":3175.0},{"date":"2017-05-02","close":3225.0},{"date":"2017-05-04","close":3220.0},{"date":"2017-05-08","close":3215.0},{"date":"2017-05-10","close":3185.0},{"date":"2017-05-11","close":3280.0},{"date":"2017-05-12","close":3295.0},{"date":"2017-05-15","close":3250.0},{"date":"2017-05-16","close":3220.0},{"date":"2017-05-17","close":3210.0},{"date":"2017-05-18","close":3195.0},{"date":"2017-05-19","close":3270.0},{"date":"2017-05-22","close":3280.0},{"date":"2017-05-23","close":3285.0},{"date":"2017-05-24","close":3400.0},{"date":"2017-05-25","close":3390.0},{"date":"2017-05-26","close":3430.0},{"date":"2017-05-29","close":3385.0},{"date":"2017-05-30","close":3360.0},{"date":"2017-05-31","close":3340.0},{"date":"2017-06-01","close":3405.0},{"date":"2017-06-02","close":3415.0},{"date":"2017-06-05","close":3385.0},{"date":"2017-06-07","close":3475.0},{"date":"2017-06-08","close":3485.0},{"date":"2017-06-09","close":3440.0},{"date":"2017-06-12","close":3420.0},{"date":"2017-06-13","close":3385.0},{"date":"2017-06-14","close":3255.0},{"date":"2017-06-15","close":3270.0},{"date":"2017-06-16","close":3300.0},{"date":"2017-06-19","close":3360.0},{"date":"2017-06-20","close":3535.0},{"date":"2017-06-21","close":3555.0},{"date":"2017-06-22","close":3585.0},{"date":"2017-06-23","close":3610.0},{"date":"2017-06-26","close":3700.0},{"date":"2017-06-27","close":3765.0},{"date":"2017-06-28","close":3755.0},{"date":"2017-06-29","close":3655.0},{"date":"2017-06-30","close":3560.0},{"date":"2017-07-03","close":3475.0},{"date":"2017-07-04","close":3475.0},{"date":"2017-07-05","close":3590.0},{"date":"2017-07-06","close":3580.0},{"date":"2017-07-07","close":3590.0},{"date":"2017-07-10","close":3555.0},{"date":"2017-07-11","close":3605.0},{"date":"2017-07-12","close":3725.0},{"date":"2017-07-13","close":3670.0},{"date":"2017-07-14","close":3750.0},{"date":"2017-07-17","close":3785.0},{"date":"2017-07-18","close":4060.0},{"date":"2017-07-19","close":4200.0},{"date":"2017-07-20","close":4250.0},{"date":"2017-07-21","close":4380.0},{"date":"2017-07-24","close":4390.0},{"date":"2017-07-25","close":4340.0},{"date":"2017-07-26","close":4265.0},{"date":"2017-07-27","close":4300.0},{"date":"2017-07-28","close":4105.0},{"date":"2017-07-31","close":4185.0},{"date":"2017-08-01","close":4120.0},{"date":"2017-08-02","close":4225.0},{"date":"2017-08-03","close":3945.0},{"date":"2017-08-04","close":3905.0},{"date":"2017-08-07","close":3925.0},{"date":"2017-08-08","close":3840.0},{"date":"2017-08-09","close":3810.0},{"date":"2017-08-10","close":3750.0},{"date":"2017-08-11","close":3560.0},{"date":"2017-08-14","close":3700.0},{"date":"2017-08-16","close":3740.0},{"date":"2017-08-17","close":3845.0},{"date":"2017-08-18","close":3845.0},{"date":"2017-08-21","close":3780.0},{"date":"2017-08-22","close":3865.0},{"date":"2017-08-23","close":3860.0},{"date":"2017-08-24","close":3870.0},{"date":"2017-08-25","close":3910.0},{"date":"2017-08-28","close":3855.0},{"date":"2017-08-29","close":3780.0},{"date":"2017-08-30","close":3920.0},{"date":"2017-08-31","close":3910.0},{"date":"2017-09-01","close":3895.0},{"date":"2017-09-04","close":3795.0},{"date":"2017-09-05","close":3800.0},{"date":"2017-09-06","close":3890.0},{"date":"2017-09-07","close":3910.0},{"date":"2017-09-08","close":3800.0},{"date":"2017-09-11","close":3815.0},{"date":"2017-09-12","close":4155.0},{"date":"2017-09-13","close":4130.0},{"date":"2017-09-14","close":4125.0},{"date":"2017-09-15","close":4070.0},{"date":"2017-09-18","close":4345.0},{"date":"2017-09-19","close":4215.0},{"date":"2017-09-20","close":4035.0},{"date":"2017-09-21","close":3940.0},{"date":"2017-09-22","close":3845.0},{"date":"2017-09-25","close":3745.0},{"date":"2017-09-26","close":3745.0},{"date":"2017-09-27","close":3690.0},{"date":"2017-09-28","close":3710.0},{"date":"2017-09-29","close":3740.0},{"date":"2017-10-10","close":3765.0},{"date":"2017-10-11","close":3815.0},{"date":"2017-10-12","close":3810.0},{"date":"2017-10-13","close":3665.0},{"date":"2017-10-16","close":3600.0},{"date":"2017-10-17","close":3500.0},{"date":"2017-10-18","close":3395.0},{"date":"2017-10-19","close":3530.0},{"date":"2017-10-20","close":3480.0},{"date":"2017-10-23","close":3495.0},{"date":"2017-10-24","close":3510.0},{"date":"2017-10-25","close":3530.0},{"date":"2017-10-26","close":3425.0},{"date":"2017-10-27","close":3475.0},{"date":"2017-10-30","close":3640.0},{"date":"2017-10-31","close":3560.0},{"date":"2017-11-01","close":3570.0},{"date":"2017-11-02","close":3500.0},{"date":"2017-11-03","close":3500.0},{"date":"2017-11-06","close":3480.0},{"date":"2017-11-07","close":3540.0},{"date":"2017-11-08","close":3610.0},{"date":"2017-11-09","close":3670.0},{"date":"2017-11-10","close":3695.0},{"date":"2017-11-13","close":3705.0},{"date":"2017-11-14","close":3835.0},{"date":"2017-11-15","close":3815.0},{"date":"2017-11-16","close":3845.0},{"date":"2017-11-17","close":3935.0},{"date":"2017-11-20","close":3945.0},{"date":"2017-11-21","close":3845.0},{"date":"2017-11-22","close":3945.0},{"date":"2017-11-23","close":3945.0},{"date":"2017-11-24","close":4000.0},{"date":"2017-11-27","close":3880.0},{"date":"2017-11-28","close":3800.0},{"date":"2017-11-29","close":3910.0},{"date":"2017-11-30","close":3850.0},{"date":"2017-12-01","close":3855.0},{"date":"2017-12-04","close":3750.0},{"date":"2017-12-05","close":3700.0},{"date":"2017-12-06","close":3715.0},{"date":"2017-12-07","close":3655.0},{"date":"2017-12-08","close":3950.0},{"date":"2017-12-11","close":4175.0},{"date":"2017-12-12","close":4125.0},{"date":"2017-12-13","close":4210.0},{"date":"2017-12-14","close":4250.0},{"date":"2017-12-15","close":4080.0},{"date":"2017-12-18","close":4085.0},{"date":"2017-12-19","close":4055.0},{"date":"2017-12-20","close":3965.0},{"date":"2017-12-21","close":3830.0},{"date":"2017-12-22","close":3915.0},{"date":"2017-12-26","close":3805.0},{"date":"2017-12-27","close":3980.0},{"date":"2017-12-28","close":4010.0},{"date":"2018-01-02","close":3884.4729},{"date":"2018-01-03","close":3987.2109},{"date":"2018-01-04","close":3987.2109},{"date":"2018-01-05","close":4050.8105},{"date":"2018-01-08","close":3884.4729},{"date":"2018-01-09","close":3815.981},{"date":"2018-01-10","close":3811.0886},{"date":"2018-01-11","close":3791.5195},{"date":"2018-01-12","close":3815.981},{"date":"2018-01-15","close":3771.9507},{"date":"2018-01-16","close":3840.4424},{"date":"2018-01-17","close":3791.5195},{"date":"2018-01-18","close":4001.8877},{"date":"2018-01-19","close":3992.103},{"date":"2018-01-22","close":3943.1802},{"date":"2018-01-23","close":3957.8572},{"date":"2018-01-24","close":4119.3027},{"date":"2018-01-25","close":4212.2559},{"date":"2018-01-26","close":4163.333},{"date":"2018-01-29","close":4109.5176},{"date":"2018-01-30","close":4109.5176},{"date":"2018-01-31","close":4158.4409},{"date":"2018-02-01","close":4124.1943},{"date":"2018-02-02","close":3992.103},{"date":"2018-02-05","close":3820.8733},{"date":"2018-02-06","close":3786.6272},{"date":"2018-02-07","close":3718.1353},{"date":"2018-02-08","close":3796.4119},{"date":"2018-02-09","close":3737.7041},{"date":"2018-02-12","close":3869.7961},{"date":"2018-02-13","close":3874.6882},{"date":"2018-02-14","close":3982.3184},{"date":"2018-02-19","close":4026.3491},{"date":"2018-02-20","close":4041.0256},{"date":"2018-02-21","close":4075.272},{"date":"2018-02-22","close":4089.9485},{"date":"2018-02-23","close":4065.4875},{"date":"2018-02-26","close":3982.3184},{"date":"2018-02-27","close":4001.8877},{"date":"2018-02-28","close":3962.7493},{"date":"2018-03-02","close":4006.7798},{"date":"2018-03-05","close":3913.8267},{"date":"2018-03-06","close":4085.0569},{"date":"2018-03-07","close":4036.1338},{"date":"2018-03-08","close":4222.0405},{"date":"2018-03-09","close":4251.394},{"date":"2018-03-12","close":4833.5762},{"date":"2018-03-13","close":4941.2061},{"date":"2018-03-14","close":4941.2061},{"date":"2018-03-15","close":4941.2061},{"date":"2018-03-16","close":5097.7593},{"date":"2018-03-19","close":5166.251},{"date":"2018-03-20","close":5019.4829},{"date":"2018-03-21","close":5107.5435},{"date":"2018-03-22","close":5029.2671},{"date":"2018-03-23","close":4691.6992},{"date":"2018-03-26","close":4862.9297},{"date":"2018-03-27","close":4911.853},{"date":"2018-03-28","close":4862.9297},{"date":"2018-03-29","close":4862.9297},{"date":"2018-03-30","close":4735.73},{"date":"2018-04-02","close":4554.7158},{"date":"2018-04-03","close":4593.854},{"date":"2018-04-04","close":4354.1318},{"date":"2018-04-05","close":4437.3008},{"date":"2018-04-06","close":4359.0244},{"date":"2018-04-09","close":4383.4858},{"date":"2018-04-10","close":4476.439},{"date":"2018-04-11","close":4618.3154},{"date":"2018-04-12","close":4540.0386},{"date":"2018-04-13","close":4584.0688},{"date":"2018-04-16","close":4843.3599},{"date":"2018-04-17","close":4858.0371},{"date":"2018-04-18","close":4862.9297},{"date":"2018-04-19","close":4990.1284},{"date":"2018-04-20","close":4950.9907},{"date":"2018-04-23","close":4804.2222},{"date":"2018-04-24","close":5019.4829},{"date":"2018-04-25","close":4745.5146},{"date":"2018-04-26","close":4814.0068},{"date":"2018-04-27","close":4823.7915},{"date":"2018-04-30","close":4716.1616},{"date":"2018-05-02","close":4672.1304},{"date":"2018-05-03","close":4598.7461},{"date":"2018-05-04","close":4598.7461},{"date":"2018-05-08","close":4574.2852},{"date":"2018-05-09","close":4549.8232},{"date":"2018-05-10","close":4603.6387},{"date":"2018-05-11","close":4711.2686},{"date":"2018-05-14","close":4579.1768},{"date":"2018-05-15","close":4461.7622},{"date":"2018-05-16","close":4305.209},{"date":"2018-05-17","close":4407.9473},{"date":"2018-05-18","close":4588.9619},{"date":"2018-05-21","close":4613.4229},{"date":"2018-05-23","close":4730.8374},{"date":"2018-05-24","close":4657.4536},{"date":"2018-05-25","close":4549.8232},{"date":"2018-05-28","close":4647.6689},{"date":"2018-05-29","close":4510.6851},{"date":"2018-05-30","close":4456.8706},{"date":"2018-05-31","close":4432.4082},{"date":"2018-06-01","close":4461.7622},{"date":"2018-06-04","close":4447.0854},{"date":"2018-06-05","close":4476.439},{"date":"2018-06-07","close":4642.7769},{"date":"2018-06-08","close":4544.9312},{"date":"2018-06-11","close":4505.793},{"date":"2018-06-12","close":4970.5596},{"date":"2018-06-14","close":4941.2061},{"date":"2018-06-15","close":4872.7144},{"date":"2018-06-18","close":4442.1934},{"date":"2018-06-19","close":4319.8857},{"date":"2018-06-20","close":4368.8086},{"date":"2018-06-21","close":4256.2861},{"date":"2018-06-22","close":4241.6099},{"date":"2018-06-25","close":4256.2861},{"date":"2018-06-26","close":4119.3027},{"date":"2018-06-27","close":4109.5176},{"date":"2018-06-28","close":3923.6113},{"date":"2018-06-29","close":3933.3958},{"date":"2018-07-02","close":3644.751},{"date":"2018-07-03","close":3747.489},{"date":"2018-07-04","close":3678.9971},{"date":"2018-07-05","close":3649.6433},{"date":"2018-07-06","close":3737.7041},{"date":"2018-07-09","close":3723.0276},{"date":"2018-07-10","close":3791.5195},{"date":"2018-07-11","close":3708.3508},{"date":"2018-07-12","close":3845.3347},{"date":"2018-07-13","close":3879.5808},{"date":"2018-07-16","close":3840.4424},{"date":"2018-07-17","close":3776.8425},{"date":"2018-07-18","close":3899.1497},{"date":"2018-07-19","close":3918.719},{"date":"2018-07-20","close":3894.2576},{"date":"2018-07-23","close":3806.1965},{"date":"2018-07-24","close":3796.4119},{"date":"2018-07-25","close":3713.2429},{"date":"2018-07-26","close":3796.4119},{"date":"2018-07-27","close":3904.0422},{"date":"2018-07-30","close":3835.5498},{"date":"2018-07-31","close":3913.8267},{"date":"2018-08-01","close":4065.4875},{"date":"2018-08-02","close":3952.9648},{"date":"2018-08-03","close":4001.8877},{"date":"2018-08-06","close":3923.6113},{"date":"2018-08-07","close":3928.5034},{"date":"2018-08-08","close":3899.1497},{"date":"2018-08-09","close":3904.0422},{"date":"2018-08-10","close":3791.5195},{"date":"2018-08-13","close":3600.7207},{"date":"2018-08-14","close":3600.7207},{"date":"2018-08-16","close":3610.5051},{"date":"2018-08-17","close":3659.428},{"date":"2018-08-20","close":3610.5051},{"date":"2018-08-21","close":3688.7815},{"date":"2018-08-22","close":3713.2429},{"date":"2018-08-23","close":3674.1047},{"date":"2018-08-24","close":3688.7815},{"date":"2018-08-27","close":3683.8892},{"date":"2018-08-28","close":3688.7815},{"date":"2018-08-29","close":3732.8123},{"date":"2018-08-30","close":3757.2734},{"date":"2018-08-31","close":3757.2734},{"date":"2018-09-03","close":3762.1658},{"date":"2018-09-04","close":3776.8425},{"date":"2018-09-05","close":3747.489},{"date":"2018-09-06","close":3718.1353},{"date":"2018-09-07","close":3620.2896},{"date":"2018-09-10","close":3630.074},{"date":"2018-09-11","close":3625.1819},{"date":"2018-09-12","close":3571.3667},{"date":"2018-09-13","close":3542.0129},{"date":"2018-09-14","close":3659.428},{"date":"2018-09-17","close":3595.8281},{"date":"2018-09-18","close":3605.6125},{"date":"2018-09-19","close":3542.0129},{"date":"2018-09-20","close":3488.198},{"date":"2018-09-21","close":3703.4583},{"date":"2018-09-27","close":4222.0405},{"date":"2018-09-28","close":4285.6401},{"date":"2018-10-01","close":4520.4697},{"date":"2018-10-02","close":4398.1626},{"date":"2018-10-04","close":4388.3774},{"date":"2018-10-05","close":4270.9634},{"date":"2018-10-08","close":4305.209},{"date":"2018-10-10","close":4246.502},{"date":"2018-10-11","close":3918.719},{"date":"2018-10-12","close":4050.8105},{"date":"2018-10-15","close":4089.9485},{"date":"2018-10-16","close":4138.8716},{"date":"2018-10-17","close":4207.3633},{"date":"2018-10-18","close":4075.272},{"date":"2018-10-19","close":4109.5176},{"date":"2018-10-22","close":4011.6724},{"date":"2018-10-23","close":3879.5808},{"date":"2018-10-24","close":3718.1353},{"date":"2018-10-25","close":3527.3364},{"date":"2018-10-26","close":3321.8604},{"date":"2018-10-29","close":3057.677},{"date":"2018-10-30","close":3145.7383},{"date":"2018-10-31","close":3268.0452},{"date":"2018-11-01","close":3326.7524},{"date":"2018-11-02","close":3424.5981},{"date":"2018-11-05","close":3370.783},{"date":"2018-11-06","close":3365.8909},{"date":"2018-11-07","close":3287.6143},{"date":"2018-11-08","close":3326.7524},{"date":"2018-11-09","close":3199.5535},{"date":"2018-11-12","close":3106.5999},{"date":"2018-11-13","close":3121.2766},{"date":"2018-11-14","close":3155.5225},{"date":"2018-11-15","close":3228.9067},{"date":"2018-11-16","close":3292.5066},{"date":"2018-11-19","close":3297.3989},{"date":"2018-11-20","close":3219.1223},{"date":"2018-11-21","close":3228.9067},{"date":"2018-11-22","close":3243.584},{"date":"2018-11-23","close":3316.968},{"date":"2018-11-26","close":3316.968},{"date":"2018-11-27","close":3321.8604},{"date":"2018-11-28","close":3326.7524},{"date":"2018-11-29","close":3272.9373},{"date":"2018-11-30","close":3243.584},{"date":"2018-12-03","close":3331.645},{"date":"2018-12-04","close":3316.968},{"date":"2018-12-05","close":3277.8298},{"date":"2018-12-06","close":3082.1384},{"date":"2018-12-07","close":3126.1692},{"date":"2018-12-10","close":2974.5083},{"date":"2018-12-11","close":3522.4438},{"date":"2018-12-12","close":3703.4583},{"date":"2018-12-13","close":3811.0886},{"date":"2018-12-14","close":3767.0581},{"date":"2018-12-17","close":3962.7493},{"date":"2018-12-18","close":4036.1338},{"date":"2018-12-19","close":4334.563},{"date":"2018-12-20","close":4520.4697},{"date":"2018-12-21","close":4148.6562},{"date":"2018-12-24","close":4099.7334},{"date":"2018-12-26","close":4187.7944},{"date":"2018-12-27","close":4207.5479},{"date":"2018-12-28","close":4622.377},{"date":"2019-01-02","close":4735.9609},{"date":"2019-01-03","close":4582.8691},{"date":"2019-01-04","close":4666.8228},{"date":"2019-01-07","close":4602.623},{"date":"2019-01-08","close":4642.1309},{"date":"2019-01-09","close":4563.1152},{"date":"2019-01-10","close":4548.3003},{"date":"2019-01-11","close":4449.5317},{"date":"2019-01-14","close":4879.1753},{"date":"2019-01-15","close":4948.3135},{"date":"2019-01-16","close":5027.3286},{"date":"2019-01-17","close":5007.5747},{"date":"2019-01-18","close":6508.8594},{"date":"2019-01-21","close":7387.9014},{"date":"2019-01-22","close":7496.5474},{"date":"2019-01-23","close":7496.5474},{"date":"2019-01-24","close":7654.5767},{"date":"2019-01-25","close":8997.8311},{"date":"2019-01-28","close":8987.9551},{"date":"2019-01-29","close":8583.0029},{"date":"2019-01-30","close":8197.8047},{"date":"2019-01-31","close":8059.5288},{"date":"2019-02-01","close":8000.2676},{"date":"2019-02-07","close":8099.0361},{"date":"2019-02-08","close":8010.144},{"date":"2019-02-11","close":7931.1294},{"date":"2019-02-12","close":7832.3608},{"date":"2019-02-13","close":7950.8828},{"date":"2019-02-14","close":7941.0063},{"date":"2019-02-15","close":8355.835},{"date":"2019-02-18","close":8207.6816},{"date":"2019-02-19","close":8424.9736},{"date":"2019-02-20","close":8237.3125},{"date":"2019-02-21","close":7782.9761},{"date":"2019-02-22","close":7368.1479},{"date":"2019-02-25","close":7516.3008},{"date":"2019-02-26","close":7457.0396},{"date":"2019-02-27","close":7496.5474},{"date":"2019-02-28","close":6943.4424},{"date":"2019-03-04","close":7219.9946},{"date":"2019-03-05","close":7378.0244},{"date":"2019-03-06","close":7545.9312},{"date":"2019-03-07","close":7328.6401},{"date":"2019-03-08","close":7279.2559},{"date":"2019-03-11","close":7279.2559},{"date":"2019-03-12","close":7289.1323},{"date":"2019-03-13","close":6963.1958},{"date":"2019-03-14","close":7160.7334},{"date":"2019-03-15","close":6854.5503},{"date":"2019-03-18","close":7279.2559},{"date":"2019-03-19","close":7061.9644},{"date":"2019-03-20","close":7170.6099},{"date":"2019-03-21","close":7002.7031},{"date":"2019-03-22","close":6963.1958},{"date":"2019-03-25","close":7071.8413},{"date":"2019-03-26","close":7022.457},{"date":"2019-03-27","close":6666.8896},{"date":"2019-03-28","close":6479.229},{"date":"2019-03-29","close":6311.3223},{"date":"2019-04-01","close":6745.9043},{"date":"2019-04-02","close":6785.4121},{"date":"2019-04-03","close":7022.457},{"date":"2019-04-04","close":7071.8413},{"date":"2019-04-05","close":7111.3491},{"date":"2019-04-08","close":6775.5352},{"date":"2019-04-09","close":6696.52},{"date":"2019-04-10","close":6597.7515},{"date":"2019-04-11","close":6736.0278},{"date":"2019-04-12","close":6824.9194},{"date":"2019-04-15","close":6716.2744},{"date":"2019-04-16","close":6518.7363},{"date":"2019-04-17","close":6607.6284},{"date":"2019-04-18","close":6360.7065},{"date":"2019-04-19","close":6657.0127},{"date":"2019-04-22","close":6805.1655},{"date":"2019-04-23","close":6647.1357},{"date":"2019-04-24","close":6577.9976},{"date":"2019-04-25","close":6459.4756},{"date":"2019-04-26","close":6242.1841},{"date":"2019-04-29","close":6291.5684},{"date":"2019-04-30","close":6449.5981},{"date":"2019-05-02","close":6676.7661},{"date":"2019-05-03","close":6528.6133},{"date":"2019-05-07","close":6331.0762},{"date":"2019-05-08","close":6103.9077},{"date":"2019-05-09","close":5738.4634},{"date":"2019-05-10","close":6133.5386},{"date":"2019-05-13","close":5698.9561},{"date":"2019-05-14","close":5777.9712},{"date":"2019-05-15","close":6015.0161},{"date":"2019-05-16","close":5985.3853},{"date":"2019-05-17","close":6054.5234},{"date":"2019-05-20","close":5916.2471},{"date":"2019-05-21","close":5926.124},{"date":"2019-05-22","close":6034.77},{"date":"2019-05-23","close":5777.9712},{"date":"2019-05-24","close":5777.9712},{"date":"2019-05-27","close":5758.2173},{"date":"2019-05-28","close":6281.6914},{"date":"2019-05-29","close":6301.4453},{"date":"2019-05-30","close":6360.7065},{"date":"2019-05-31","close":6340.9526},{"date":"2019-06-03","close":6380.46},{"date":"2019-06-04","close":6548.3667},{"date":"2019-06-05","close":6370.5835},{"date":"2019-06-07","close":6617.5049},{"date":"2019-06-10","close":6657.0127},{"date":"2019-06-11","close":6706.397},{"date":"2019-06-12","close":6419.9678},{"date":"2019-06-13","close":6459.4756},{"date":"2019-06-14","close":5916.2471},{"date":"2019-06-17","close":6518.7363},{"date":"2019-06-18","close":6153.292},{"date":"2019-06-19","close":6074.2773},{"date":"2019-06-20","close":6103.9077},{"date":"2019-06-21","close":5995.2622},{"date":"2019-06-24","close":5945.8779},{"date":"2019-06-25","close":5955.7544},{"date":"2019-06-26","close":5827.3555},{"date":"2019-06-27","close":5856.9858},{"date":"2019-06-28","close":5866.8628},{"date":"2019-07-01","close":5718.71},{"date":"2019-07-02","close":5748.3403},{"date":"2019-07-03","close":6024.8926},{"date":"2019-07-04","close":5827.3555},{"date":"2019-07-05","close":5787.8477},{"date":"2019-07-08","close":5224.8662},{"date":"2019-07-09","close":5106.3438},{"date":"2019-07-10","close":5363.1421},{"date":"2019-07-11","close":5511.2949},{"date":"2019-07-12","close":5669.3252},{"date":"2019-07-15","close":5659.4482},{"date":"2019-07-16","close":5906.3706},{"date":"2019-07-17","close":5629.8179},{"date":"2019-07-18","close":5926.124},{"date":"2019-07-19","close":5698.9561},{"date":"2019-07-22","close":5610.0645},{"date":"2019-07-23","close":5432.2803},{"date":"2019-07-24","close":5540.9258},{"date":"2019-07-25","close":5382.8965},{"date":"2019-07-26","close":5244.6196},{"date":"2019-07-29","close":4839.668},{"date":"2019-07-30","close":4893.9907},{"date":"2019-07-31","close":5047.082},{"date":"2019-08-01","close":4893.9907},{"date":"2019-08-02","close":5066.8359},{"date":"2019-08-05","close":4647.0688},{"date":"2019-08-06","close":4385.332},{"date":"2019-08-07","close":4602.623},{"date":"2019-08-08","close":4770.5298},{"date":"2019-08-09","close":4819.9141},{"date":"2019-08-12","close":4977.9443},{"date":"2019-08-13","close":4938.437},{"date":"2019-08-14","close":4968.0674},{"date":"2019-08-16","close":4938.437},{"date":"2019-08-19","close":5076.7129},{"date":"2019-08-20","close":5165.605},{"date":"2019-08-21","close":5254.4971},{"date":"2019-08-22","close":5264.3735},{"date":"2019-08-23","close":5135.9741},{"date":"2019-08-26","close":4918.6826},{"date":"2019-08-27","close":5047.082},{"date":"2019-08-28","close":5096.4668},{"date":"2019-08-29","close":5135.9741},{"date":"2019-08-30","close":5284.127},{"date":"2019-09-02","close":5353.2656},{"date":"2019-09-03","close":5382.8965},{"date":"2019-09-04","close":5402.6499},{"date":"2019-09-05","close":5590.3105},{"date":"2019-09-06","close":5501.4185},{"date":"2019-09-09","close":5412.5264},{"date":"2019-09-10","close":5382.8965},{"date":"2019-09-11","close":5491.5415},{"date":"2019-09-16","close":5619.9409},{"date":"2019-09-17","close":5600.187},{"date":"2019-09-18","close":5521.1724},{"date":"2019-09-19","close":5649.5718},{"date":"2019-09-20","close":5679.2026},{"date":"2019-09-23","close":5600.187},{"date":"2019-09-24","close":6034.77},{"date":"2019-09-25","close":5827.3555},{"date":"2019-09-26","close":5748.3403},{"date":"2019-09-27","close":5610.0645},{"date":"2019-09-30","close":5619.9409},{"date":"2019-10-01","close":5432.2803},{"date":"2019-10-02","close":5363.1421},{"date":"2019-10-04","close":5382.8965},{"date":"2019-10-07","close":5422.4038},{"date":"2019-10-08","close":5639.6943},{"date":"2019-10-10","close":5926.124},{"date":"2019-10-11","close":5698.9561},{"date":"2019-10-14","close":5570.5566},{"date":"2019-10-15","close":5847.1094},{"date":"2019-10-16","close":5708.833},{"date":"2019-10-17","close":5698.9561},{"date":"2019-10-18","close":5590.3105},{"date":"2019-10-21","close":5590.3105},{"date":"2019-10-22","close":5590.3105},{"date":"2019-10-23","close":5373.019},{"date":"2019-10-24","close":5471.7876},{"date":"2019-10-25","close":5471.7876},{"date":"2019-10-28","close":5768.0938},{"date":"2019-10-29","close":5728.5864},{"date":"2019-10-30","close":5698.9561},{"date":"2019-10-31","close":5738.4634},{"date":"2019-11-01","close":5817.4785},{"date":"2019-11-04","close":5768.0938},{"date":"2019-11-05","close":5728.5864},{"date":"2019-11-06","close":5817.4785},{"date":"2019-11-07","close":5560.6797},{"date":"2019-11-08","close":5461.9111},{"date":"2019-11-11","close":5461.9111},{"date":"2019-11-12","close":5452.0342},{"date":"2019-11-13","close":5373.019},{"date":"2019-11-14","close":5294.0044},{"date":"2019-11-15","close":5303.8809},{"date":"2019-11-18","close":5343.3882},{"date":"2019-11-19","close":5234.7432},{"date":"2019-11-20","close":4987.8208},{"date":"2019-11-21","close":4864.3604},{"date":"2019-11-22","close":4889.0522},{"date":"2019-11-25","close":5066.8359},{"date":"2019-11-26","close":5096.4668},{"date":"2019-11-27","close":5086.5898},{"date":"2019-11-28","close":5185.3584},{"date":"2019-11-29","close":5056.9595},{"date":"2019-12-02","close":4997.6982},{"date":"2019-12-03","close":5175.4814},{"date":"2019-12-04","close":5234.7432},{"date":"2019-12-05","close":5165.605},{"date":"2019-12-06","close":5284.127},{"date":"2019-12-09","close":5254.4971},{"date":"2019-12-10","close":5264.3735},{"date":"2019-12-11","close":5284.127},{"date":"2019-12-12","close":5303.8809},{"date":"2019-12-13","close":5353.2656},{"date":"2019-12-16","close":5491.5415},{"date":"2019-12-17","close":5501.4185},{"date":"2019-12-18","close":5511.2949},{"date":"2019-12-19","close":5471.7876},{"date":"2019-12-20","close":5382.8965},{"date":"2019-12-23","close":5294.0044},{"date":"2019-12-24","close":5224.8662},{"date":"2019-12-26","close":5264.3735},{"date":"2019-12-27","close":5622.6299},{"date":"2019-12-30","close":5742.0483},{"date":"2020-01-02","close":5771.9028},{"date":"2020-01-03","close":5672.3872},{"date":"2020-01-06","close":5572.8721},{"date":"2020-01-07","close":5523.1143},{"date":"2020-01-08","close":5244.4707},{"date":"2020-01-09","close":5503.2109},{"date":"2020-01-10","close":5672.3872},{"date":"2020-01-13","close":5732.0967},{"date":"2020-01-14","close":5652.4844},{"date":"2020-01-15","close":5712.1938},{"date":"2020-01-16","close":5871.4185},{"date":"2020-01-17","close":5891.3218},{"date":"2020-01-20","close":5652.4844},{"date":"2020-01-21","close":5403.6953},{"date":"2020-01-22","close":5572.8721},{"date":"2020-01-23","close":5632.5811},{"date":"2020-01-28","close":5294.2285},{"date":"2020-01-29","close":5433.5503},{"date":"2020-01-30","close":6816.8164},{"date":"2020-01-31","close":6408.8027},{"date":"2020-02-03","close":5612.6782},{"date":"2020-02-04","close":5761.9517},{"date":"2020-02-05","close":5891.3218},{"date":"2020-02-06","close":6110.2559},{"date":"2020-02-07","close":6856.6226},{"date":"2020-02-10","close":6627.7368},{"date":"2020-02-11","close":6816.8164},{"date":"2020-02-12","close":6398.8511},{"date":"2020-02-13","close":6309.2871},{"date":"2020-02-14","close":6747.1558},{"date":"2020-02-17","close":6518.27},{"date":"2020-02-18","close":6627.7368},{"date":"2020-02-19","close":6896.4287},{"date":"2020-02-20","close":6518.27},{"date":"2020-02-21","close":6408.8027},{"date":"2020-02-24","close":6259.5293},{"date":"2020-02-25","close":6359.0449},{"date":"2020-02-26","close":6806.8647},{"date":"2020-02-27","close":8309.5498},{"date":"2020-02-28","close":7642.7959},{"date":"2020-03-02","close":7702.5049},{"date":"2020-03-03","close":7294.4912},{"date":"2020-03-04","close":7214.8789},{"date":"2020-03-05","close":7165.1211},{"date":"2020-03-06","close":7702.5049},{"date":"2020-03-09","close":7702.5049},{"date":"2020-03-10","close":8011.0034},{"date":"2020-03-11","close":9274.8506},{"date":"2020-03-12","close":9000.0},{"date":"2020-03-13","close":7463.6675},{"date":"2020-03-16","close":7563.1831},{"date":"2020-03-17","close":7612.9409},{"date":"2020-03-18","close":7901.5361},{"date":"2020-03-19","close":7125.3149},{"date":"2020-03-20","close":7264.6367},{"date":"2020-03-23","close":6408.8027},{"date":"2020-03-24","close":6667.543},{"date":"2020-03-25","close":8100.5674},{"date":"2020-03-26","close":9593.3008},{"date":"2020-03-27","close":12439.4463},{"date":"2020-03-30","close":12439.4463},{"date":"2020-03-31","close":11195.502},{"date":"2020-04-01","close":10299.8613},{"date":"2020-04-02","close":10498.8926},{"date":"2020-04-03","close":10299.8613},{"date":"2020-04-06","close":10896.9551},{"date":"2020-04-07","close":10200.3457},{"date":"2020-04-08","close":10648.166},{"date":"2020-04-09","close":10200.3457},{"date":"2020-04-10","close":9593.3008},{"date":"2020-04-13","close":8737.4668},{"date":"2020-04-14","close":8647.9033},{"date":"2020-04-16","close":8558.3389},{"date":"2020-04-17","close":8757.3701},{"date":"2020-04-20","close":9324.6084},{"date":"2020-04-21","close":8916.5947},{"date":"2020-04-22","close":9205.1904},{"date":"2020-04-23","close":9364.415},{"date":"2020-04-24","close":8767.3213},{"date":"2020-04-27","close":9016.1104},{"date":"2020-04-28","close":8737.4668},{"date":"2020-04-29","close":8956.4014},{"date":"2020-05-04","close":8787.2246},{"date":"2020-05-06","close":8986.2559},{"date":"2020-05-07","close":8876.7891},{"date":"2020-05-08","close":9105.6748},{"date":"2020-05-11","close":9115.626},{"date":"2020-05-12","close":9414.1729},{"date":"2020-05-13","close":9165.3838},{"date":"2020-05-14","close":9503.7373},{"date":"2020-05-15","close":9115.626},{"date":"2020-05-18","close":9006.1592},{"date":"2020-05-19","close":8747.4189},{"date":"2020-05-20","close":8846.9346},{"date":"2020-05-21","close":8896.6914},{"date":"2020-05-22","close":8946.4492},{"date":"2020-05-25","close":9205.1904},{"date":"2020-05-26","close":9244.9961},{"date":"2020-05-27","close":9324.6084},{"date":"2020-05-28","close":8896.6914},{"date":"2020-05-29","close":8757.3701},{"date":"2020-06-01","close":8976.3047},{"date":"2020-06-02","close":8906.6436},{"date":"2020-06-03","close":8687.709},{"date":"2020-06-04","close":8667.8057},{"date":"2020-06-05","close":8687.709},{"date":"2020-06-08","close":8757.3701},{"date":"2020-06-09","close":8637.9512},{"date":"2020-06-10","close":8468.7754},{"date":"2020-06-11","close":8906.6436},{"date":"2020-06-12","close":8608.0967},{"date":"2020-06-15","close":7991.1001},{"date":"2020-06-16","close":8329.4531},{"date":"2020-06-17","close":8110.519},{"date":"2020-06-18","close":8040.8579},{"date":"2020-06-19","close":9026.0625},{"date":"2020-06-22","close":9533.5918},{"date":"2020-06-23","close":9513.6885},{"date":"2020-06-24","close":9852.041},{"date":"2020-06-25","close":9613.2041},{"date":"2020-06-26","close":9523.6396},{"date":"2020-06-29","close":9145.4805},{"date":"2020-06-30","close":9175.3359},{"date":"2020-07-01","close":9643.0586},{"date":"2020-07-02","close":9513.6885},{"date":"2020-07-03","close":9911.751},{"date":"2020-07-06","close":10100.8301},{"date":"2020-07-07","close":9941.6055},{"date":"2020-07-08","close":10598.4082},{"date":"2020-07-09","close":10598.4082},{"date":"2020-07-10","close":10896.9551},{"date":"2020-07-13","close":11643.3213},{"date":"2020-07-14","close":11095.9863},{"date":"2020-07-15","close":10548.6504},{"date":"2020-07-16","close":10548.6504},{"date":"2020-07-17","close":12737.9932},{"date":"2020-07-20","close":12887.2666},{"date":"2020-07-21","close":13832.6641},{"date":"2020-07-22","close":13583.875},{"date":"2020-07-23","close":13285.3281},{"date":"2020-07-24","close":13981.9375},{"date":"2020-07-27","close":15673.7021},{"date":"2020-07-28","close":16121.5225},{"date":"2020-07-29","close":17315.709},{"date":"2020-07-30","close":18211.3496},{"date":"2020-07-31","close":16619.0996},{"date":"2020-08-03","close":16967.4043},{"date":"2020-08-04","close":17066.9199},{"date":"2020-08-05","close":17365.4668},{"date":"2020-08-06","close":16270.7959},{"date":"2020-08-07","close":16569.3418},{"date":"2020-08-10","close":16469.8262},{"date":"2020-08-11","close":16071.7646},{"date":"2020-08-12","close":16171.2803},{"date":"2020-08-13","close":15773.2178},{"date":"2020-08-14","close":14977.0928},{"date":"2020-08-18","close":14280.4844},{"date":"2020-08-19","close":15126.3662},{"date":"2020-08-20","close":14131.2109},{"date":"2020-08-21","close":13882.4219},{"date":"2020-08-24","close":14180.9688},{"date":"2020-08-25","close":14380.0},{"date":"2020-08-26","close":15026.8506},{"date":"2020-08-27","close":14380.0},{"date":"2020-08-28","close":14380.0},{"date":"2020-08-31","close":14579.0312},{"date":"2020-09-01","close":14728.3047},{"date":"2020-09-02","close":15474.6709},{"date":"2020-09-03","close":15872.7334},{"date":"2020-09-04","close":16867.8887},{"date":"2020-09-07","close":19505.0508},{"date":"2020-09-08","close":18509.8965},{"date":"2020-09-09","close":19256.2617},{"date":"2020-09-10","close":19604.5664},{"date":"2020-09-11","close":18609.4121},{"date":"2020-09-14","close":18758.6855},{"date":"2020-09-15","close":18211.3496},{"date":"2020-09-16","close":18261.1074},{"date":"2020-09-17","close":18410.3809},{"date":"2020-09-18","close":18907.959},{"date":"2020-09-21","close":18062.0762},{"date":"2020-09-22","close":17265.9512},{"date":"2020-09-23","close":17763.5293},{"date":"2020-09-24","close":17166.4355},{"date":"2020-09-25","close":16519.584},{"date":"2020-09-28","close":17066.9199},{"date":"2020-09-29","close":17713.7715},{"date":"2020-10-05","close":17962.5605},{"date":"2020-10-06","close":17265.9512},{"date":"2020-10-07","close":17464.9824},{"date":"2020-10-08","close":17066.9199},{"date":"2020-10-12","close":17514.7402},{"date":"2020-10-13","close":17614.2559},{"date":"2020-10-14","close":17763.5293},{"date":"2020-10-15","close":17216.1934},{"date":"2020-10-16","close":16022.0068},{"date":"2020-10-19","close":14827.8193},{"date":"2020-10-20","close":15524.4287},{"date":"2020-10-21","close":15922.4912},{"date":"2020-10-22","close":14877.5771},{"date":"2020-10-23","close":14579.0312},{"date":"2020-10-26","close":13733.1484},{"date":"2020-10-27","close":14230.7266},{"date":"2020-10-28","close":13832.6641},{"date":"2020-10-29","close":14827.8193},{"date":"2020-10-30","close":15026.8506},{"date":"2020-11-02","close":14678.5469},{"date":"2020-11-03","close":15076.6084},{"date":"2020-11-04","close":14429.7578},{"date":"2020-11-05","close":15673.7021},{"date":"2020-11-06","close":15275.6396},{"date":"2020-11-09","close":15524.4287},{"date":"2020-11-10","close":15225.8818},{"date":"2020-11-11","close":14728.3047},{"date":"2020-11-12","close":14429.7578},{"date":"2020-11-13","close":14678.5469},{"date":"2020-11-16","close":15126.3662},{"date":"2020-11-17","close":14927.335},{"date":"2020-11-18","close":14927.335},{"date":"2020-11-19","close":14778.0625},{"date":"2020-11-20","close":14977.0928},{"date":"2020-11-23","close":14827.8193},{"date":"2020-11-24","close":15474.6709},{"date":"2020-11-25","close":14977.0928},{"date":"2020-11-26","close":14827.8193},{"date":"2020-11-27","close":14977.0928},{"date":"2020-11-30","close":14977.0928},{"date":"2020-12-01","close":14827.8193},{"date":"2020-12-02","close":14778.0625},{"date":"2020-12-03","close":14479.5156},{"date":"2020-12-04","close":13832.6641},{"date":"2020-12-07","close":13733.1484},{"date":"2020-12-08","close":13981.9375},{"date":"2020-12-09","close":14131.2109},{"date":"2020-12-10","close":14180.9688},{"date":"2020-12-11","close":14230.7266},{"date":"2020-12-14","close":13981.9375},{"date":"2020-12-15","close":14628.7891},{"date":"2020-12-16","close":14230.7266},{"date":"2020-12-17","close":14081.4531},{"date":"2020-12-18","close":14180.9688},{"date":"2020-12-21","close":13932.1797},{"date":"2020-12-22","close":14131.2109},{"date":"2020-12-23","close":13932.1797},{"date":"2020-12-24","close":13932.1797},{"date":"2020-12-28","close":14081.4531},{"date":"2020-12-29","close":14579.0312},{"date":"2020-12-30","close":15026.8506},{"date":"2021-01-04","close":15126.3662},{"date":"2021-01-05","close":15275.6396},{"date":"2021-01-06","close":15225.8818},{"date":"2021-01-07","close":15822.9756},{"date":"2021-01-08","close":16171.2803},{"date":"2021-01-11","close":15723.46},{"date":"2021-01-12","close":15972.249},{"date":"2021-01-13","close":16022.0068},{"date":"2021-01-14","close":15972.249},{"date":"2021-01-15","close":15524.4287},{"date":"2021-01-18","close":15574.1865},{"date":"2021-01-19","close":16519.584},{"date":"2021-01-20","close":16668.8574},{"date":"2021-01-21","close":16370.3115},{"date":"2021-01-22","close":17315.709},{"date":"2021-01-25","close":17166.4355},{"date":"2021-01-26","close":16867.8887},{"date":"2021-01-27","close":16370.3115},{"date":"2021-01-28","close":15773.2178},{"date":"2021-01-29","close":15375.1553},{"date":"2021-02-01","close":15723.46},{"date":"2021-02-02","close":16320.5537},{"date":"2021-02-03","close":16320.5537},{"date":"2021-02-04","close":15972.249},{"date":"2021-02-05","close":16022.0068},{"date":"2021-02-08","close":15922.4912},{"date":"2021-02-09","close":16221.0381},{"date":"2021-02-10","close":16121.5225},{"date":"2021-02-15","close":16270.7959},{"date":"2021-02-16","close":17017.1621},{"date":"2021-02-17","close":17116.6777},{"date":"2021-02-18","close":16420.0684},{"date":"2021-02-19","close":16619.0996},{"date":"2021-02-22","close":15972.249},{"date":"2021-02-23","close":15872.7334},{"date":"2021-02-24","close":14877.5771},{"date":"2021-02-25","close":14977.0928},{"date":"2021-02-26","close":14280.4844},{"date":"2021-03-02","close":14230.7266},{"date":"2021-03-03","close":14380.0},{"date":"2021-03-04","close":14728.3047},{"date":"2021-03-05","close":14380.0},{"date":"2021-03-08","close":14131.2109},{"date":"2021-03-09","close":13633.6328},{"date":"2021-03-10","close":13285.3281},{"date":"2021-03-11","close":13733.1484},{"date":"2021-03-12","close":14081.4531},{"date":"2021-03-15","close":14380.0},{"date":"2021-03-16","close":14429.7578},{"date":"2021-03-17","close":14230.7266},{"date":"2021-03-18","close":14479.5156},{"date":"2021-03-19","close":14479.5156},{"date":"2021-03-22","close":14280.4844},{"date":"2021-03-23","close":13932.1797},{"date":"2021-03-24","close":13981.9375},{"date":"2021-03-25","close":14628.7891},{"date":"2021-03-26","close":14778.0625},{"date":"2021-03-29","close":14628.7891},{"date":"2021-03-30","close":14479.5156},{"date":"2021-03-31","close":14230.7266},{"date":"2021-04-01","close":14380.0},{"date":"2021-04-02","close":14529.2734},{"date":"2021-04-05","close":14529.2734},{"date":"2021-04-06","close":14529.2734},{"date":"2021-04-07","close":14429.7578},{"date":"2021-04-08","close":15126.3662},{"date":"2021-04-09","close":15126.3662},{"date":"2021-04-12","close":15026.8506},{"date":"2021-04-13","close":15076.6084},{"date":"2021-04-14","close":15176.124},{"date":"2021-04-15","close":15026.8506},{"date":"2021-04-16","close":15026.8506},{"date":"2021-04-19","close":15723.46},{"date":"2021-04-20","close":15574.1865},{"date":"2021-04-21","close":15375.1553},{"date":"2021-04-22","close":15325.3975},{"date":"2021-04-23","close":15773.2178},{"date":"2021-04-26","close":15773.2178},{"date":"2021-04-27","close":15424.9131},{"date":"2021-04-28","close":15026.8506},{"date":"2021-04-29","close":15076.6084},{"date":"2021-04-30","close":14579.0312},{"date":"2021-05-03","close":14031.6953},{"date":"2021-05-04","close":14081.4531},{"date":"2021-05-06","close":14479.5156},{"date":"2021-05-07","close":14280.4844},{"date":"2021-05-10","close":14479.5156},{"date":"2021-05-11","close":14380.0},{"date":"2021-05-12","close":14131.2109},{"date":"2021-05-13","close":13832.6641},{"date":"2021-05-14","close":14628.7891},{"date":"2021-05-17","close":15176.124},{"date":"2021-05-18","close":15176.124},{"date":"2021-05-20","close":14927.335},{"date":"2021-05-21","close":14579.0312},{"date":"2021-05-24","close":14977.0928},{"date":"2021-05-25","close":14678.5469},{"date":"2021-05-26","close":14380.0},{"date":"2021-05-27","close":14380.0},{"date":"2021-05-28","close":14429.7578},{"date":"2021-05-31","close":14330.2422},{"date":"2021-06-01","close":14380.0},{"date":"2021-06-02","close":14230.7266},{"date":"2021-06-03","close":14529.2734},{"date":"2021-06-04","close":14330.2422},{"date":"2021-06-07","close":14131.2109},{"date":"2021-06-08","close":14081.4531},{"date":"2021-06-09","close":13932.1797},{"date":"2021-06-10","close":13882.4219},{"date":"2021-06-11","close":14380.0},{"date":"2021-06-14","close":14330.2422},{"date":"2021-06-15","close":14330.2422},{"date":"2021-06-16","close":14429.7578},{"date":"2021-06-17","close":14330.2422},{"date":"2021-06-18","close":14230.7266},{"date":"2021-06-21","close":13932.1797},{"date":"2021-06-22","close":13932.1797},{"date":"2021-06-23","close":13981.9375},{"date":"2021-06-24","close":13981.9375},{"date":"2021-06-25","close":13932.1797},{"date":"2021-06-28","close":13683.3906},{"date":"2021-06-29","close":13484.3594},{"date":"2021-06-30","close":13633.6328},{"date":"2021-07-01","close":13633.6328},{"date":"2021-07-02","close":13733.1484},{"date":"2021-07-05","close":13932.1797},{"date":"2021-07-06","close":13832.6641},{"date":"2021-07-07","close":13683.3906},{"date":"2021-07-08","close":13484.3594},{"date":"2021-07-09","close":13285.3281},{"date":"2021-07-12","close":13335.0859},{"date":"2021-07-13","close":13733.1484},{"date":"2021-07-14","close":14280.4844},{"date":"2021-07-15","close":14230.7266},{"date":"2021-07-16","close":14081.4531},{"date":"2021-07-19","close":14728.3047},{"date":"2021-07-20","close":14479.5156},{"date":"2021-07-21","close":14280.4844},{"date":"2021-07-22","close":14180.9688},{"date":"2021-07-23","close":14230.7266},{"date":"2021-07-26","close":13733.1484},{"date":"2021-07-27","close":13683.3906},{"date":"2021-07-28","close":13534.1172},{"date":"2021-07-29","close":13932.1797},{"date":"2021-07-30","close":13782.9062},{"date":"2021-08-02","close":13683.3906},{"date":"2021-08-03","close":13633.6328},{"date":"2021-08-04","close":13932.1797},{"date":"2021-08-05","close":13782.9062},{"date":"2021-08-06","close":13633.6328},{"date":"2021-08-09","close":13683.3906},{"date":"2021-08-10","close":13633.6328},{"date":"2021-08-11","close":13534.1172},{"date":"2021-08-12","close":13285.3281},{"date":"2021-08-13","close":13136.0547},{"date":"2021-08-17","close":12638.4775},{"date":"2021-08-18","close":12986.7822},{"date":"2021-08-19","close":12339.9307},{"date":"2021-08-20","close":12240.415},{"date":"2021-08-23","close":12837.5088},{"date":"2021-08-24","close":13185.8125},{"date":"2021-08-25","close":13932.1797},{"date":"2021-08-26","close":14728.3047},{"date":"2021-08-27","close":14678.5469},{"date":"2021-08-30","close":14678.5469},{"date":"2021-08-31","close":14728.3047},{"date":"2021-09-01","close":14529.2734},{"date":"2021-09-02","close":14380.0},{"date":"2021-09-03","close":14230.7266},{"date":"2021-09-06","close":14778.0625},{"date":"2021-09-07","close":14877.5771},{"date":"2021-09-08","close":14529.2734},{"date":"2021-09-09","close":14081.4531},{"date":"2021-09-10","close":14180.9688},{"date":"2021-09-13","close":13683.3906},{"date":"2021-09-14","close":13882.4219},{"date":"2021-09-15","close":13882.4219},{"date":"2021-09-16","close":13832.6641},{"date":"2021-09-17","close":14529.2734},{"date":"2021-09-23","close":14380.0},{"date":"2021-09-24","close":14927.335},{"date":"2021-09-27","close":15176.124},{"date":"2021-09-28","close":15623.9443},{"date":"2021-09-29","close":15375.1553},{"date":"2021-09-30","close":14877.5771},{"date":"2021-10-01","close":14380.0},{"date":"2021-10-05","close":13932.1797},{"date":"2021-10-06","close":13434.6016},{"date":"2021-10-07","close":13981.9375},{"date":"2021-10-08","close":14081.4531},{"date":"2021-10-12","close":13832.6641},{"date":"2021-10-13","close":13981.9375},{"date":"2021-10-14","close":15076.6084},{"date":"2021-10-15","close":14778.0625},{"date":"2021-10-18","close":14529.2734},{"date":"2021-10-19","close":14728.3047},{"date":"2021-10-20","close":14380.0},{"date":"2021-10-21","close":14081.4531},{"date":"2021-10-22","close":14031.6953},{"date":"2021-10-25","close":14230.7266},{"date":"2021-10-26","close":14479.5156},{"date":"2021-10-27","close":13932.1797},{"date":"2021-10-28","close":13932.1797},{"date":"2021-10-29","close":13882.4219},{"date":"2021-11-01","close":14479.5156},{"date":"2021-11-02","close":14330.2422},{"date":"2021-11-03","close":13782.9062},{"date":"2021-11-04","close":13633.6328},{"date":"2021-11-05","close":13683.3906},{"date":"2021-11-08","close":13633.6328},{"date":"2021-11-09","close":13633.6328},{"date":"2021-11-10","close":13384.8438},{"date":"2021-11-11","close":13534.1172},{"date":"2021-11-12","close":13534.1172},{"date":"2021-11-15","close":14031.6953},{"date":"2021-11-16","close":13683.3906},{"date":"2021-11-17","close":13335.0859},{"date":"2021-11-18","close":13036.54},{"date":"2021-11-19","close":13235.5703},{"date":"2021-11-22","close":13733.1484},{"date":"2021-11-23","close":13335.0859},{"date":"2021-11-24","close":13534.1172},{"date":"2021-11-25","close":13583.875},{"date":"2021-11-26","close":13832.6641},{"date":"2021-11-29","close":13583.875},{"date":"2021-11-30","close":13136.0547},{"date":"2021-12-01","close":13434.6016},{"date":"2021-12-02","close":13733.1484},{"date":"2021-12-03","close":13832.6641},{"date":"2021-12-06","close":13733.1484},{"date":"2021-12-07","close":13683.3906},{"date":"2021-12-08","close":13583.875},{"date":"2021-12-09","close":13832.6641},{"date":"2021-12-10","close":14628.7891},{"date":"2021-12-13","close":14429.7578},{"date":"2021-12-14","close":14678.5469},{"date":"2021-12-15","close":14529.2734},{"date":"2021-12-16","close":14529.2734},{"date":"2021-12-17","close":15076.6084},{"date":"2021-12-20","close":14529.2734},{"date":"2021-12-21","close":14827.8193},{"date":"2021-12-22","close":14827.8193},{"date":"2021-12-23","close":14628.7891},{"date":"2021-12-24","close":14579.0312},{"date":"2021-12-27","close":14628.7891},{"date":"2021-12-28","close":14380.0},{"date":"2021-12-29","close":14300.0},{"date":"2021-12-30","close":14450.0},{"date":"2022-01-03","close":14450.0},{"date":"2022-01-04","close":14450.0},{"date":"2022-01-05","close":14200.0},{"date":"2022-01-06","close":14150.0},{"date":"2022-01-07","close":14300.0},{"date":"2022-01-10","close":14000.0},{"date":"2022-01-11","close":13800.0},{"date":"2022-01-12","close":13900.0},{"date":"2022-01-13","close":13850.0},{"date":"2022-01-14","close":13800.0},{"date":"2022-01-17","close":13700.0},{"date":"2022-01-18","close":13500.0},{"date":"2022-01-19","close":13200.0},{"date":"2022-01-20","close":13300.0},{"date":"2022-01-21","close":12950.0},{"date":"2022-01-24","close":12400.0},{"date":"2022-01-25","close":12100.0},{"date":"2022-01-26","close":12100.0},{"date":"2022-01-27","close":11450.0},{"date":"2022-01-28","close":11900.0},{"date":"2022-02-03","close":12250.0},{"date":"2022-02-04","close":12350.0},{"date":"2022-02-07","close":12200.0},{"date":"2022-02-08","close":12200.0},{"date":"2022-02-09","close":12200.0},{"date":"2022-02-10","close":11900.0},{"date":"2022-02-11","close":11700.0},{"date":"2022-02-14","close":11200.0},{"date":"2022-02-15","close":10850.0},{"date":"2022-02-16","close":11450.0},{"date":"2022-02-17","close":11350.0},{"date":"2022-02-18","close":11450.0},{"date":"2022-02-21","close":11450.0},{"date":"2022-02-22","close":11100.0},{"date":"2022-02-23","close":11450.0},{"date":"2022-02-24","close":10750.0},{"date":"2022-02-25","close":11000.0},{"date":"2022-02-28","close":11000.0},{"date":"2022-03-02","close":11900.0},{"date":"2022-03-03","close":12000.0},{"date":"2022-03-04","close":12000.0},{"date":"2022-03-07","close":11800.0},{"date":"2022-03-08","close":11450.0},{"date":"2022-03-10","close":11450.0},{"date":"2022-03-11","close":11300.0},{"date":"2022-03-14","close":11000.0},{"date":"2022-03-15","close":11000.0},{"date":"2022-03-16","close":11000.0},{"date":"2022-03-17","close":11000.0},{"date":"2022-03-18","close":11400.0},{"date":"2022-03-21","close":11400.0},{"date":"2022-03-22","close":11850.0},{"date":"2022-03-23","close":11800.0},{"date":"2022-03-24","close":11700.0},{"date":"2022-03-25","close":11900.0},{"date":"2022-03-28","close":11900.0},{"date":"2022-03-29","close":11950.0},{"date":"2022-03-30","close":12100.0},{"date":"2022-03-31","close":12050.0},{"date":"2022-04-01","close":11900.0},{"date":"2022-04-04","close":11800.0},{"date":"2022-04-05","close":11850.0},{"date":"2022-04-06","close":11800.0},{"date":"2022-04-07","close":11650.0},{"date":"2022-04-08","close":11600.0},{"date":"2022-04-11","close":11400.0},{"date":"2022-04-12","close":11850.0},{"date":"2022-04-13","close":11700.0},{"date":"2022-04-14","close":11600.0},{"date":"2022-04-15","close":11400.0},{"date":"2022-04-18","close":11300.0},{"date":"2022-04-19","close":11350.0},{"date":"2022-04-20","close":11300.0},{"date":"2022-04-21","close":11350.0},{"date":"2022-04-22","close":11200.0},{"date":"2022-04-25","close":10900.0},{"date":"2022-04-26","close":10950.0},{"date":"2022-04-27","close":10800.0},{"date":"2022-04-28","close":10800.0},{"date":"2022-04-29","close":10950.0},{"date":"2022-05-02","close":11000.0},{"date":"2022-05-03","close":11100.0},{"date":"2022-05-04","close":11000.0},{"date":"2022-05-06","close":11100.0},{"date":"2022-05-09","close":10600.0},{"date":"2022-05-10","close":10450.0},{"date":"2022-05-11","close":10600.0},{"date":"2022-05-12","close":10200.0},{"date":"2022-05-13","close":10400.0},{"date":"2022-05-16","close":10400.0},{"date":"2022-05-17","close":10500.0},{"date":"2022-05-18","close":10450.0},{"date":"2022-05-19","close":10400.0},{"date":"2022-05-20","close":10500.0},{"date":"2022-05-23","close":10800.0},{"date":"2022-05-24","close":10750.0},{"date":"2022-05-25","close":10600.0},{"date":"2022-05-26","close":10600.0},{"date":"2022-05-27","close":10700.0},{"date":"2022-05-30","close":10750.0},{"date":"2022-05-31","close":10600.0},{"date":"2022-06-02","close":10600.0},{"date":"2022-06-03","close":10750.0},{"date":"2022-06-07","close":10550.0},{"date":"2022-06-08","close":11100.0},{"date":"2022-06-09","close":10800.0},{"date":"2022-06-10","close":10800.0},{"date":"2022-06-13","close":10050.0},{"date":"2022-06-14","close":9680.0},{"date":"2022-06-15","close":9610.0},{"date":"2022-06-16","close":9700.0},{"date":"2022-06-17","close":9390.0},{"date":"2022-06-20","close":8840.0},{"date":"2022-06-21","close":9060.0},{"date":"2022-06-22","close":8980.0},{"date":"2022-06-23","close":8260.0},{"date":"2022-06-24","close":8510.0},{"date":"2022-06-27","close":8830.0},{"date":"2022-06-28","close":8730.0},{"date":"2022-06-29","close":8540.0},{"date":"2022-06-30","close":8210.0},{"date":"2022-07-01","close":7870.0},{"date":"2022-07-04","close":7700.0},{"date":"2022-07-05","close":8050.0},{"date":"2022-07-06","close":8040.0},{"date":"2022-07-07","close":8150.0},{"date":"2022-07-08","close":8190.0},{"date":"2022-07-11","close":8200.0},{"date":"2022-07-12","close":7920.0},{"date":"2022-07-13","close":7940.0},{"date":"2022-07-14","close":8070.0},{"date":"2022-07-15","close":8010.0},{"date":"2022-07-18","close":8400.0},{"date":"2022-07-19","close":8490.0},{"date":"2022-07-20","close":8670.0},{"date":"2022-07-21","close":8920.0},{"date":"2022-07-22","close":8830.0},{"date":"2022-07-25","close":8970.0},{"date":"2022-07-26","close":8990.0},{"date":"2022-07-27","close":9080.0},{"date":"2022-07-28","close":8980.0},{"date":"2022-07-29","close":9150.0},{"date":"2022-08-01","close":9050.0},{"date":"2022-08-02","close":8970.0},{"date":"2022-08-03","close":9090.0},{"date":"2022-08-04","close":9190.0},{"date":"2022-08-05","close":9100.0},{"date":"2022-08-08","close":9070.0},{"date":"2022-08-09","close":9040.0},{"date":"2022-08-10","close":8900.0},{"date":"2022-08-11","close":9080.0},{"date":"2022-08-12","close":9100.0},{"date":"2022-08-16","close":9220.0},{"date":"2022-08-17","close":9120.0},{"date":"2022-08-18","close":8940.0},{"date":"2022-08-19","close":8780.0},{"date":"2022-08-22","close":8540.0},{"date":"2022-08-23","close":8210.0},{"date":"2022-08-24","close":8250.0},{"date":"2022-08-25","close":8650.0},{"date":"2022-08-26","close":8720.0},{"date":"2022-08-29","close":8420.0},{"date":"2022-08-30","close":8550.0},{"date":"2022-08-31","close":8600.0},{"date":"2022-09-01","close":8560.0},{"date":"2022-09-02","close":8420.0},{"date":"2022-09-05","close":8110.0},{"date":"2022-09-06","close":8250.0},{"date":"2022-09-07","close":8000.0},{"date":"2022-09-08","close":7480.0},{"date":"2022-09-13","close":7780.0},{"date":"2022-09-14","close":7670.0},{"date":"2022-09-15","close":7680.0},{"date":"2022-09-16","close":7480.0},{"date":"2022-09-19","close":7230.0},{"date":"2022-09-20","close":7350.0},{"date":"2022-09-21","close":7140.0},{"date":"2022-09-22","close":7080.0},{"date":"2022-09-23","close":6860.0},{"date":"2022-09-26","close":6480.0},{"date":"2022-09-27","close":6470.0},{"date":"2022-09-28","close":6180.0},{"date":"2022-09-29","close":6110.0},{"date":"2022-09-30","close":6070.0},{"date":"2022-10-04","close":6320.0},{"date":"2022-10-05","close":8210.0},{"date":"2022-10-06","close":10000.0},{"date":"2022-10-07","close":9590.0},{"date":"2022-10-11","close":9220.0},{"date":"2022-10-12","close":8460.0},{"date":"2022-10-13","close":8570.0},{"date":"2022-10-14","close":8510.0},{"date":"2022-10-17","close":9450.0},{"date":"2022-10-18","close":9740.0},{"date":"2022-10-19","close":9330.0},{"date":"2022-10-20","close":8950.0},{"date":"2022-10-21","close":8610.0},{"date":"2022-10-24","close":8790.0},{"date":"2022-10-25","close":8800.0},{"date":"2022-10-26","close":8480.0},{"date":"2022-10-27","close":8740.0},{"date":"2022-10-28","close":8600.0},{"date":"2022-10-31","close":9290.0},{"date":"2022-11-01","close":9340.0},{"date":"2022-11-02","close":9070.0},{"date":"2022-11-03","close":9360.0},{"date":"2022-11-04","close":9120.0},{"date":"2022-11-07","close":9600.0},{"date":"2022-11-08","close":9640.0},{"date":"2022-11-09","close":10450.0},{"date":"2022-11-10","close":10050.0},{"date":"2022-11-11","close":10300.0},{"date":"2022-11-14","close":10550.0},{"date":"2022-11-15","close":9990.0},{"date":"2022-11-16","close":10050.0},{"date":"2022-11-17","close":9930.0},{"date":"2022-11-18","close":9460.0},{"date":"2022-11-21","close":9250.0},{"date":"2022-11-22","close":9080.0},{"date":"2022-11-23","close":9150.0},{"date":"2022-11-24","close":9370.0},{"date":"2022-11-25","close":9160.0},{"date":"2022-11-28","close":9240.0},{"date":"2022-11-29","close":9310.0},{"date":"2022-11-30","close":9420.0},{"date":"2022-12-01","close":9340.0},{"date":"2022-12-02","close":9050.0},{"date":"2022-12-05","close":9140.0},{"date":"2022-12-06","close":8930.0},{"date":"2022-12-07","close":8820.0},{"date":"2022-12-08","close":8620.0},{"date":"2022-12-09","close":8710.0},{"date":"2022-12-12","close":8680.0},{"date":"2022-12-13","close":8800.0},{"date":"2022-12-14","close":8950.0},{"date":"2022-12-15","close":8980.0},{"date":"2022-12-16","close":8730.0},{"date":"2022-12-19","close":8670.0},{"date":"2022-12-20","close":8270.0},{"date":"2022-12-21","close":8140.0},{"date":"2022-12-22","close":8210.0},{"date":"2022-12-23","close":7830.0},{"date":"2022-12-26","close":7780.0},{"date":"2022-12-27","close":7800.0},{"date":"2022-12-28","close":7680.0},{"date":"2022-12-29","close":7330.0},{"date":"2023-01-02","close":7400.0},{"date":"2023-01-03","close":7430.0},{"date":"2023-01-04","close":7690.0},{"date":"2023-01-05","close":7710.0},{"date":"2023-01-06","close":7850.0},{"date":"2023-01-09","close":7990.0},{"date":"2023-01-10","close":7990.0},{"date":"2023-01-11","close":8130.0},{"date":"2023-01-12","close":8160.0},{"date":"2023-01-13","close":8150.0},{"date":"2023-01-16","close":8160.0},{"date":"2023-01-17","close":8090.0},{"date":"2023-01-18","close":8140.0},{"date":"2023-01-19","close":8130.0},{"date":"2023-01-20","close":8130.0},{"date":"2023-01-25","close":8410.0},{"date":"2023-01-26","close":8410.0},{"date":"2023-01-27","close":8470.0},{"date":"2023-01-30","close":8490.0},{"date":"2023-01-31","close":8440.0},{"date":"2023-02-01","close":8360.0},{"date":"2023-02-02","close":8600.0},{"date":"2023-02-03","close":8880.0},{"date":"2023-02-06","close":8700.0},{"date":"2023-02-07","close":8700.0},{"date":"2023-02-08","close":8690.0},{"date":"2023-02-09","close":8730.0},{"date":"2023-02-10","close":8430.0},{"date":"2023-02-13","close":8230.0},{"date":"2023-02-14","close":8480.0},{"date":"2023-02-15","close":8230.0},{"date":"2023-02-16","close":8390.0},{"date":"2023-02-17","close":8280.0},{"date":"2023-02-20","close":8400.0},{"date":"2023-02-21","close":8300.0},{"date":"2023-02-22","close":8060.0},{"date":"2023-02-23","close":8090.0},{"date":"2023-02-24","close":7930.0},{"date":"2023-02-27","close":7940.0},{"date":"2023-02-28","close":8460.0},{"date":"2023-03-02","close":10100.0},{"date":"2023-03-03","close":10670.0},{"date":"2023-03-06","close":12540.0},{"date":"2023-03-07","close":12760.0},{"date":"2023-03-08","close":12140.0},{"date":"2023-03-09","close":12100.0},{"date":"2023-03-10","close":12110.0},{"date":"2023-03-13","close":12350.0},{"date":"2023-03-14","close":11210.0},{"date":"2023-03-15","close":12560.0},{"date":"2023-03-16","close":11710.0},{"date":"2023-03-17","close":11790.0},{"date":"2023-03-20","close":12380.0},{"date":"2023-03-21","close":12810.0},{"date":"2023-03-22","close":12570.0},{"date":"2023-03-23","close":12720.0},{"date":"2023-03-24","close":12220.0},{"date":"2023-03-27","close":12530.0},{"date":"2023-03-28","close":13500.0},{"date":"2023-03-29","close":12510.0},{"date":"2023-03-30","close":13470.0},{"date":"2023-03-31","close":10660.0},{"date":"2023-04-03","close":10570.0},{"date":"2023-04-04","close":10300.0},{"date":"2023-04-05","close":10260.0},{"date":"2023-04-06","close":9980.0},{"date":"2023-04-07","close":10480.0},{"date":"2023-04-10","close":10300.0},{"date":"2023-04-11","close":10230.0},{"date":"2023-04-12","close":10110.0},{"date":"2023-04-13","close":9740.0},{"date":"2023-04-14","close":9700.0},{"date":"2023-04-17","close":9740.0},{"date":"2023-04-18","close":9590.0},{"date":"2023-04-19","close":9550.0},{"date":"2023-04-20","close":9180.0},{"date":"2023-04-21","close":9460.0},{"date":"2023-04-24","close":9100.0},{"date":"2023-04-25","close":8380.0},{"date":"2023-04-26","close":8220.0},{"date":"2023-04-27","close":8570.0},{"date":"2023-04-28","close":8310.0},{"date":"2023-05-02","close":8500.0},{"date":"2023-05-03","close":8740.0},{"date":"2023-05-04","close":8490.0},{"date":"2023-05-08","close":8750.0},{"date":"2023-05-09","close":8570.0},{"date":"2023-05-10","close":8430.0},{"date":"2023-05-11","close":8390.0},{"date":"2023-05-12","close":8390.0},{"date":"2023-05-15","close":8250.0},{"date":"2023-05-16","close":8120.0},{"date":"2023-05-17","close":8430.0},{"date":"2023-05-18","close":8780.0},{"date":"2023-05-19","close":8910.0},{"date":"2023-05-22","close":8880.0},{"date":"2023-05-23","close":8930.0},{"date":"2023-05-24","close":8710.0},{"date":"2023-05-25","close":8730.0},{"date":"2023-05-26","close":8900.0},{"date":"2023-05-30","close":9060.0},{"date":"2023-05-31","close":9020.0},{"date":"2023-06-01","close":9000.0},{"date":"2023-06-02","close":8940.0},{"date":"2023-06-05","close":8950.0},{"date":"2023-06-07","close":8800.0},{"date":"2023-06-08","close":8720.0},{"date":"2023-06-09","close":8620.0},{"date":"2023-06-12","close":8850.0},{"date":"2023-06-13","close":8940.0},{"date":"2023-06-14","close":9030.0},{"date":"2023-06-15","close":9110.0},{"date":"2023-06-16","close":9020.0},{"date":"2023-06-19","close":8870.0},{"date":"2023-06-20","close":8600.0},{"date":"2023-06-21","close":8360.0},{"date":"2023-06-22","close":8330.0},{"date":"2023-06-23","close":8360.0},{"date":"2023-06-26","close":8760.0},{"date":"2023-06-27","close":8590.0},{"date":"2023-06-28","close":9240.0},{"date":"2023-06-29","close":10320.0},{"date":"2023-06-30","close":10300.0},{"date":"2023-07-03","close":10890.0},{"date":"2023-07-04","close":11360.0},{"date":"2023-07-05","close":11490.0},{"date":"2023-07-06","close":11060.0},{"date":"2023-07-07","close":10540.0},{"date":"2023-07-10","close":10240.0},{"date":"2023-07-11","close":11090.0},{"date":"2023-07-12","close":11550.0},{"date":"2023-07-13","close":13000.0},{"date":"2023-07-14","close":13200.0},{"date":"2023-07-17","close":13560.0},{"date":"2023-07-18","close":13700.0},{"date":"2023-07-19","close":13050.0},{"date":"2023-07-20","close":13720.0},{"date":"2023-07-21","close":13350.0},{"date":"2023-07-24","close":12320.0},{"date":"2023-07-25","close":12430.0},{"date":"2023-07-26","close":11610.0},{"date":"2023-07-27","close":12060.0},{"date":"2023-07-28","close":12190.0},{"date":"2023-07-31","close":12100.0},{"date":"2023-08-01","close":12080.0},{"date":"2023-08-02","close":11490.0},{"date":"2023-08-03","close":11250.0},{"date":"2023-08-04","close":11500.0},{"date":"2023-08-07","close":10990.0},{"date":"2023-08-08","close":10780.0},{"date":"2023-08-09","close":10890.0},{"date":"2023-08-10","close":10480.0},{"date":"2023-08-11","close":11050.0},{"date":"2023-08-14","close":10800.0},{"date":"2023-08-16","close":10540.0},{"date":"2023-08-17","close":10870.0},{"date":"2023-08-18","close":11030.0},{"date":"2023-08-21","close":11070.0},{"date":"2023-08-22","close":10410.0},{"date":"2023-08-23","close":10500.0},{"date":"2023-08-24","close":10940.0},{"date":"2023-08-25","close":10190.0},{"date":"2023-08-28","close":10120.0},{"date":"2023-08-29","close":9900.0},{"date":"2023-08-30","close":10470.0},{"date":"2023-08-31","close":11090.0},{"date":"2023-09-01","close":12570.0},{"date":"2023-09-04","close":12630.0},{"date":"2023-09-05","close":12130.0},{"date":"2023-09-06","close":12500.0},{"date":"2023-09-07","close":11940.0},{"date":"2023-09-08","close":11440.0},{"date":"2023-09-11","close":11450.0},{"date":"2023-09-12","close":11140.0},{"date":"2023-09-13","close":10920.0},{"date":"2023-09-14","close":11550.0},{"date":"2023-09-15","close":12400.0},{"date":"2023-09-18","close":11300.0},{"date":"2023-09-19","close":11020.0},{"date":"2023-09-20","close":10830.0},{"date":"2023-09-21","close":10380.0},{"date":"2023-09-22","close":10400.0},{"date":"2023-09-25","close":10120.0},{"date":"2023-09-26","close":10000.0},{"date":"2023-09-27","close":10260.0},{"date":"2023-10-04","close":9600.0},{"date":"2023-10-05","close":9510.0},{"date":"2023-10-06","close":9880.0},{"date":"2023-10-10","close":9400.0},{"date":"2023-10-11","close":9860.0},{"date":"2023-10-12","close":10170.0},{"date":"2023-10-13","close":9850.0},{"date":"2023-10-16","close":9270.0},{"date":"2023-10-17","close":9650.0},{"date":"2023-10-18","close":9450.0},{"date":"2023-10-19","close":9110.0},{"date":"2023-10-20","close":8930.0},{"date":"2023-10-23","close":8640.0},{"date":"2023-10-24","close":9100.0},{"date":"2023-10-25","close":8890.0},{"date":"2023-10-26","close":8500.0},{"date":"2023-10-27","close":8440.0},{"date":"2023-10-30","close":8400.0},{"date":"2023-10-31","close":7900.0},{"date":"2023-11-01","close":7990.0},{"date":"2023-11-02","close":8460.0},{"date":"2023-11-03","close":8550.0},{"date":"2023-11-06","close":9030.0},{"date":"2023-11-07","close":8830.0},{"date":"2023-11-08","close":8680.0},{"date":"2023-11-09","close":8560.0},{"date":"2023-11-10","close":8700.0},{"date":"2023-11-13","close":8200.0},{"date":"2023-11-14","close":8510.0},{"date":"2023-11-15","close":8730.0},{"date":"2023-11-16","close":8880.0},{"date":"2023-11-17","close":8780.0},{"date":"2023-11-20","close":8930.0},{"date":"2023-11-21","close":9030.0},{"date":"2023-11-22","close":8870.0},{"date":"2023-11-23","close":8750.0},{"date":"2023-11-24","close":8800.0},{"date":"2023-11-27","close":8850.0},{"date":"2023-11-28","close":8820.0},{"date":"2023-11-29","close":8710.0},{"date":"2023-11-30","close":9130.0},{"date":"2023-12-01","close":8880.0},{"date":"2023-12-04","close":8680.0},{"date":"2023-12-05","close":8390.0},{"date":"2023-12-06","close":8480.0},{"date":"2023-12-07","close":8350.0},{"date":"2023-12-08","close":8400.0},{"date":"2023-12-11","close":8370.0},{"date":"2023-12-12","close":8930.0},{"date":"2023-12-13","close":9250.0},{"date":"2023-12-14","close":9030.0},{"date":"2023-12-15","close":8800.0},{"date":"2023-12-18","close":8920.0},{"date":"2023-12-19","close":8860.0},{"date":"2023-12-20","close":8920.0},{"date":"2023-12-21","close":8970.0},{"date":"2023-12-22","close":8890.0},{"date":"2023-12-26","close":8750.0},{"date":"2023-12-27","close":9070.0},{"date":"2023-12-28","close":9080.0},{"date":"2024-01-02","close":9490.0},{"date":"2024-01-03","close":9300.0},{"date":"2024-01-04","close":9210.0},{"date":"2024-01-05","close":9230.0},{"date":"2024-01-08","close":9160.0},{"date":"2024-01-09","close":9140.0},{"date":"2024-01-10","close":8820.0},{"date":"2024-01-11","close":8960.0},{"date":"2024-01-12","close":8700.0},{"date":"2024-01-15","close":8630.0},{"date":"2024-01-16","close":8630.0},{"date":"2024-01-17","close":8300.0},{"date":"2024-01-18","close":8310.0},{"date":"2024-01-19","close":8790.0},{"date":"2024-01-22","close":8930.0},{"date":"2024-01-23","close":9020.0},{"date":"2024-01-24","close":9030.0},{"date":"2024-01-25","close":9160.0},{"date":"2024-01-26","close":9210.0},{"date":"2024-01-29","close":9010.0},{"date":"2024-01-30","close":9100.0},{"date":"2024-01-31","close":8990.0},{"date":"2024-02-01","close":8760.0},{"date":"2024-02-02","close":8770.0},{"date":"2024-02-05","close":8620.0},{"date":"2024-02-06","close":8800.0},{"date":"2024-02-07","close":8770.0},{"date":"2024-02-08","close":9040.0},{"date":"2024-02-13","close":9280.0},{"date":"2024-02-14","close":9330.0},{"date":"2024-02-15","close":9270.0},{"date":"2024-02-16","close":9080.0},{"date":"2024-02-19","close":9200.0},{"date":"2024-02-20","close":9360.0},{"date":"2024-02-21","close":9320.0},{"date":"2024-02-22","close":9660.0},{"date":"2024-02-23","close":9550.0},{"date":"2024-02-26","close":9350.0},{"date":"2024-02-27","close":9180.0},{"date":"2024-02-28","close":9520.0},{"date":"2024-02-29","close":9350.0},{"date":"2024-03-04","close":10650.0},{"date":"2024-03-05","close":10800.0},{"date":"2024-03-06","close":11680.0},{"date":"2024-03-07","close":11370.0},{"date":"2024-03-08","close":12230.0},{"date":"2024-03-11","close":12280.0},{"date":"2024-03-12","close":11250.0},{"date":"2024-03-13","close":11080.0},{"date":"2024-03-14","close":11300.0},{"date":"2024-03-15","close":11090.0},{"date":"2024-03-18","close":10980.0},{"date":"2024-03-19","close":11120.0},{"date":"2024-03-20","close":11610.0},{"date":"2024-03-21","close":11790.0},{"date":"2024-03-22","close":11920.0},{"date":"2024-03-25","close":11770.0},{"date":"2024-03-26","close":11610.0},{"date":"2024-03-27","close":11770.0},{"date":"2024-03-28","close":13170.0},{"date":"2024-03-29","close":13250.0},{"date":"2024-04-01","close":13010.0},{"date":"2024-04-02","close":12790.0},{"date":"2024-04-03","close":12300.0},{"date":"2024-04-04","close":12390.0},{"date":"2024-04-05","close":12180.0},{"date":"2024-04-08","close":11400.0},{"date":"2024-04-09","close":11180.0},{"date":"2024-04-11","close":11200.0},{"date":"2024-04-12","close":11190.0},{"date":"2024-04-15","close":11290.0},{"date":"2024-04-16","close":10580.0},{"date":"2024-04-17","close":10900.0},{"date":"2024-04-18","close":11590.0},{"date":"2024-04-19","close":10670.0},{"date":"2024-04-22","close":10170.0},{"date":"2024-04-23","close":9800.0},{"date":"2024-04-24","close":10150.0},{"date":"2024-04-25","close":10070.0},{"date":"2024-04-26","close":10600.0},{"date":"2024-04-29","close":10860.0},{"date":"2024-04-30","close":10720.0},{"date":"2024-05-02","close":10840.0},{"date":"2024-05-03","close":10380.0},{"date":"2024-05-07","close":13330.0},{"date":"2024-05-08","close":13300.0},{"date":"2024-05-09","close":12630.0},{"date":"2024-05-10","close":12630.0},{"date":"2024-05-13","close":12780.0},{"date":"2024-05-14","close":12940.0},{"date":"2024-05-16","close":14500.0},{"date":"2024-05-17","close":14200.0},{"date":"2024-05-20","close":14760.0},{"date":"2024-05-21","close":14770.0},{"date":"2024-05-22","close":16000.0},{"date":"2024-05-23","close":15770.0},{"date":"2024-05-24","close":16380.0},{"date":"2024-05-27","close":17760.0},{"date":"2024-05-28","close":17260.0},{"date":"2024-05-29","close":16400.0},{"date":"2024-05-30","close":16110.0},{"date":"2024-05-31","close":16520.0},{"date":"2024-06-03","close":16150.0},{"date":"2024-06-04","close":16000.0},{"date":"2024-06-05","close":15520.0},{"date":"2024-06-07","close":15710.0},{"date":"2024-06-10","close":17140.0},{"date":"2024-06-11","close":17190.0},{"date":"2024-06-12","close":17440.0},{"date":"2024-06-13","close":16950.0},{"date":"2024-06-14","close":16900.0},{"date":"2024-06-17","close":16810.0},{"date":"2024-06-18","close":18160.0},{"date":"2024-06-19","close":18700.0},{"date":"2024-06-20","close":18100.0},{"date":"2024-06-21","close":18970.0},{"date":"2024-06-24","close":18970.0},{"date":"2024-06-25","close":18550.0},{"date":"2024-06-26","close":17880.0},{"date":"2024-06-27","close":17890.0},{"date":"2024-06-28","close":16550.0},{"date":"2024-07-01","close":15900.0},{"date":"2024-07-02","close":15530.0},{"date":"2024-07-03","close":14840.0},{"date":"2024-07-04","close":15350.0},{"date":"2024-07-05","close":14960.0},{"date":"2024-07-08","close":15810.0},{"date":"2024-07-09","close":15370.0},{"date":"2024-07-10","close":14940.0},{"date":"2024-07-11","close":15030.0},{"date":"2024-07-12","close":13760.0},{"date":"2024-07-15","close":13860.0},{"date":"2024-07-16","close":14110.0},{"date":"2024-07-17","close":13660.0},{"date":"2024-07-18","close":13900.0},{"date":"2024-07-19","close":13830.0},{"date":"2024-07-22","close":13190.0},{"date":"2024-07-23","close":12540.0},{"date":"2024-07-24","close":12750.0},{"date":"2024-07-25","close":12350.0},{"date":"2024-07-26","close":12230.0},{"date":"2024-07-29","close":12320.0},{"date":"2024-07-30","close":12180.0},{"date":"2024-07-31","close":12410.0},{"date":"2024-08-01","close":12280.0},{"date":"2024-08-02","close":11070.0},{"date":"2024-08-05","close":9220.0},{"date":"2024-08-06","close":9810.0},{"date":"2024-08-07","close":10170.0},{"date":"2024-08-08","close":10130.0},{"date":"2024-08-09","close":10270.0},{"date":"2024-08-12","close":10390.0},{"date":"2024-08-13","close":10500.0},{"date":"2024-08-14","close":10960.0},{"date":"2024-08-16","close":11320.0},{"date":"2024-08-19","close":10910.0},{"date":"2024-08-20","close":11730.0},{"date":"2024-08-21","close":11310.0},{"date":"2024-08-22","close":11020.0},{"date":"2024-08-23","close":11120.0},{"date":"2024-08-26","close":11120.0},{"date":"2024-08-27","close":10910.0},{"date":"2024-08-28","close":11120.0},{"date":"2024-08-29","close":10680.0},{"date":"2024-08-30","close":10930.0},{"date":"2024-09-02","close":10730.0},{"date":"2024-09-03","close":10310.0},{"date":"2024-09-04","close":9740.0},{"date":"2024-09-05","close":9510.0},{"date":"2024-09-06","close":9240.0},{"date":"2024-09-09","close":9650.0},{"date":"2024-09-10","close":9570.0},{"date":"2024-09-11","close":9750.0},{"date":"2024-09-12","close":10270.0},{"date":"2024-09-13","close":9810.0},{"date":"2024-09-19","close":9360.0},{"date":"2024-09-20","close":9250.0},{"date":"2024-09-23","close":9960.0},{"date":"2024-09-24","close":9920.0},{"date":"2024-09-25","close":9930.0},{"date":"2024-09-26","close":10400.0},{"date":"2024-09-27","close":10330.0},{"date":"2024-09-30","close":10020.0},{"date":"2024-10-02","close":9750.0},{"date":"2024-10-04","close":9920.0},{"date":"2024-10-07","close":10280.0},{"date":"2024-10-08","close":10010.0},{"date":"2024-10-10","close":9780.0},{"date":"2024-10-11","close":10300.0},{"date":"2024-10-14","close":10300.0},{"date":"2024-10-15","close":10600.0},{"date":"2024-10-16","close":10580.0},{"date":"2024-10-17","close":10810.0},{"date":"2024-10-18","close":10400.0},{"date":"2024-10-21","close":10850.0},{"date":"2024-10-22","close":10300.0},{"date":"2024-10-23","close":10540.0},{"date":"2024-10-24","close":10070.0},{"date":"2024-10-25","close":9780.0},{"date":"2024-10-28","close":10180.0},{"date":"2024-10-29","close":9870.0},{"date":"2024-10-30","close":9490.0},{"date":"2024-10-31","close":9600.0},{"date":"2024-11-01","close":9360.0},{"date":"2024-11-04","close":9470.0},{"date":"2024-11-05","close":9530.0},{"date":"2024-11-06","close":9130.0},{"date":"2024-11-07","close":9130.0},{"date":"2024-11-08","close":9110.0},{"date":"2024-11-11","close":8670.0},{"date":"2024-11-12","close":8190.0},{"date":"2024-11-13","close":7850.0},{"date":"2024-11-14","close":7400.0},{"date":"2024-11-15","close":7790.0},{"date":"2024-11-18","close":8090.0},{"date":"2024-11-19","close":8360.0},{"date":"2024-11-20","close":8100.0},{"date":"2024-11-21","close":8180.0},{"date":"2024-11-22","close":8170.0},{"date":"2024-11-25","close":8350.0},{"date":"2024-11-26","close":8390.0},{"date":"2024-11-27","close":8050.0},{"date":"2024-11-28","close":8160.0},{"date":"2024-11-29","close":7910.0},{"date":"2024-12-02","close":7620.0},{"date":"2024-12-03","close":7890.0},{"date":"2024-12-04","close":7650.0},{"date":"2024-12-05","close":7670.0},{"date":"2024-12-06","close":7430.0},{"date":"2024-12-09","close":7070.0},{"date":"2024-12-10","close":7400.0},{"date":"2024-12-11","close":7900.0},{"date":"2024-12-12","close":7960.0},{"date":"2024-12-13","close":8120.0},{"date":"2024-12-16","close":8310.0},{"date":"2024-12-17","close":8400.0},{"date":"2024-12-18","close":8380.0},{"date":"2024-12-19","close":8050.0},{"date":"2024-12-20","close":7800.0},{"date":"2024-12-23","close":8090.0},{"date":"2024-12-24","close":7940.0},{"date":"2024-12-26","close":8100.0},{"date":"2024-12-27","close":7920.0},{"date":"2024-12-30","close":8020.0},{"date":"2025-01-02","close":8420.0},{"date":"2025-01-03","close":8820.0},{"date":"2025-01-06","close":9330.0},{"date":"2025-01-07","close":9500.0},{"date":"2025-01-08","close":9780.0},{"date":"2025-01-09","close":9700.0},{"date":"2025-01-10","close":9670.0},{"date":"2025-01-13","close":9350.0},{"date":"2025-01-14","close":9290.0},{"date":"2025-01-15","close":9390.0},{"date":"2025-01-16","close":9320.0},{"date":"2025-01-17","close":9480.0},{"date":"2025-01-20","close":9420.0},{"date":"2025-01-21","close":9330.0},{"date":"2025-01-22","close":9910.0},{"date":"2025-01-23","close":9210.0},{"date":"2025-01-24","close":9660.0},{"date":"2025-01-31","close":8970.0},{"date":"2025-02-03","close":8570.0},{"date":"2025-02-04","close":8800.0},{"date":"2025-02-05","close":8790.0},{"date":"2025-02-06","close":9230.0},{"date":"2025-02-07","close":9040.0},{"date":"2025-02-10","close":9440.0},{"date":"2025-02-11","close":9200.0},{"date":"2025-02-12","close":9100.0},{"date":"2025-02-13","close":9290.0},{"date":"2025-02-14","close":9310.0},{"date":"2025-02-17","close":9550.0},{"date":"2025-02-18","close":9280.0},{"date":"2025-02-19","close":9460.0},{"date":"2025-02-20","close":9310.0},{"date":"2025-02-21","close":9240.0},{"date":"2025-02-24","close":9100.0},{"date":"2025-02-25","close":8930.0},{"date":"2025-02-26","close":8960.0},{"date":"2025-02-27","close":9230.0},{"date":"2025-02-28","close":8940.0},{"date":"2025-03-04","close":8510.0},{"date":"2025-03-05","close":8930.0},{"date":"2025-03-06","close":8880.0},{"date":"2025-03-07","close":8850.0},{"date":"2025-03-10","close":8800.0},{"date":"2025-03-11","close":8620.0},{"date":"2025-03-12","close":8900.0},{"date":"2025-03-13","close":9430.0},{"date":"2025-03-14","close":9890.0},{"date":"2025-03-17","close":10180.0},{"date":"2025-03-18","close":9900.0},{"date":"2025-03-19","close":9760.0},{"date":"2025-03-20","close":9690.0},{"date":"2025-03-21","close":9620.0},{"date":"2025-03-24","close":9600.0},{"date":"2025-03-25","close":9290.0},{"date":"2025-03-26","close":9450.0},{"date":"2025-03-27","close":9200.0},{"date":"2025-03-28","close":9050.0},{"date":"2025-03-31","close":8810.0},{"date":"2025-04-01","close":8830.0},{"date":"2025-04-02","close":8840.0},{"date":"2025-04-03","close":8730.0},{"date":"2025-04-04","close":8830.0},{"date":"2025-04-07","close":8280.0},{"date":"2025-04-08","close":8370.0},{"date":"2025-04-09","close":8300.0},{"date":"2025-04-10","close":8830.0},{"date":"2025-04-11","close":9210.0},{"date":"2025-04-14","close":9380.0},{"date":"2025-04-15","close":9750.0},{"date":"2025-04-16","close":9330.0},{"date":"2025-04-17","close":9450.0},{"date":"2025-04-18","close":9710.0},{"date":"2025-04-21","close":9710.0},{"date":"2025-04-22","close":9580.0},{"date":"2025-04-23","close":10030.0},{"date":"2025-04-24","close":10090.0},{"date":"2025-04-25","close":10210.0},{"date":"2025-04-28","close":10040.0},{"date":"2025-04-29","close":10380.0},{"date":"2025-04-30","close":10380.0},{"date":"2025-05-02","close":10100.0},{"date":"2025-05-07","close":11060.0},{"date":"2025-05-08","close":11180.0},{"date":"2025-05-09","close":10950.0},{"date":"2025-05-12","close":11490.0},{"date":"2025-05-13","close":11290.0},{"date":"2025-05-14","close":11300.0},{"date":"2025-05-15","close":11240.0},{"date":"2025-05-16","close":12840.0},{"date":"2025-05-19","close":12570.0},{"date":"2025-05-20","close":12840.0},{"date":"2025-05-21","close":14000.0},{"date":"2025-05-22","close":13890.0},{"date":"2025-05-23","close":14320.0},{"date":"2025-05-26","close":13830.0},{"date":"2025-05-27","close":13480.0},{"date":"2025-05-28","close":13070.0},{"date":"2025-05-29","close":13090.0},{"date":"2025-05-30","close":12980.0},{"date":"2025-06-02","close":13030.0},{"date":"2025-06-04","close":13850.0},{"date":"2025-06-05","close":13440.0},{"date":"2025-06-09","close":13580.0},{"date":"2025-06-10","close":13260.0},{"date":"2025-06-11","close":13750.0},{"date":"2025-06-12","close":14840.0},{"date":"2025-06-13","close":14140.0},{"date":"2025-06-16","close":14800.0},{"date":"2025-06-17","close":14650.0},{"date":"2025-06-18","close":15090.0},{"date":"2025-06-19","close":14730.0},{"date":"2025-06-20","close":14670.0},{"date":"2025-06-23","close":14280.0},{"date":"2025-06-24","close":14500.0},{"date":"2025-06-25","close":14260.0},{"date":"2025-06-26","close":13850.0},{"date":"2025-06-27","close":13500.0},{"date":"2025-06-30","close":13480.0},{"date":"2025-07-01","close":13440.0},{"date":"2025-07-02","close":13410.0},{"date":"2025-07-03","close":14360.0},{"date":"2025-07-04","close":13850.0},{"date":"2025-07-07","close":13590.0},{"date":"2025-07-08","close":14030.0},{"date":"2025-07-09","close":13790.0},{"date":"2025-07-10","close":13510.0},{"date":"2025-07-11","close":13460.0},{"date":"2025-07-14","close":12760.0},{"date":"2025-07-15","close":12980.0},{"date":"2025-07-16","close":13730.0},{"date":"2025-07-17","close":13420.0},{"date":"2025-07-18","close":13270.0},{"date":"2025-07-21","close":13500.0},{"date":"2025-07-22","close":12950.0},{"date":"2025-07-23","close":12940.0},{"date":"2025-07-24","close":14120.0},{"date":"2025-07-25","close":13980.0},{"date":"2025-07-28","close":14240.0},{"date":"2025-07-29","close":14100.0},{"date":"2025-07-30","close":14240.0},{"date":"2025-07-31","close":14510.0},{"date":"2025-08-01","close":14320.0},{"date":"2025-08-04","close":14450.0},{"date":"2025-08-05","close":15210.0},{"date":"2025-08-06","close":14910.0},{"date":"2025-08-07","close":15550.0},{"date":"2025-08-08","close":15600.0},{"date":"2025-08-11","close":15680.0},{"date":"2025-08-12","close":15080.0},{"date":"2025-08-13","close":15100.0},{"date":"2025-08-14","close":15170.0},{"date":"2025-08-18","close":14250.0},{"date":"2025-08-19","close":13960.0},{"date":"2025-08-20","close":13160.0},{"date":"2025-08-21","close":13050.0},{"date":"2025-08-22","close":13100.0},{"date":"2025-08-25","close":13190.0},{"date":"2025-08-26","close":13630.0},{"date":"2025-08-27","close":16550.0},{"date":"2025-08-28","close":16390.0},{"date":"2025-08-29","close":16360.0},{"date":"2025-09-01","close":15680.0},{"date":"2025-09-02","close":16090.0},{"date":"2025-09-03","close":15820.0},{"date":"2025-09-04","close":15830.0},{"date":"2025-09-05","close":15490.0},{"date":"2025-09-08","close":15360.0},{"date":"2025-09-09","close":15480.0},{"date":"2025-09-10","close":16040.0},{"date":"2025-09-11","close":16420.0},{"date":"2025-09-12","close":17170.0},{"date":"2025-09-15","close":17080.0},{"date":"2025-09-16","close":16610.0},{"date":"2025-09-17","close":16070.0},{"date":"2025-09-18","close":16500.0},{"date":"2025-09-19","close":16500.0},{"date":"2025-09-22","close":16200.0},{"date":"2025-09-23","close":15550.0},{"date":"2025-09-24","close":15380.0},{"date":"2025-09-25","close":14870.0},{"date":"2025-09-26","close":14270.0},{"date":"2025-09-29","close":14380.0},{"date":"2025-09-30","close":14400.0},{"date":"2025-10-01","close":15050.0},{"date":"2025-10-02","close":16090.0},{"date":"2025-10-10","close":16270.0},{"date":"2025-10-13","close":15870.0},{"date":"2025-10-14","close":15420.0},{"date":"2025-10-15","close":15920.0},{"date":"2025-10-16","close":15420.0},{"date":"2025-10-17","close":15000.0},{"date":"2025-10-20","close":17070.0},{"date":"2025-10-21","close":16010.0},{"date":"2025-10-22","close":15600.0},{"date":"2025-10-23","close":15310.0},{"date":"2025-10-24","close":16000.0},{"date":"2025-10-27","close":15300.0},{"date":"2025-10-28","close":15630.0},{"date":"2025-10-29","close":15310.0},{"date":"2025-10-30","close":14510.0},{"date":"2025-10-31","close":14510.0},{"date":"2025-11-03","close":14890.0},{"date":"2025-11-04","close":14800.0},{"date":"2025-11-05","close":14110.0},{"date":"2025-11-06","close":14800.0},{"date":"2025-11-07","close":14150.0},{"date":"2025-11-10","close":14360.0},{"date":"2025-11-11","close":15550.0},{"date":"2025-11-12","close":15120.0},{"date":"2025-11-13","close":14950.0},{"date":"2025-11-14","close":14310.0},{"date":"2025-11-17","close":14060.0},{"date":"2025-11-18","close":13060.0},{"date":"2025-11-19","close":13250.0},{"date":"2025-11-20","close":13670.0},{"date":"2025-11-21","close":13140.0},{"date":"2025-11-24","close":12800.0},{"date":"2025-11-25","close":13400.0},{"date":"2025-11-26","close":13350.0},{"date":"2025-11-27","close":13480.0},{"date":"2025-11-28","close":14200.0},{"date":"2025-12-01","close":14110.0},{"date":"2025-12-02","close":14250.0},{"date":"2025-12-03","close":14350.0},{"date":"2025-12-04","close":13930.0},{"date":"2025-12-05","close":13940.0},{"date":"2025-12-08","close":13980.0},{"date":"2025-12-09","close":13970.0},{"date":"2025-12-10","close":14040.0},{"date":"2025-12-11","close":13690.0},{"date":"2025-12-12","close":14300.0},{"date":"2025-12-15","close":13760.0},{"date":"2025-12-16","close":13150.0},{"date":"2025-12-17","close":13550.0},{"date":"2025-12-18","close":13260.0},{"date":"2025-12-19","close":13300.0},{"date":"2025-12-22","close":14280.0},{"date":"2025-12-23","close":13210.0},{"date":"2025-12-24","close":12710.0},{"date":"2025-12-26","close":13240.0},{"date":"2025-12-29","close":13440.0},{"date":"2025-12-30","close":13380.0},{"date":"2026-01-02","close":13730.0},{"date":"2026-01-05","close":14080.0},{"date":"2026-01-06","close":14440.0},{"date":"2026-01-07","close":14000.0},{"date":"2026-01-08","close":13260.0},{"date":"2026-01-09","close":13120.0},{"date":"2026-01-12","close":13050.0},{"date":"2026-01-13","close":12890.0},{"date":"2026-01-14","close":13150.0},{"date":"2026-01-15","close":13180.0},{"date":"2026-01-16","close":13260.0},{"date":"2026-01-19","close":13170.0},{"date":"2026-01-20","close":13100.0},{"date":"2026-01-21","close":12560.0},{"date":"2026-01-22","close":12680.0},{"date":"2026-01-23","close":13240.0},{"date":"2026-01-26","close":14040.0},{"date":"2026-01-27","close":15190.0},{"date":"2026-01-28","close":16340.0},{"date":"2026-01-29","close":16930.0},{"date":"2026-01-30","close":17730.0},{"date":"2026-02-02","close":17560.0},{"date":"2026-02-03","close":17760.0},{"date":"2026-02-04","close":17880.0},{"date":"2026-02-05","close":16960.0},{"date":"2026-02-06","close":16980.0},{"date":"2026-02-09","close":18350.0},{"date":"2026-02-10","close":17650.0},{"date":"2026-02-11","close":16450.0},{"date":"2026-02-12","close":16820.0},{"date":"2026-02-13","close":16360.0},{"date":"2026-02-19","close":17170.0},{"date":"2026-02-20","close":16930.0},{"date":"2026-02-23","close":16060.0},{"date":"2026-02-24","close":16570.0},{"date":"2026-02-25","close":16320.0},{"date":"2026-02-26","close":16560.0},{"date":"2026-02-27","close":15930.0},{"date":"2026-03-03","close":14760.0},{"date":"2026-03-04","close":12510.0},{"date":"2026-03-05","close":14030.0},{"date":"2026-03-06","close":15080.0},{"date":"2026-03-09","close":13770.0},{"date":"2026-03-10","close":14040.0},{"date":"2026-03-11","close":14130.0},{"date":"2026-03-12","close":14180.0},{"date":"2026-03-13","close":14220.0},{"date":"2026-03-16","close":13630.0},{"date":"2026-03-17","close":14330.0},{"date":"2026-03-18","close":14970.0},{"date":"2026-03-19","close":14570.0},{"date":"2026-03-20","close":15060.0},{"date":"2026-03-23","close":13900.0},{"date":"2026-03-24","close":14170.0},{"date":"2026-03-25","close":14360.0},{"date":"2026-03-26","close":13730.0},{"date":"2026-03-27","close":13580.0},{"date":"2026-03-30","close":12970.0},{"date":"2026-03-31","close":12560.0},{"date":"2026-04-01","close":13600.0},{"date":"2026-04-02","close":13220.0},{"date":"2026-04-03","close":13150.0},{"date":"2026-04-06","close":13000.0},{"date":"2026-04-07","close":13020.0},{"date":"2026-04-08","close":14130.0},{"date":"2026-04-09","close":14130.0},{"date":"2026-04-10","close":14410.0},{"date":"2026-04-13","close":14530.0},{"date":"2026-04-14","close":15300.0},{"date":"2026-04-15","close":16800.0},{"date":"2026-04-16","close":20700.0},{"date":"2026-04-17","close":20550.0},{"date":"2026-04-20","close":24050.0},{"date":"2026-04-21","close":22450.0},{"date":"2026-04-22","close":21100.0},{"date":"2026-04-23","close":20600.0},{"date":"2026-04-24","close":21150.0},{"date":"2026-04-27","close":20850.0},{"date":"2026-04-28","close":21150.0},{"date":"2026-04-29","close":21550.0},{"date":"2026-04-30","close":22650.0},{"date":"2026-05-04","close":26100.0},{"date":"2026-05-06","close":27900.0},{"date":"2026-05-07","close":24850.0},{"date":"2026-05-08","close":24250.0},{"date":"2026-05-11","close":23900.0},{"date":"2026-05-12","close":22550.0},{"date":"2026-05-13","close":24800.0},{"date":"2026-05-14","close":24050.0},{"date":"2026-05-15","close":22250.0},{"date":"2026-05-18","close":21050.0},{"date":"2026-05-19","close":20200.0},{"date":"2026-05-20","close":18940.0},{"date":"2026-05-21","close":19970.0},{"date":"2026-05-22","close":21400.0},{"date":"2026-05-26","close":21950.0},{"date":"2026-05-27","close":23250.0},{"date":"2026-05-28","close":20350.0},{"date":"2026-05-29","close":20500.0},{"date":"2026-06-01","close":20050.0},{"date":"2026-06-02","close":23200.0},{"date":"2026-06-04","close":22450.0},{"date":"2026-06-05","close":21000.0},{"date":"2026-06-08","close":17770.0},{"date":"2026-06-09","close":19220.0},{"date":"2026-06-10","close":20100.0},{"date":"2026-06-11","close":22150.0},{"date":"2026-06-12","close":21000.0},{"date":"2026-06-15","close":22050.0},{"date":"2026-06-16","close":21100.0},{"date":"2026-06-17","close":20600.0},{"date":"2026-06-18","close":21150.0},{"date":"2026-06-19","close":20650.0},{"date":"2026-06-22","close":20950.0},{"date":"2026-06-23","close":19920.0},{"date":"2026-06-24","close":18390.0},{"date":"2026-06-25","close":17750.0},{"date":"2026-06-26","close":17370.0},{"date":"2026-06-29","close":17890.0},{"date":"2026-06-30","close":17800.0},{"date":"2026-07-01","close":19490.0},{"date":"2026-07-02","close":16950.0},{"date":"2026-07-03","close":17230.0},{"date":"2026-07-06","close":16230.0},{"date":"2026-07-07","close":15640.0},{"date":"2026-07-08","close":15330.0},{"date":"2026-07-09","close":15760.0},{"date":"2026-07-10","close":17130.0},{"date":"2026-07-13","close":15640.0},{"date":"2026-07-14","close":15270.0},{"date":"2026-07-15","close":16350.0},{"date":"2026-07-16","close":14960.0},{"date":"2026-07-20","close":14150.0},{"date":"2026-07-21","close":14720.0},{"date":"2026-07-22","close":14750.0},{"date":"2026-07-23","close":15710.0},{"date":"2026-07-24","close":14630.0},{"date":"2026-07-27","close":15290.0},{"date":"2026-07-28","close":13380.0},{"date":"2026-07-29","close":12370.0},{"date":"2026-07-30","close":11910.0},{"date":"2026-07-31","close":14650.0},{"date":"2026-08-03","close":14920.0},{"date":"2026-08-04","close":15900.0},{"date":"2026-08-05","close":16320.0},{"date":"2026-08-06","close":15920.0},{"date":"2026-08-07","close":15590.0},{"date":"2026-08-10","close":16800.0},{"date":"2026-08-11","close":17300.0},{"date":"2026-08-12","close":19330.0},{"date":"2026-08-13","close":19500.0},{"date":"2026-08-14","close":19350.0},{"date":"2026-08-18","close":17120.0},{"date":"2026-08-19","close":17300.0},{"date":"2026-08-20","close":18580.0},{"date":"2026-08-21","close":17250.0},{"date":"2026-08-24","close":17300.0},{"date":"2026-08-25","close":19680.0},{"date":"2026-08-26","close":19480.0},{"date":"2026-08-27","close":19320.0},{"date":"2026-08-28","close":19470.0},{"date":"2026-08-31","close":19350.0},{"date":"2026-09-01","close":18800.0},{"date":"2026-09-02","close":18180.0},{"date":"2026-09-03","close":17500.0},{"date":"2026-09-04","close":18060.0},{"date":"2026-09-07","close":18710.0},{"date":"2026-09-08","close":18090.0},{"date":"2026-09-09","close":19840.0},{"date":"2026-09-10","close":19360.0},{"date":"2026-09-11","close":20600.0},{"date":"2026-09-14","close":19760.0},{"date":"2026-09-15","close":19700.0},{"date":"2026-09-16","close":19630.0},{"date":"2026-09-17","close":20400.0},{"date":"2026-09-18","close":20000.0},{"date":"2026-09-21","close":20100.0},{"date":"2026-09-22","close":22200.0},{"date":"2026-09-23","close":22550.0},{"date":"2026-09-28","close":21600.0},{"date":"2026-09-29","close":22100.0},{"date":"2026-09-30","close":23100.0},{"date":"2026-10-01","close":23500.0},{"date":"2026-10-02","close":23950.0},{"date":"2026-10-06","close":23950.0},{"date":"2026-10-07","close":22750.0},{"date":"2026-10-08","close":24350.0},{"date":"2026-10-12","close":24450.0},{"date":"2026-10-13","close":24600.0},{"date":"2026-10-14","close":23950.0},{"date":"2026-10-15","close":20250.0},{"date":"2026-10-16","close":21800.0},{"date":"2026-10-19","close":21350.0},{"date":"2026-10-20","close":19470.0},{"date":"2026-10-21","close":21000.0},{"date":"2026-10-22","close":22500.0},{"date":"2026-10-23","close":22000.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-153044.0,"foreign_net":1831.0,"institution_net":151213.0},{"date":"2026-10-21","retail_net":-40375.0,"foreign_net":29487.0,"institution_net":10888.0},{"date":"2026-10-20","retail_net":-21736.0,"foreign_net":40559.0,"institution_net":-18823.0},{"date":"2026-10-19","retail_net":60254.0,"foreign_net":5434.0,"institution_net":-65688.0},{"date":"2026-10-16","retail_net":-20041.0,"foreign_net":-60131.0,"institution_net":80172.0},{"date":"2026-10-15","retail_net":24281.0,"foreign_net":-51118.0,"institution_net":26837.0},{"date":"2026-10-14","retail_net":-2161.0,"foreign_net":-104258.0,"institution_net":106419.0},{"date":"2026-10-13","retail_net":-70261.0,"foreign_net":-81131.0,"institution_net":151392.0},{"date":"2026-10-12","retail_net":-60551.0,"foreign_net":-113627.0,"institution_net":174178.0},{"date":"2026-10-08","retail_net":-306040.0,"foreign_net":204692.0,"institution_net":101348.0},{"date":"2026-10-07","retail_net":-25662.0,"foreign_net":16974.0,"institution_net":8688.0},{"date":"2026-10-06","retail_net":-13623.0,"foreign_net":-12527.0,"institution_net":26150.0},{"date":"2026-10-02","retail_net":-144585.0,"foreign_net":-117146.0,"institution_net":261731.0},{"date":"2026-10-01","retail_net":-66427.0,"foreign_net":-40234.0,"institution_net":106661.0},{"date":"2026-09-30","retail_net":-124893.0,"foreign_net":-37541.0,"institution_net":162434.0},{"date":"2026-09-29","retail_net":-33227.0,"foreign_net":25995.0,"institution_net":7232.0},{"date":"2026-09-28","retail_net":-13781.0,"foreign_net":157.0,"institution_net":13624.0},{"date":"2026-09-23","retail_net":-25149.0,"foreign_net":-29118.0,"institution_net":54267.0},{"date":"2026-09-22","retail_net":-463019.0,"foreign_net":277914.0,"institution_net":185105.0},{"date":"2026-09-21","retail_net":-34319.0,"foreign_net":37924.0,"institution_net":-3605.0},{"date":"2026-09-18","retail_net":-20648.0,"foreign_net":20565.0,"institution_net":83.0},{"date":"2026-09-17","retail_net":-36893.0,"foreign_net":36623.0,"institution_net":270.0},{"date":"2026-09-16","retail_net":-2076.0,"foreign_net":10178.0,"institution_net":-8102.0},{"date":"2026-09-15","retail_net":-491.0,"foreign_net":2694.0,"institution_net":-2203.0},{"date":"2026-09-14","retail_net":22274.0,"foreign_net":-50309.0,"institution_net":28035.0},{"date":"2026-09-11","retail_net":99679.0,"foreign_net":-104931.0,"institution_net":5252.0},{"date":"2026-09-10","retail_net":196339.0,"foreign_net":-213203.0,"institution_net":16864.0},{"date":"2026-09-09","retail_net":-95891.0,"foreign_net":75952.0,"institution_net":19939.0},{"date":"2026-09-08","retail_net":43283.0,"foreign_net":25473.0,"institution_net":-68756.0},{"date":"2026-09-07","retail_net":-9956.0,"foreign_net":-7837.0,"institution_net":17793.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-153044.0,"foreign_net":1831.0,"institution_net":151213.0},"d3":{"retail_net":-215155.0,"foreign_net":71877.0,"institution_net":143278.0},"d7":{"retail_net":-152822.0,"foreign_net":-138196.0,"institution_net":291018.0},"d14":{"retail_net":-839971.0,"foreign_net":-281195.0,"institution_net":1121166.0},"d30":{"retail_net":-1338739.0,"foreign_net":-210659.0,"institution_net":1549398.0}},"analysis":"최근 5일 외국인 순매수 1.72만, 기관 순매수 15.78만. 30일 누적: 외국인 -21.07만, 기관 154.94만.","foreign_flow":17180.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":157762.0},"insider_trades":[],"price_analysis":{"current":22400.0,"low_30d":18090.0,"support":18911.0,"high_30d":26300.0,"change_1d":-0.4,"change_7d":4.9,"change_30d":23.8,"resistance":25479.0,"position_in_range":52.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.33,"per":21.78,"quarter":"2024-Q2"},{"pbr":0.76,"per":4.77,"quarter":"2024-Q3"},{"pbr":0.48,"per":3.5,"quarter":"2024-Q4"},{"pbr":0.52,"per":3.34,"quarter":"2025-Q1"},{"pbr":0.78,"per":4.97,"quarter":"2025-Q2"},{"pbr":0.86,"per":5.87,"quarter":"2025-Q3"},{"pbr":0.62,"per":5.97,"quarter":"2025-Q4"},{"pbr":0.56,"per":8.69,"quarter":"2026-Q1"},{"pbr":0.77,"per":14.23,"quarter":"2026-Q2"},{"pbr":1.02,"per":17.9,"quarter":"현재"}],"timeline":[{"close":16550.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":10020.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":8020.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":8810.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":13480.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":14400.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":13380.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":12560.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":17800.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.74,"pbr_5y_low":0.48,"per_5y_avg":8.12,"per_5y_low":3.34,"current_pbr":1.02,"current_per":17.9,"pbr_5y_high":1.33,"per_5y_high":21.78,"pbr_5y_median":0.76,"per_5y_median":5.87,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":88.9,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 2.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +8.5%"},"momentum":{"grade":"C","reason":"RSI 48"},"valuation":{"grade":"C","reason":"PER 17.9x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.62,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.22,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.79,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.6,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":28.49,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":6.24,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":3.53,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.33,"per":21.78,"close":16550.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.76,"per":4.77,"close":10020.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.48,"per":3.5,"close":8020.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.52,"per":3.34,"close":8810.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.78,"per":4.97,"close":13480.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.86,"per":5.87,"close":14400.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.62,"per":5.97,"close":13380.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.56,"per":8.69,"close":12560.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.77,"per":14.23,"close":17800.0,"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":"17.9배"},{"label":"PBR","value":"1.0배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"2.2%"}],"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":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":488.95,"pbr":null,"per":null,"roa":0.0061707278934027155,"roe":0.022195751883382707,"revenue":349190198259.0,"market_cap":null,"net_income":16339179161.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2848788827119837,"total_assets":2647852804929.0,"total_equity":736139926543.0,"profit_margin":0.046791631730971346,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":19502426666.0,"operating_margin":0.055850441287400444},{"eps":-40.55,"pbr":5.77,"per":23.9,"roa":-0.0005457444547692612,"roe":-0.0018993844596347938,"revenue":321965294271.0,"market_cap":705100000000.0,"net_income":-1354888883.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.28601305278726863,"total_assets":2482643426167.0,"total_equity":713330508801.0,"profit_margin":-0.004208183015712192,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":18871569805.0,"operating_margin":0.05861367712855316},{"eps":410.57,"pbr":null,"per":null,"roa":0.006058523911121876,"roe":0.019909994945203072,"revenue":268130354827.0,"market_cap":null,"net_income":13719975539.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3205491400794774,"total_assets":2264573968886.0,"total_equity":689099900666.0,"profit_margin":0.05116905002364333,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":13114412630.0,"operating_margin":0.04891058544438779},{"eps":392.3,"pbr":null,"per":null,"roa":0.007908771666510831,"roe":0.024476843412211687,"revenue":245401380370.0,"market_cap":null,"net_income":13109468735.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3246180073025316,"total_assets":1657585942266.0,"total_equity":535586575206.0,"profit_margin":0.05342051750171253,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":22388639568.0,"operating_margin":0.09123273689106348},{"eps":682.99,"pbr":null,"per":null,"roa":0.01444452315369443,"roe":0.04130443815716438,"revenue":248593861112.0,"market_cap":null,"net_income":22823308117.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3289016437745541,"total_assets":1580066567387.0,"total_equity":552563093345.0,"profit_margin":0.09180962078028677,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":30202679869.0,"operating_margin":0.12149406961981521},{"eps":757.0,"pbr":null,"per":null,"roa":0.017116735037986355,"roe":0.047005039004334774,"revenue":214911197352.0,"market_cap":null,"net_income":25296513981.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.38094921535849935,"total_assets":1477881963170.0,"total_equity":538166003408.0,"profit_margin":0.11770682166721727,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":35298513409.0,"operating_margin":0.16424697197691876},{"eps":621.42,"pbr":null,"per":null,"roa":0.01491078709826281,"roe":0.03897154575279839,"revenue":137051414484.0,"market_cap":null,"net_income":20765896670.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.4100909931036243,"total_assets":1392676089676.0,"total_equity":532847652534.0,"profit_margin":0.15151902479944346,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":9507093569.0,"operating_margin":0.06936881027309573},{"eps":649.79,"pbr":null,"per":null,"roa":0.021608714578550268,"roe":0.05123474841213036,"revenue":137838727403.0,"market_cap":null,"net_income":21713926651.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.4861777534050381,"total_assets":1004868964883.0,"total_equity":423812496869.0,"profit_margin":0.15753139237505326,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":27035394275.0,"operating_margin":0.19613786911973177},{"eps":610.63,"pbr":null,"per":null,"roa":0.023264025979841733,"roe":0.05114322968334349,"revenue":142217504088.0,"market_cap":null,"net_income":20405256105.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5202914358573918,"total_assets":877116287726.0,"total_equity":398982548254.0,"profit_margin":0.14347921682252157,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":34902456728.0,"operating_margin":0.2454160403940389},{"eps":407.86,"pbr":null,"per":null,"roa":0.016071086549625132,"roe":0.03592506416153375,"revenue":123396997929.0,"market_cap":null,"net_income":13629201360.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.4872472253870759,"total_assets":848057243542.0,"total_equity":379378622644.0,"profit_margin":0.11045002381534397,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":23189000434.0,"operating_margin":0.18792191725233426},{"eps":432.88,"pbr":null,"per":null,"roa":0.017346763648310615,"roe":0.03951383889476987,"revenue":97604202565.0,"market_cap":null,"net_income":14465381577.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3859725774196227,"total_assets":833895121319.0,"total_equity":366083933670.0,"profit_margin":0.1482044952661409,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-330633286.0,"operating_margin":-0.0033874902648767928},{"eps":-691.51,"pbr":null,"per":null,"roa":-0.02734886958754253,"roe":-0.06344521932378372,"revenue":95047155389.0,"market_cap":null,"net_income":-23108104094.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.40764073519536437,"total_assets":844938179987.0,"total_equity":364221360416.0,"profit_margin":-0.24312252165175632,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5524775271.0,"operating_margin":0.05812667668368109}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":759.86,"per":21.78,"date":"2024-06","close":16550.0,"source":"reported"},{"eps":759.86,"per":16.33,"date":"2024-07","close":12410.0,"source":"reported"},{"eps":759.86,"per":14.38,"date":"2024-08","close":10930.0,"source":"reported"},{"eps":2101.16,"per":4.77,"date":"2024-09","close":10020.0,"source":"reported"},{"eps":2101.16,"per":4.57,"date":"2024-10","close":9600.0,"source":"reported"},{"eps":2101.16,"per":3.76,"date":"2024-11","close":7910.0,"source":"reported"},{"eps":2289.7,"per":3.5,"date":"2024-12","close":8020.0,"source":"reported"},{"eps":2289.7,"per":3.92,"date":"2025-01","close":8970.0,"source":"reported"},{"eps":2289.7,"per":3.9,"date":"2025-02","close":8940.0,"source":"reported"},{"eps":2638.84,"per":3.34,"date":"2025-03","close":8810.0,"source":"reported"},{"eps":2638.84,"per":3.93,"date":"2025-04","close":10380.0,"source":"reported"},{"eps":2638.84,"per":4.92,"date":"2025-05","close":12980.0,"source":"reported"},{"eps":2711.2,"per":4.97,"date":"2025-06","close":13480.0,"source":"reported"},{"eps":2711.2,"per":5.35,"date":"2025-07","close":14510.0,"source":"reported"},{"eps":2711.2,"per":6.03,"date":"2025-08","close":16360.0,"source":"reported"},{"eps":2453.71,"per":5.87,"date":"2025-09","close":14400.0,"source":"reported"},{"eps":2453.71,"per":5.91,"date":"2025-10","close":14510.0,"source":"reported"},{"eps":2453.71,"per":5.79,"date":"2025-11","close":14200.0,"source":"reported"},{"eps":2242.86,"per":5.97,"date":"2025-12","close":13380.0,"source":"reported"},{"eps":2242.86,"per":7.91,"date":"2026-01","close":17730.0,"source":"reported"},{"eps":2242.86,"per":7.1,"date":"2026-02","close":15930.0,"source":"reported"},{"eps":1445.31,"per":8.69,"date":"2026-03","close":12560.0,"source":"reported"},{"eps":1445.31,"per":15.67,"date":"2026-04","close":22650.0,"source":"reported"},{"eps":1445.31,"per":14.18,"date":"2026-05","close":20500.0,"source":"reported"},{"eps":1251.27,"per":14.23,"date":"2026-06","close":17800.0,"source":"reported"},{"eps":1251.27,"per":11.71,"date":"2026-07","close":14650.0,"source":"reported"},{"eps":1251.27,"per":15.46,"date":"2026-08","close":19350.0,"source":"reported"},{"eps":1251.27,"per":18.46,"date":"2026-09","close":23100.0,"source":"reported"},{"eps":1251.27,"per":17.58,"date":"2026-10","close":22000.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":8.96,"std":5.45,"count":29,"current":17.58,"lower_1sd":3.52,"upper_1sd":14.41},"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":"미코","phase":"above-fold","symbol_resolved":true}