{"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":"2026-10-23T09:50:23.538340+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":22.2,"direction":"higher_better","percentile":71},{"name":"영업이익 성장률","unit":"%","value":-50.3,"direction":"higher_better","percentile":19}],"summary":"매출 +22.2%","percentile":45},"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":49.3,"direction":null,"percentile":49},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":0.2,"direction":"higher_better","percentile":50}],"summary":"RSI 49","percentile":56},"valuation":{"grade":"C","metrics":[],"summary":"PER 4.89x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.81,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":15.31,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":26.49,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.84,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.8%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.25,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.26,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":23.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.07,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.2x, 순차입금비율 0.3x","percentile":66}},"signals":[],"summary":"메가스터디(072870)은 Energy 섹터 KR 시장 종목입니다, 시가총액 1566.81억. 현재가 13,140원, 전일 대비 -1.6%, 30일 +0.2%. PER 4.9배 / ROE 2.8%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매도 6352.00, 기관 순매수 1071.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":9.94,"direction":"higher_better","percentile":null}],"summary":"배당수익률 9.94%","value_pct":9.94},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":48.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.26,"direction":"lower_better","percentile":null}],"summary":"배당성향 49%로 낮아 안정적","percentile":82},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":9.94},"catalysts":["전분기 대비 매출 22% 성장"],"portfolio":null,"technical":{"macd":24.567025221134827,"grade":"B","trend":"상승","atr_14":491.42857142857144,"rsi_14":49.31506849315068,"sma_20":13232.5,"sma_60":13191.333333333334,"comment":"상승 추세, RSI 49","analysis":"RSI(14) 49.3로 중립 구간입니다. MACD(24.57)가 시그널선(5.18)을 상회합니다(골든크로스). SMA20 13232, SMA60 13191 — 혼조세입니다. 볼린저밴드 13019~13446 (현재 위치 28%).","bb_lower":13019.345126727067,"bb_upper":13445.654873272933,"macd_signal":5.177460290094148},"change_pct":-2.02,"chart_data":[{"date":"2024-10-23","open":9359,"high":9376,"low":9176,"close":9201,"volume":50365,"rsi_14":26.67,"sma_20":11218.0,"sma_60":11252.5,"sma_120":11306.33},{"date":"2024-10-24","open":9234,"high":9301,"low":9201,"close":9259,"volume":17067,"rsi_14":41.3,"sma_20":11211.5,"sma_60":11247.5,"sma_120":11306.0},{"date":"2024-10-25","open":9259,"high":9276,"low":9242,"close":9251,"volume":9108,"rsi_14":34.88,"sma_20":11203.0,"sma_60":11243.0,"sma_120":11305.75},{"date":"2024-10-28","open":9284,"high":9284,"low":9201,"close":9259,"volume":10190,"rsi_14":39.02,"sma_20":11194.5,"sma_60":11238.83,"sma_120":11306.17},{"date":"2024-10-29","open":9267,"high":9326,"low":9251,"close":9309,"volume":13523,"rsi_14":46.81,"sma_20":11188.0,"sma_60":11236.33,"sma_120":11306.33},{"date":"2024-10-30","open":9342,"high":9393,"low":9217,"close":9368,"volume":10652,"rsi_14":52.83,"sma_20":11187.5,"sma_60":11235.33,"sma_120":11307.17},{"date":"2024-10-31","open":9409,"high":9409,"low":9351,"close":9359,"volume":6859,"rsi_14":51.85,"sma_20":11186.5,"sma_60":11234.5,"sma_120":11306.67},{"date":"2024-11-01","open":9359,"high":9376,"low":9342,"close":9359,"volume":2381,"rsi_14":49.02,"sma_20":11188.5,"sma_60":11234.83,"sma_120":11306.33},{"date":"2024-11-04","open":9359,"high":9393,"low":9301,"close":9342,"volume":8790,"rsi_14":46.15,"sma_20":11187.5,"sma_60":11233.17,"sma_120":11306.0},{"date":"2024-11-05","open":9342,"high":9376,"low":9317,"close":9368,"volume":6342,"rsi_14":50.0,"sma_20":11189.5,"sma_60":11233.67,"sma_120":11306.08},{"date":"2024-11-06","open":9376,"high":9376,"low":9334,"close":9342,"volume":6132,"rsi_14":48.21,"sma_20":11190.0,"sma_60":11239.33,"sma_120":11305.5},{"date":"2024-11-07","open":9342,"high":9376,"low":9284,"close":9317,"volume":7655,"rsi_14":44.83,"sma_20":11188.5,"sma_60":11241.17,"sma_120":11304.67},{"date":"2024-11-08","open":9317,"high":9368,"low":9301,"close":9342,"volume":15340,"rsi_14":45.76,"sma_20":11188.5,"sma_60":11241.17,"sma_120":11304.25},{"date":"2024-11-11","open":9409,"high":9409,"low":9251,"close":9326,"volume":24376,"rsi_14":46.55,"sma_20":11186.0,"sma_60":11240.67,"sma_120":11303.67},{"date":"2024-11-12","open":9326,"high":9326,"low":9209,"close":9242,"volume":21689,"rsi_14":55.1,"sma_20":11178.0,"sma_60":11237.17,"sma_120":11301.17},{"date":"2024-11-13","open":9309,"high":9309,"low":9192,"close":9209,"volume":17021,"rsi_14":43.48,"sma_20":11168.5,"sma_60":11233.83,"sma_120":11298.17},{"date":"2024-11-14","open":9251,"high":9317,"low":9159,"close":9267,"volume":27219,"rsi_14":51.92,"sma_20":11163.0,"sma_60":11228.33,"sma_120":11294.75},{"date":"2024-11-15","open":9292,"high":9292,"low":9201,"close":9284,"volume":26945,"rsi_14":52.83,"sma_20":11158.0,"sma_60":11224.33,"sma_120":11291.33},{"date":"2024-11-18","open":9284,"high":9384,"low":9284,"close":9334,"volume":18199,"rsi_14":52.83,"sma_20":11155.0,"sma_60":11220.83,"sma_120":11288.58},{"date":"2024-11-19","open":9342,"high":9384,"low":9334,"close":9376,"volume":8584,"rsi_14":50.98,"sma_20":11156.0,"sma_60":11219.17,"sma_120":11286.33},{"date":"2024-11-20","open":9384,"high":9434,"low":9359,"close":9401,"volume":15675,"rsi_14":54.72,"sma_20":11168.0,"sma_60":11217.83,"sma_120":11284.58},{"date":"2024-11-21","open":9409,"high":9493,"low":9409,"close":9468,"volume":12498,"rsi_14":60.66,"sma_20":11180.5,"sma_60":11217.67,"sma_120":11284.25},{"date":"2024-11-22","open":9468,"high":9493,"low":9443,"close":9493,"volume":9990,"rsi_14":64.52,"sma_20":11195.0,"sma_60":11217.5,"sma_120":11284.5},{"date":"2024-11-25","open":9501,"high":9634,"low":9393,"close":9576,"volume":35556,"rsi_14":68.12,"sma_20":11214.0,"sma_60":11220.0,"sma_120":11285.75},{"date":"2024-11-26","open":9576,"high":9584,"low":9509,"close":9559,"volume":8076,"rsi_14":69.12,"sma_20":11229.0,"sma_60":11222.0,"sma_120":11286.5},{"date":"2024-11-27","open":9501,"high":9559,"low":9501,"close":9501,"volume":8660,"rsi_14":65.28,"sma_20":11237.0,"sma_60":11224.17,"sma_120":11286.58},{"date":"2024-11-28","open":9501,"high":9568,"low":9426,"close":9526,"volume":7573,"rsi_14":65.28,"sma_20":11247.0,"sma_60":11226.67,"sma_120":11286.33},{"date":"2024-11-29","open":9526,"high":9543,"low":9434,"close":9468,"volume":14129,"rsi_14":61.04,"sma_20":11253.5,"sma_60":11228.83,"sma_120":11285.92},{"date":"2024-12-02","open":9468,"high":9526,"low":9426,"close":9459,"volume":13662,"rsi_14":69.12,"sma_20":11260.5,"sma_60":11229.83,"sma_120":11285.42},{"date":"2024-12-03","open":9459,"high":9509,"low":9418,"close":9484,"volume":10859,"rsi_14":74.63,"sma_20":11267.5,"sma_60":11231.33,"sma_120":11285.67},{"date":"2024-12-04","open":9393,"high":9476,"low":9393,"close":9451,"volume":24775,"rsi_14":67.19,"sma_20":11274.0,"sma_60":11232.67,"sma_120":11285.58},{"date":"2024-12-05","open":9451,"high":9468,"low":9376,"close":9409,"volume":16502,"rsi_14":61.19,"sma_20":11279.5,"sma_60":11233.17,"sma_120":11285.08},{"date":"2024-12-06","open":9409,"high":9668,"low":9259,"close":9351,"volume":34771,"rsi_14":51.47,"sma_20":11280.0,"sma_60":11232.5,"sma_120":11284.0},{"date":"2024-12-09","open":9317,"high":9418,"low":9067,"close":9259,"volume":39372,"rsi_14":40.54,"sma_20":11276.0,"sma_60":11230.5,"sma_120":11281.92},{"date":"2024-12-10","open":9251,"high":9401,"low":9226,"close":9368,"volume":17595,"rsi_14":47.62,"sma_20":11283.5,"sma_60":11228.83,"sma_120":11281.0},{"date":"2024-12-11","open":9384,"high":9593,"low":9384,"close":9526,"volume":21924,"rsi_14":53.68,"sma_20":11302.5,"sma_60":11231.83,"sma_120":11281.33},{"date":"2024-12-12","open":9576,"high":9668,"low":9509,"close":9576,"volume":24226,"rsi_14":55.1,"sma_20":11321.0,"sma_60":11235.83,"sma_120":11281.75},{"date":"2024-12-13","open":9518,"high":9626,"low":9518,"close":9593,"volume":13328,"rsi_14":51.11,"sma_20":11339.5,"sma_60":11240.67,"sma_120":11282.33},{"date":"2024-12-16","open":9668,"high":9668,"low":9568,"close":9584,"volume":21455,"rsi_14":51.69,"sma_20":11354.5,"sma_60":11245.33,"sma_120":11282.75},{"date":"2024-12-17","open":9568,"high":9676,"low":9543,"close":9659,"volume":19944,"rsi_14":60.44,"sma_20":11371.5,"sma_60":11251.67,"sma_120":11283.58},{"date":"2024-12-18","open":9668,"high":9676,"low":9601,"close":9676,"volume":17411,"rsi_14":60.0,"sma_20":11388.0,"sma_60":11258.0,"sma_120":11285.83},{"date":"2024-12-19","open":9626,"high":9668,"low":9584,"close":9609,"volume":11404,"rsi_14":59.34,"sma_20":11396.5,"sma_60":11262.83,"sma_120":11287.33},{"date":"2024-12-20","open":9609,"high":9651,"low":9559,"close":9601,"volume":19643,"rsi_14":59.34,"sma_20":11403.0,"sma_60":11267.0,"sma_120":11288.33},{"date":"2024-12-23","open":9609,"high":9684,"low":9584,"close":9643,"volume":213521,"rsi_14":60.22,"sma_20":11407.0,"sma_60":11271.83,"sma_120":11290.58},{"date":"2024-12-24","open":9651,"high":9760,"low":9651,"close":9760,"volume":25118,"rsi_14":67.96,"sma_20":11419.0,"sma_60":11278.67,"sma_120":11293.17},{"date":"2024-12-26","open":9810,"high":9810,"low":9576,"close":9576,"volume":75646,"rsi_14":58.33,"sma_20":11423.5,"sma_60":11282.67,"sma_120":11294.0},{"date":"2024-12-27","open":9773,"high":9863,"low":9675,"close":9746,"volume":63674,"rsi_14":40.23,"sma_20":11396.0,"sma_60":11276.5,"sma_120":11290.25},{"date":"2024-12-30","open":9764,"high":9782,"low":9585,"close":9585,"volume":44829,"rsi_14":38.67,"sma_20":11363.0,"sma_60":11268.33,"sma_120":11284.83},{"date":"2025-01-02","open":9711,"high":9711,"low":9549,"close":9594,"volume":23299,"rsi_14":34.32,"sma_20":11331.0,"sma_60":11259.67,"sma_120":11279.67},{"date":"2025-01-03","open":9648,"high":9648,"low":9271,"close":9612,"volume":24000,"rsi_14":26.97,"sma_20":11298.5,"sma_60":11251.83,"sma_120":11274.5},{"date":"2025-01-06","open":9639,"high":9639,"low":9531,"close":9585,"volume":10278,"rsi_14":23.49,"sma_20":11266.5,"sma_60":11243.5,"sma_120":11267.75},{"date":"2025-01-07","open":9612,"high":9621,"low":9361,"close":9567,"volume":13864,"rsi_14":22.15,"sma_20":11236.0,"sma_60":11234.67,"sma_120":11261.92},{"date":"2025-01-08","open":9567,"high":9594,"low":9477,"close":9558,"volume":6957,"rsi_14":22.15,"sma_20":11208.5,"sma_60":11225.67,"sma_120":11255.08},{"date":"2025-01-09","open":9657,"high":9657,"low":9504,"close":9612,"volume":8167,"rsi_14":20.55,"sma_20":11189.5,"sma_60":11217.17,"sma_120":11248.83},{"date":"2025-01-10","open":9612,"high":9612,"low":9522,"close":9531,"volume":10873,"rsi_14":18.3,"sma_20":11159.5,"sma_60":11207.0,"sma_120":11241.75},{"date":"2025-01-13","open":9531,"high":9540,"low":9451,"close":9504,"volume":11672,"rsi_14":18.92,"sma_20":11118.5,"sma_60":11196.5,"sma_120":11234.67},{"date":"2025-01-14","open":9504,"high":9585,"low":9433,"close":9549,"volume":10407,"rsi_14":21.71,"sma_20":11077.0,"sma_60":11187.0,"sma_120":11227.67},{"date":"2025-01-15","open":9567,"high":9576,"low":9513,"close":9576,"volume":4107,"rsi_14":20.67,"sma_20":11036.0,"sma_60":11177.83,"sma_120":11221.25},{"date":"2025-01-16","open":9576,"high":9585,"low":9486,"close":9531,"volume":7983,"rsi_14":12.06,"sma_20":10993.0,"sma_60":11167.5,"sma_120":11214.58},{"date":"2025-01-17","open":9567,"high":9567,"low":9424,"close":9451,"volume":9220,"rsi_14":13.28,"sma_20":10941.0,"sma_60":11156.17,"sma_120":11207.42},{"date":"2025-01-20","open":9451,"high":9495,"low":9415,"close":9477,"volume":7548,"rsi_14":28.57,"sma_20":10889.5,"sma_60":11148.5,"sma_120":11200.5},{"date":"2025-01-21","open":9477,"high":9504,"low":9433,"close":9451,"volume":6501,"rsi_14":36.36,"sma_20":10840.5,"sma_60":11139.17,"sma_120":11193.33},{"date":"2025-01-22","open":9451,"high":9486,"low":9424,"close":9468,"volume":6248,"rsi_14":37.5,"sma_20":10793.0,"sma_60":11130.33,"sma_120":11186.67},{"date":"2025-01-23","open":9477,"high":9477,"low":9379,"close":9388,"volume":8315,"rsi_14":30.16,"sma_20":10738.5,"sma_60":11119.83,"sma_120":11179.33},{"date":"2025-01-24","open":9424,"high":9944,"low":9271,"close":9522,"volume":33729,"rsi_14":45.33,"sma_20":10684.5,"sma_60":11110.83,"sma_120":11173.58},{"date":"2025-01-31","open":9684,"high":9728,"low":9406,"close":9567,"volume":24716,"rsi_14":50.0,"sma_20":10644.0,"sma_60":11101.5,"sma_120":11168.42},{"date":"2025-02-03","open":9585,"high":9899,"low":9585,"close":9746,"volume":53633,"rsi_14":60.82,"sma_20":10644.0,"sma_60":11095.67,"sma_120":11165.08},{"date":"2025-02-04","open":9719,"high":9764,"low":9675,"close":9693,"volume":12052,"rsi_14":54.64,"sma_20":10650.0,"sma_60":11088.83,"sma_120":11161.83},{"date":"2025-02-05","open":9693,"high":9711,"low":9621,"close":9711,"volume":6642,"rsi_14":61.11,"sma_20":10656.5,"sma_60":11082.67,"sma_120":11157.92},{"date":"2025-02-06","open":9719,"high":9719,"low":9621,"close":9693,"volume":5596,"rsi_14":61.8,"sma_20":10661.0,"sma_60":11075.67,"sma_120":11154.67},{"date":"2025-02-07","open":9684,"high":9684,"low":9585,"close":9612,"volume":14960,"rsi_14":53.76,"sma_20":10662.5,"sma_60":11067.67,"sma_120":11153.5},{"date":"2025-02-10","open":9612,"high":9639,"low":9513,"close":9639,"volume":9921,"rsi_14":53.76,"sma_20":10666.5,"sma_60":11060.67,"sma_120":11150.92},{"date":"2025-02-11","open":9648,"high":9657,"low":9558,"close":9567,"volume":10292,"rsi_14":52.08,"sma_20":10667.0,"sma_60":11051.83,"sma_120":11146.5},{"date":"2025-02-12","open":9567,"high":9594,"low":9486,"close":9549,"volume":9942,"rsi_14":56.18,"sma_20":10663.5,"sma_60":11043.0,"sma_120":11141.83},{"date":"2025-02-13","open":9549,"high":9567,"low":9477,"close":9522,"volume":9557,"rsi_14":52.81,"sma_20":10663.0,"sma_60":11035.33,"sma_120":11136.25},{"date":"2025-02-14","open":9522,"high":9603,"low":9477,"close":9603,"volume":6603,"rsi_14":58.95,"sma_20":10668.5,"sma_60":11029.83,"sma_120":11131.83},{"date":"2025-02-17","open":9639,"high":9648,"low":9504,"close":9648,"volume":7415,"rsi_14":60.2,"sma_20":10674.0,"sma_60":11024.0,"sma_120":11126.17},{"date":"2025-02-18","open":9648,"high":9657,"low":9594,"close":9648,"volume":5593,"rsi_14":66.29,"sma_20":10678.0,"sma_60":11017.83,"sma_120":11121.08},{"date":"2025-02-19","open":9621,"high":9675,"low":9594,"close":9630,"volume":12567,"rsi_14":57.89,"sma_20":10683.5,"sma_60":11010.33,"sma_120":11115.58},{"date":"2025-02-20","open":9630,"high":9675,"low":9603,"close":9675,"volume":6970,"rsi_14":57.89,"sma_20":10696.0,"sma_60":11002.83,"sma_120":11111.0},{"date":"2025-02-21","open":9675,"high":9693,"low":9612,"close":9666,"volume":6045,"rsi_14":42.11,"sma_20":10706.5,"sma_60":10994.67,"sma_120":11106.25},{"date":"2025-02-24","open":9666,"high":9728,"low":9612,"close":9630,"volume":14025,"rsi_14":43.64,"sma_20":10716.5,"sma_60":10984.5,"sma_120":11101.08},{"date":"2025-02-25","open":9639,"high":9666,"low":9531,"close":9585,"volume":11977,"rsi_14":37.93,"sma_20":10723.0,"sma_60":10973.0,"sma_120":11095.25},{"date":"2025-02-26","open":9612,"high":9648,"low":9549,"close":9603,"volume":7130,"rsi_14":41.38,"sma_20":10735.0,"sma_60":10960.17,"sma_120":11090.08},{"date":"2025-02-27","open":9603,"high":9621,"low":9522,"close":9576,"volume":18381,"rsi_14":46.15,"sma_20":10738.0,"sma_60":10947.17,"sma_120":11084.58},{"date":"2025-02-28","open":9594,"high":9594,"low":9451,"close":9451,"volume":19253,"rsi_14":33.33,"sma_20":10731.5,"sma_60":10933.0,"sma_120":11078.58},{"date":"2025-03-04","open":9468,"high":9468,"low":9388,"close":9406,"volume":15302,"rsi_14":35.0,"sma_20":10712.5,"sma_60":10917.5,"sma_120":11072.08},{"date":"2025-03-05","open":9415,"high":9540,"low":9361,"close":9442,"volume":16105,"rsi_14":40.32,"sma_20":10698.5,"sma_60":10903.83,"sma_120":11066.33},{"date":"2025-03-06","open":9468,"high":9468,"low":9361,"close":9370,"volume":17182,"rsi_14":37.31,"sma_20":10679.5,"sma_60":10889.0,"sma_120":11059.42},{"date":"2025-03-07","open":9343,"high":9388,"low":9334,"close":9361,"volume":16106,"rsi_14":27.12,"sma_20":10661.0,"sma_60":10873.5,"sma_120":11052.42},{"date":"2025-03-10","open":9361,"high":9459,"low":9361,"close":9451,"volume":8768,"rsi_14":32.81,"sma_20":10652.0,"sma_60":10860.33,"sma_120":11046.5},{"date":"2025-03-11","open":9415,"high":9442,"low":9334,"close":9442,"volume":10271,"rsi_14":32.31,"sma_20":10641.0,"sma_60":10847.83,"sma_120":11040.5},{"date":"2025-03-12","open":9442,"high":9495,"low":9379,"close":9406,"volume":17100,"rsi_14":31.34,"sma_20":10632.0,"sma_60":10835.83,"sma_120":11034.17},{"date":"2025-03-13","open":9424,"high":9531,"low":9406,"close":9477,"volume":7211,"rsi_14":34.29,"sma_20":10628.0,"sma_60":10827.0,"sma_120":11028.75},{"date":"2025-03-14","open":9477,"high":9486,"low":9397,"close":9442,"volume":10849,"rsi_14":32.88,"sma_20":10623.5,"sma_60":10815.33,"sma_120":11022.08},{"date":"2025-03-17","open":9495,"high":9531,"low":9433,"close":9513,"volume":24436,"rsi_14":41.56,"sma_20":10618.5,"sma_60":10801.83,"sma_120":11016.83},{"date":"2025-03-18","open":9486,"high":9576,"low":9397,"close":9513,"volume":22497,"rsi_14":44.44,"sma_20":10611.0,"sma_60":10787.33,"sma_120":11011.58},{"date":"2025-03-19","open":9531,"high":9531,"low":9451,"close":9477,"volume":14290,"rsi_14":40.54,"sma_20":10601.5,"sma_60":10771.83,"sma_120":11006.25},{"date":"2025-03-20","open":9477,"high":9522,"low":9442,"close":9477,"volume":10284,"rsi_14":42.25,"sma_20":10593.0,"sma_60":10756.5,"sma_120":11000.92},{"date":"2025-03-21","open":9468,"high":9639,"low":9406,"close":9406,"volume":16575,"rsi_14":46.15,"sma_20":10578.0,"sma_60":10738.33,"sma_120":10995.0},{"date":"2025-03-24","open":9397,"high":9495,"low":9388,"close":9415,"volume":13264,"rsi_14":50.82,"sma_20":10564.0,"sma_60":10720.0,"sma_120":10989.0},{"date":"2025-03-25","open":9477,"high":9477,"low":9379,"close":9388,"volume":9663,"rsi_14":45.0,"sma_20":10550.5,"sma_60":10702.5,"sma_120":10982.67},{"date":"2025-03-26","open":9388,"high":9442,"low":9343,"close":9379,"volume":8561,"rsi_14":50.94,"sma_20":10539.0,"sma_60":10685.0,"sma_120":10976.0},{"date":"2025-03-27","open":9415,"high":9459,"low":9262,"close":9334,"volume":19848,"rsi_14":47.37,"sma_20":10524.0,"sma_60":10665.83,"sma_120":10968.83},{"date":"2025-03-28","open":9379,"high":9379,"low":9244,"close":9298,"volume":10748,"rsi_14":33.33,"sma_20":10508.5,"sma_60":10643.67,"sma_120":10961.17},{"date":"2025-03-31","open":9298,"high":9298,"low":9101,"close":9101,"volume":32511,"rsi_14":23.61,"sma_20":10489.0,"sma_60":10621.5,"sma_120":10952.08},{"date":"2025-04-01","open":9101,"high":9307,"low":9101,"close":9226,"volume":15654,"rsi_14":37.8,"sma_20":10479.0,"sma_60":10611.83,"sma_120":10944.17},{"date":"2025-04-02","open":9307,"high":9307,"low":9173,"close":9182,"volume":9758,"rsi_14":29.11,"sma_20":10464.5,"sma_60":10604.33,"sma_120":10936.33},{"date":"2025-04-03","open":9164,"high":9343,"low":9101,"close":9262,"volume":8506,"rsi_14":38.1,"sma_20":10458.5,"sma_60":10598.17,"sma_120":10928.92},{"date":"2025-04-04","open":9343,"high":9459,"low":9262,"close":9442,"volume":19182,"rsi_14":45.83,"sma_20":10463.0,"sma_60":10595.0,"sma_120":10923.42},{"date":"2025-04-07","open":9415,"high":9773,"low":8859,"close":9235,"volume":54110,"rsi_14":36.97,"sma_20":10451.0,"sma_60":10588.5,"sma_120":10916.0},{"date":"2025-04-08","open":9235,"high":9388,"low":9226,"close":9280,"volume":14027,"rsi_14":40.83,"sma_20":10442.0,"sma_60":10583.17,"sma_120":10908.92},{"date":"2025-04-09","open":9370,"high":9370,"low":9074,"close":9208,"volume":28683,"rsi_14":38.28,"sma_20":10431.0,"sma_60":10576.67,"sma_120":10901.17},{"date":"2025-04-10","open":9325,"high":9334,"low":9182,"close":9208,"volume":33118,"rsi_14":40.83,"sma_20":10416.0,"sma_60":10569.17,"sma_120":10893.17},{"date":"2025-04-11","open":9208,"high":9262,"low":9182,"close":9244,"volume":11576,"rsi_14":42.28,"sma_20":10405.0,"sma_60":10563.83,"sma_120":10885.42},{"date":"2025-04-14","open":9271,"high":9280,"low":9164,"close":9244,"volume":13256,"rsi_14":43.33,"sma_20":10390.0,"sma_60":10559.0,"sma_120":10877.75},{"date":"2025-04-15","open":9298,"high":9361,"low":9164,"close":9289,"volume":19658,"rsi_14":45.97,"sma_20":10377.5,"sma_60":10554.17,"sma_120":10870.58},{"date":"2025-04-16","open":9334,"high":9415,"low":9262,"close":9388,"volume":18260,"rsi_14":52.31,"sma_20":10372.5,"sma_60":10550.67,"sma_120":10864.25},{"date":"2025-04-17","open":9415,"high":9424,"low":9361,"close":9406,"volume":8171,"rsi_14":54.69,"sma_20":10368.5,"sma_60":10548.33,"sma_120":10857.92},{"date":"2025-04-18","open":9415,"high":9486,"low":9415,"close":9459,"volume":8879,"rsi_14":67.86,"sma_20":10371.5,"sma_60":10548.5,"sma_120":10852.33},{"date":"2025-04-21","open":9459,"high":9531,"low":9442,"close":9442,"volume":20271,"rsi_14":62.0,"sma_20":10373.0,"sma_60":10547.83,"sma_120":10848.17},{"date":"2025-04-22","open":9459,"high":9531,"low":9451,"close":9513,"volume":8415,"rsi_14":67.96,"sma_20":10380.0,"sma_60":10549.0,"sma_120":10844.08},{"date":"2025-04-23","open":9540,"high":9540,"low":9486,"close":9513,"volume":4427,"rsi_14":64.89,"sma_20":10387.5,"sma_60":10549.83,"sma_120":10840.08},{"date":"2025-04-24","open":9540,"high":9639,"low":9477,"close":9540,"volume":12343,"rsi_14":57.14,"sma_20":10399.0,"sma_60":10552.67,"sma_120":10836.25},{"date":"2025-04-25","open":9540,"high":9558,"low":9477,"close":9504,"volume":10746,"rsi_14":75.86,"sma_20":10410.5,"sma_60":10552.33,"sma_120":10831.58},{"date":"2025-04-28","open":9504,"high":9558,"low":9486,"close":9504,"volume":5425,"rsi_14":73.58,"sma_20":10433.0,"sma_60":10551.17,"sma_120":10826.33},{"date":"2025-04-29","open":9684,"high":9684,"low":9424,"close":9486,"volume":28688,"rsi_14":82.98,"sma_20":10447.5,"sma_60":10546.33,"sma_120":10821.0},{"date":"2025-04-30","open":9513,"high":9684,"low":9477,"close":9558,"volume":9051,"rsi_14":85.45,"sma_20":10468.5,"sma_60":10543.83,"sma_120":10816.33},{"date":"2025-05-02","open":9513,"high":9621,"low":9513,"close":9594,"volume":11761,"rsi_14":85.45,"sma_20":10487.0,"sma_60":10541.67,"sma_120":10812.17},{"date":"2025-05-07","open":9594,"high":9639,"low":9558,"close":9612,"volume":8924,"rsi_14":85.96,"sma_20":10496.5,"sma_60":10540.17,"sma_120":10807.92},{"date":"2025-05-08","open":9639,"high":9639,"low":9603,"close":9639,"volume":5213,"rsi_14":85.45,"sma_20":10519.0,"sma_60":10540.67,"sma_120":10804.17},{"date":"2025-05-09","open":9675,"high":9675,"low":9522,"close":9621,"volume":6799,"rsi_14":78.26,"sma_20":10538.0,"sma_60":10540.33,"sma_120":10800.5},{"date":"2025-05-12","open":9621,"high":9693,"low":9621,"close":9675,"volume":9030,"rsi_14":80.0,"sma_20":10564.0,"sma_60":10542.33,"sma_120":10797.08},{"date":"2025-05-13","open":9675,"high":9684,"low":9630,"close":9675,"volume":11908,"rsi_14":77.27,"sma_20":10590.0,"sma_60":10544.67,"sma_120":10793.83},{"date":"2025-05-14","open":9684,"high":9711,"low":9648,"close":9693,"volume":10055,"rsi_14":81.82,"sma_20":10615.0,"sma_60":10547.83,"sma_120":10791.58},{"date":"2025-05-15","open":9594,"high":9675,"low":9477,"close":9495,"volume":45214,"rsi_14":48.28,"sma_20":10629.0,"sma_60":10545.83,"sma_120":10787.83},{"date":"2025-05-16","open":9468,"high":9567,"low":9468,"close":9504,"volume":25632,"rsi_14":49.15,"sma_20":10641.0,"sma_60":10543.17,"sma_120":10783.58},{"date":"2025-05-19","open":9594,"high":9594,"low":9468,"close":9495,"volume":10432,"rsi_14":45.61,"sma_20":10647.0,"sma_60":10540.33,"sma_120":10779.08},{"date":"2025-05-20","open":9486,"high":9531,"low":9477,"close":9486,"volume":7274,"rsi_14":48.15,"sma_20":10651.5,"sma_60":10537.67,"sma_120":10774.0},{"date":"2025-05-21","open":9522,"high":9531,"low":9477,"close":9504,"volume":14820,"rsi_14":50.0,"sma_20":10654.0,"sma_60":10534.5,"sma_120":10768.67},{"date":"2025-05-22","open":9522,"high":9522,"low":9468,"close":9504,"volume":5615,"rsi_14":51.85,"sma_20":10657.5,"sma_60":10531.5,"sma_120":10763.08},{"date":"2025-05-23","open":9504,"high":9576,"low":9477,"close":9576,"volume":11249,"rsi_14":51.85,"sma_20":10661.0,"sma_60":10530.5,"sma_120":10757.5},{"date":"2025-05-26","open":9567,"high":9616,"low":9549,"close":9585,"volume":20309,"rsi_14":49.02,"sma_20":10665.0,"sma_60":10530.5,"sma_120":10751.75},{"date":"2025-05-27","open":9558,"high":9612,"low":9522,"close":9522,"volume":13853,"rsi_14":41.07,"sma_20":10664.0,"sma_60":10529.0,"sma_120":10744.58},{"date":"2025-05-28","open":9531,"high":9585,"low":9486,"close":9567,"volume":37981,"rsi_14":43.1,"sma_20":10667.5,"sma_60":10528.83,"sma_120":10738.0},{"date":"2025-05-29","open":9567,"high":9630,"low":9549,"close":9621,"volume":21949,"rsi_14":50.0,"sma_20":10674.0,"sma_60":10532.0,"sma_120":10732.5},{"date":"2025-05-30","open":9621,"high":9711,"low":9594,"close":9702,"volume":20577,"rsi_14":52.31,"sma_20":10686.0,"sma_60":10537.5,"sma_120":10727.5},{"date":"2025-06-02","open":9702,"high":9702,"low":9594,"close":9612,"volume":10847,"rsi_14":45.33,"sma_20":10689.0,"sma_60":10540.67,"sma_120":10722.25},{"date":"2025-06-04","open":9693,"high":9728,"low":9612,"close":9711,"volume":16520,"rsi_14":51.19,"sma_20":10695.5,"sma_60":10547.0,"sma_120":10718.0},{"date":"2025-06-05","open":9755,"high":9773,"low":9675,"close":9755,"volume":17660,"rsi_14":71.64,"sma_20":10703.5,"sma_60":10554.33,"sma_120":10713.92},{"date":"2025-06-09","open":9755,"high":9944,"low":9746,"close":9908,"volume":50146,"rsi_14":77.11,"sma_20":10718.5,"sma_60":10562.83,"sma_120":10711.58},{"date":"2025-06-10","open":9908,"high":9935,"low":9773,"close":9827,"volume":19406,"rsi_14":70.33,"sma_20":10730.0,"sma_60":10570.0,"sma_120":10708.92},{"date":"2025-06-11","open":9935,"high":9935,"low":9782,"close":9836,"volume":17682,"rsi_14":71.43,"sma_20":10739.0,"sma_60":10578.0,"sma_120":10706.92},{"date":"2025-06-12","open":9854,"high":9988,"low":9809,"close":9899,"volume":35866,"rsi_14":72.92,"sma_20":10751.5,"sma_60":10585.83,"sma_120":10706.42},{"date":"2025-06-13","open":9899,"high":9926,"low":9764,"close":9845,"volume":25991,"rsi_14":68.63,"sma_20":10760.0,"sma_60":10593.33,"sma_120":10704.33},{"date":"2025-06-16","open":9836,"high":9997,"low":9755,"close":9962,"volume":29441,"rsi_14":70.09,"sma_20":10786.0,"sma_60":10601.67,"sma_120":10701.75},{"date":"2025-06-17","open":9962,"high":9962,"low":9737,"close":9791,"volume":30544,"rsi_14":59.2,"sma_20":10802.0,"sma_60":10606.83,"sma_120":10697.08},{"date":"2025-06-18","open":9791,"high":9854,"low":9746,"close":9845,"volume":18970,"rsi_14":64.52,"sma_20":10821.5,"sma_60":10613.67,"sma_120":10692.75},{"date":"2025-06-19","open":9845,"high":9863,"low":9782,"close":9863,"volume":15457,"rsi_14":63.64,"sma_20":10842.5,"sma_60":10620.83,"sma_120":10688.67},{"date":"2025-06-20","open":9863,"high":9917,"low":9827,"close":9899,"volume":15716,"rsi_14":63.03,"sma_20":10864.5,"sma_60":10630.0,"sma_120":10684.17},{"date":"2025-06-23","open":9899,"high":9899,"low":9818,"close":9881,"volume":293948,"rsi_14":58.93,"sma_20":10885.5,"sma_60":10638.67,"sma_120":10679.33},{"date":"2025-06-24","open":9917,"high":9944,"low":9863,"close":9935,"volume":20632,"rsi_14":66.67,"sma_20":10905.5,"sma_60":10648.83,"sma_120":10675.67},{"date":"2025-06-25","open":9935,"high":9971,"low":9863,"close":9971,"volume":15118,"rsi_14":64.36,"sma_20":10927.0,"sma_60":10659.83,"sma_120":10672.42},{"date":"2025-06-26","open":9980,"high":9980,"low":9818,"close":9890,"volume":18363,"rsi_14":57.14,"sma_20":10947.5,"sma_60":10670.17,"sma_120":10668.0},{"date":"2025-06-27","open":9854,"high":9890,"low":9809,"close":9845,"volume":11270,"rsi_14":46.24,"sma_20":10963.0,"sma_60":10680.33,"sma_120":10662.0},{"date":"2025-06-30","open":9845,"high":9863,"low":9791,"close":9836,"volume":11184,"rsi_14":50.59,"sma_20":10975.0,"sma_60":10694.0,"sma_120":10657.75},{"date":"2025-07-01","open":9836,"high":9935,"low":9827,"close":9926,"volume":33914,"rsi_14":55.32,"sma_20":10987.5,"sma_60":10707.0,"sma_120":10659.42},{"date":"2025-07-02","open":9926,"high":10060,"low":9863,"close":10015,"volume":23824,"rsi_14":56.7,"sma_20":11010.0,"sma_60":10722.5,"sma_120":10663.42},{"date":"2025-07-03","open":10015,"high":10087,"low":9953,"close":10042,"volume":20691,"rsi_14":61.7,"sma_20":11028.5,"sma_60":10737.0,"sma_120":10667.58},{"date":"2025-07-04","open":10051,"high":10132,"low":10042,"close":10087,"volume":17041,"rsi_14":58.14,"sma_20":11047.0,"sma_60":10749.0,"sma_120":10672.0},{"date":"2025-07-07","open":10060,"high":10105,"low":10006,"close":10006,"volume":11285,"rsi_14":65.79,"sma_20":11052.5,"sma_60":10763.33,"sma_120":10675.92},{"date":"2025-07-08","open":10006,"high":10177,"low":9988,"close":10105,"volume":15387,"rsi_14":67.9,"sma_20":11068.0,"sma_60":10778.67,"sma_120":10680.92},{"date":"2025-07-09","open":10105,"high":10266,"low":10105,"close":10195,"volume":36124,"rsi_14":70.79,"sma_20":11088.0,"sma_60":10797.0,"sma_120":10686.83},{"date":"2025-07-10","open":10195,"high":10293,"low":10177,"close":10293,"volume":22514,"rsi_14":72.92,"sma_20":11110.0,"sma_60":10817.17,"sma_120":10693.17},{"date":"2025-07-11","open":10293,"high":10320,"low":10195,"close":10266,"volume":24339,"rsi_14":72.16,"sma_20":11133.5,"sma_60":10836.17,"sma_120":10700.0},{"date":"2025-07-14","open":10222,"high":10383,"low":10213,"close":10329,"volume":37329,"rsi_14":72.45,"sma_20":11154.0,"sma_60":10856.33,"sma_120":10707.67},{"date":"2025-07-15","open":10356,"high":10356,"low":10186,"close":10213,"volume":28331,"rsi_14":62.62,"sma_20":11177.5,"sma_60":10873.5,"sma_120":10713.83},{"date":"2025-07-16","open":10213,"high":10311,"low":10123,"close":10150,"volume":17726,"rsi_14":63.81,"sma_20":11194.5,"sma_60":10887.67,"sma_120":10719.17},{"date":"2025-07-17","open":10177,"high":10213,"low":10042,"close":10087,"volume":21352,"rsi_14":62.62,"sma_20":11207.0,"sma_60":10900.33,"sma_120":10724.33},{"date":"2025-07-18","open":10132,"high":10159,"low":9953,"close":10042,"volume":24229,"rsi_14":60.36,"sma_20":11215.0,"sma_60":10911.17,"sma_120":10729.83},{"date":"2025-07-21","open":10042,"high":10096,"low":10006,"close":10015,"volume":20050,"rsi_14":54.81,"sma_20":11222.5,"sma_60":10921.83,"sma_120":10734.83},{"date":"2025-07-22","open":10015,"high":10114,"low":10006,"close":10042,"volume":14472,"rsi_14":51.55,"sma_20":11228.5,"sma_60":10931.67,"sma_120":10740.33},{"date":"2025-07-23","open":9997,"high":10051,"low":9944,"close":9988,"volume":23731,"rsi_14":47.0,"sma_20":11229.5,"sma_60":10940.5,"sma_120":10745.17},{"date":"2025-07-24","open":9988,"high":10069,"low":9944,"close":9997,"volume":7468,"rsi_14":44.79,"sma_20":11235.5,"sma_60":10949.0,"sma_120":10750.83},{"date":"2025-07-25","open":9962,"high":10015,"low":9944,"close":9962,"volume":5941,"rsi_14":47.25,"sma_20":11242.0,"sma_60":10957.5,"sma_120":10754.92},{"date":"2025-07-28","open":9935,"high":9971,"low":9890,"close":9962,"volume":19192,"rsi_14":40.0,"sma_20":11249.0,"sma_60":10966.0,"sma_120":10758.58},{"date":"2025-07-29","open":9962,"high":10078,"low":9926,"close":10078,"volume":12288,"rsi_14":42.17,"sma_20":11257.5,"sma_60":10977.0,"sma_120":10761.67},{"date":"2025-07-30","open":10069,"high":10069,"low":9980,"close":9997,"volume":10475,"rsi_14":29.63,"sma_20":11256.5,"sma_60":10985.17,"sma_120":10764.5},{"date":"2025-07-31","open":9997,"high":10060,"low":9944,"close":10060,"volume":8909,"rsi_14":36.47,"sma_20":11257.5,"sma_60":10993.83,"sma_120":10767.75},{"date":"2025-08-01","open":10033,"high":10060,"low":9908,"close":9908,"volume":25991,"rsi_14":25.26,"sma_20":11247.5,"sma_60":10999.33,"sma_120":10769.75},{"date":"2025-08-04","open":9908,"high":9962,"low":9863,"close":9935,"volume":20615,"rsi_14":31.76,"sma_20":11243.5,"sma_60":11004.83,"sma_120":10772.75},{"date":"2025-08-05","open":9881,"high":10087,"low":9872,"close":9962,"volume":16866,"rsi_14":37.04,"sma_20":11235.5,"sma_60":11011.17,"sma_120":10775.75},{"date":"2025-08-06","open":9980,"high":9988,"low":9890,"close":9971,"volume":19623,"rsi_14":41.33,"sma_20":11223.0,"sma_60":11016.67,"sma_120":10779.5},{"date":"2025-08-07","open":9980,"high":9988,"low":9944,"close":9980,"volume":5133,"rsi_14":45.07,"sma_20":11205.5,"sma_60":11022.33,"sma_120":10783.5},{"date":"2025-08-08","open":9980,"high":10051,"low":9944,"close":9953,"volume":9685,"rsi_14":45.07,"sma_20":11188.0,"sma_60":11027.17,"sma_120":10787.5},{"date":"2025-08-11","open":9953,"high":9962,"low":9863,"close":9872,"volume":12853,"rsi_14":37.66,"sma_20":11162.5,"sma_60":11034.17,"sma_120":10790.0},{"date":"2025-08-12","open":9872,"high":9926,"low":9854,"close":9899,"volume":7419,"rsi_14":43.24,"sma_20":11145.0,"sma_60":11041.5,"sma_120":10792.33},{"date":"2025-08-13","open":9899,"high":9908,"low":9827,"close":9872,"volume":12637,"rsi_14":40.79,"sma_20":11129.5,"sma_60":11048.5,"sma_120":10794.42},{"date":"2025-08-14","open":9827,"high":9926,"low":9827,"close":9926,"volume":8578,"rsi_14":47.44,"sma_20":11120.5,"sma_60":11056.67,"sma_120":10797.17},{"date":"2025-08-18","open":9926,"high":9926,"low":9791,"close":9809,"volume":11213,"rsi_14":40.66,"sma_20":11107.5,"sma_60":11062.33,"sma_120":10798.42},{"date":"2025-08-19","open":9809,"high":9845,"low":9764,"close":9836,"volume":9935,"rsi_14":33.33,"sma_20":11097.5,"sma_60":11068.5,"sma_120":10800.0},{"date":"2025-08-20","open":9836,"high":9836,"low":9675,"close":9755,"volume":38083,"rsi_14":33.33,"sma_20":11081.5,"sma_60":11071.83,"sma_120":10801.17},{"date":"2025-08-21","open":9755,"high":9809,"low":9737,"close":9791,"volume":14223,"rsi_14":30.77,"sma_20":11070.5,"sma_60":11075.67,"sma_120":10803.08},{"date":"2025-08-22","open":9791,"high":9863,"low":9773,"close":9800,"volume":6396,"rsi_14":40.32,"sma_20":11059.5,"sma_60":11080.83,"sma_120":10804.92},{"date":"2025-08-25","open":9800,"high":9836,"low":9782,"close":9836,"volume":9672,"rsi_14":41.27,"sma_20":11052.5,"sma_60":11085.83,"sma_120":10807.33},{"date":"2025-08-26","open":9836,"high":9863,"low":9809,"close":9845,"volume":7702,"rsi_14":39.34,"sma_20":11046.0,"sma_60":11090.0,"sma_120":10811.0},{"date":"2025-08-27","open":9845,"high":9845,"low":9791,"close":9818,"volume":5025,"rsi_14":36.51,"sma_20":11031.5,"sma_60":11092.17,"sma_120":10814.83},{"date":"2025-08-28","open":9845,"high":9881,"low":9782,"close":9881,"volume":4891,"rsi_14":42.03,"sma_20":11025.0,"sma_60":11097.17,"sma_120":10818.92},{"date":"2025-08-29","open":9881,"high":9899,"low":9800,"close":9818,"volume":6379,"rsi_14":39.73,"sma_20":11011.5,"sma_60":11099.17,"sma_120":10823.08},{"date":"2025-09-01","open":9818,"high":9890,"low":9782,"close":9809,"volume":9806,"rsi_14":44.62,"sma_20":11006.0,"sma_60":11100.17,"sma_120":10827.25},{"date":"2025-09-02","open":9809,"high":9845,"low":9800,"close":9836,"volume":3360,"rsi_14":44.62,"sma_20":11000.5,"sma_60":11098.83,"sma_120":10830.83},{"date":"2025-09-03","open":9872,"high":9881,"low":9818,"close":9872,"volume":7190,"rsi_14":50.0,"sma_20":10995.5,"sma_60":11099.67,"sma_120":10834.83},{"date":"2025-09-04","open":9872,"high":9881,"low":9809,"close":9863,"volume":7523,"rsi_14":44.26,"sma_20":10989.5,"sma_60":11100.17,"sma_120":10839.08},{"date":"2025-09-05","open":9872,"high":9899,"low":9836,"close":9881,"volume":8057,"rsi_14":58.0,"sma_20":10984.0,"sma_60":11099.83,"sma_120":10842.83},{"date":"2025-09-08","open":9908,"high":10087,"low":9863,"close":10060,"volume":19480,"rsi_14":68.66,"sma_20":10990.0,"sma_60":11103.83,"sma_120":10848.58},{"date":"2025-09-09","open":10060,"high":10213,"low":10060,"close":10195,"volume":22467,"rsi_14":83.56,"sma_20":11008.0,"sma_60":11108.17,"sma_120":10854.92},{"date":"2025-09-10","open":10195,"high":10266,"low":10177,"close":10195,"volume":23814,"rsi_14":82.61,"sma_20":11024.5,"sma_60":11115.67,"sma_120":10861.25},{"date":"2025-09-11","open":10195,"high":10213,"low":10132,"close":10168,"volume":14094,"rsi_14":78.87,"sma_20":11041.0,"sma_60":11121.67,"sma_120":10867.67},{"date":"2025-09-12","open":10168,"high":10195,"low":10141,"close":10159,"volume":10658,"rsi_14":76.47,"sma_20":11054.0,"sma_60":11127.17,"sma_120":10874.0},{"date":"2025-09-15","open":10186,"high":10311,"low":10168,"close":10240,"volume":19439,"rsi_14":78.95,"sma_20":11078.0,"sma_60":11133.5,"sma_120":10881.75},{"date":"2025-09-16","open":10240,"high":10266,"low":10186,"close":10204,"volume":12797,"rsi_14":77.92,"sma_20":11098.5,"sma_60":11139.5,"sma_120":10889.08},{"date":"2025-09-17","open":10195,"high":10195,"low":10132,"close":10168,"volume":10748,"rsi_14":71.62,"sma_20":11121.5,"sma_60":11143.83,"sma_120":10896.33},{"date":"2025-09-18","open":10159,"high":10186,"low":10123,"close":10159,"volume":15562,"rsi_14":79.1,"sma_20":11142.5,"sma_60":11147.5,"sma_120":10903.67},{"date":"2025-09-19","open":11340,"high":11370,"low":11290,"close":11340,"volume":10686,"rsi_14":80.3,"sma_20":11163.0,"sma_60":11152.67,"sma_120":10911.42},{"date":"2025-09-22","open":10132,"high":10249,"low":10132,"close":10195,"volume":15140,"rsi_14":80.3,"sma_20":11183.0,"sma_60":11159.17,"sma_120":10919.75},{"date":"2025-09-23","open":10186,"high":10195,"low":10096,"close":10132,"volume":11137,"rsi_14":71.01,"sma_20":11199.0,"sma_60":11164.67,"sma_120":10929.33},{"date":"2025-09-24","open":10132,"high":10141,"low":10051,"close":10123,"volume":11025,"rsi_14":71.01,"sma_20":11216.0,"sma_60":11168.33,"sma_120":10937.67},{"date":"2025-09-25","open":10060,"high":10123,"low":10042,"close":10087,"volume":8215,"rsi_14":66.2,"sma_20":11227.5,"sma_60":11169.67,"sma_120":10946.08},{"date":"2025-09-26","open":10087,"high":10132,"low":10033,"close":10060,"volume":13588,"rsi_14":50.0,"sma_20":11241.0,"sma_60":11170.0,"sma_120":10953.5},{"date":"2025-09-29","open":10060,"high":10123,"low":9953,"close":10042,"volume":26229,"rsi_14":29.27,"sma_20":11254.0,"sma_60":11169.17,"sma_120":10959.08},{"date":"2025-09-30","open":10069,"high":10087,"low":10006,"close":10051,"volume":7626,"rsi_14":30.95,"sma_20":11266.0,"sma_60":11170.0,"sma_120":10966.67},{"date":"2025-10-01","open":10051,"high":10096,"low":10042,"close":10087,"volume":5549,"rsi_14":39.53,"sma_20":11278.0,"sma_60":11169.67,"sma_120":10974.17},{"date":"2025-10-02","open":10114,"high":10132,"low":10051,"close":10114,"volume":9198,"rsi_14":43.18,"sma_20":11291.5,"sma_60":11168.0,"sma_120":10982.5},{"date":"2025-10-10","open":10024,"high":10123,"low":10006,"close":10042,"volume":15087,"rsi_14":23.81,"sma_20":11300.5,"sma_60":11163.33,"sma_120":10990.25},{"date":"2025-10-13","open":10042,"high":10087,"low":9953,"close":9997,"volume":18128,"rsi_14":23.26,"sma_20":11297.0,"sma_60":11158.33,"sma_120":10997.25},{"date":"2025-10-14","open":9997,"high":10060,"low":9988,"close":10042,"volume":9847,"rsi_14":34.09,"sma_20":11288.5,"sma_60":11153.0,"sma_120":11004.67},{"date":"2025-10-15","open":9980,"high":10114,"low":9980,"close":10114,"volume":13806,"rsi_14":44.23,"sma_20":11284.0,"sma_60":11151.17,"sma_120":11012.33},{"date":"2025-10-16","open":10114,"high":10266,"low":10042,"close":10078,"volume":19508,"rsi_14":41.07,"sma_20":11279.0,"sma_60":11149.83,"sma_120":11018.75},{"date":"2025-10-17","open":10096,"high":10195,"low":10060,"close":10060,"volume":10876,"rsi_14":36.36,"sma_20":11273.5,"sma_60":11149.33,"sma_120":11024.83},{"date":"2025-10-20","open":10060,"high":10141,"low":10042,"close":10078,"volume":8187,"rsi_14":44.0,"sma_20":11264.5,"sma_60":11150.0,"sma_120":11030.58},{"date":"2025-10-21","open":10078,"high":10141,"low":10051,"close":10096,"volume":15842,"rsi_14":47.06,"sma_20":11258.5,"sma_60":11151.5,"sma_120":11036.67},{"date":"2025-10-22","open":10096,"high":10222,"low":10042,"close":10195,"volume":10718,"rsi_14":60.34,"sma_20":11260.0,"sma_60":11154.33,"sma_120":11043.0},{"date":"2025-10-23","open":10195,"high":10204,"low":10132,"close":10168,"volume":7418,"rsi_14":60.34,"sma_20":11260.0,"sma_60":11157.67,"sma_120":11049.08},{"date":"2025-10-24","open":10168,"high":10204,"low":10132,"close":10168,"volume":16008,"rsi_14":62.5,"sma_20":11260.0,"sma_60":11160.83,"sma_120":11054.92},{"date":"2025-10-27","open":10132,"high":10159,"low":10105,"close":10132,"volume":17422,"rsi_14":57.63,"sma_20":11256.5,"sma_60":11164.0,"sma_120":11060.75},{"date":"2025-10-28","open":10123,"high":10177,"low":10060,"close":10168,"volume":6324,"rsi_14":57.63,"sma_20":11258.5,"sma_60":11167.83,"sma_120":11066.92},{"date":"2025-10-29","open":10168,"high":10168,"low":10105,"close":10141,"volume":13623,"rsi_14":53.33,"sma_20":11259.5,"sma_60":11169.0,"sma_120":11073.0},{"date":"2025-10-30","open":10141,"high":10150,"low":10069,"close":10096,"volume":12229,"rsi_14":55.17,"sma_20":11260.0,"sma_60":11170.83,"sma_120":11078.0},{"date":"2025-10-31","open":10141,"high":10141,"low":10060,"close":10096,"volume":10972,"rsi_14":60.38,"sma_20":11262.0,"sma_60":11171.5,"sma_120":11082.67},{"date":"2025-11-03","open":10096,"high":10105,"low":10015,"close":10033,"volume":29531,"rsi_14":49.09,"sma_20":11261.5,"sma_60":11173.83,"sma_120":11086.58},{"date":"2025-11-04","open":10033,"high":10060,"low":9988,"close":10033,"volume":12996,"rsi_14":40.43,"sma_20":11260.5,"sma_60":11175.67,"sma_120":11090.25},{"date":"2025-11-05","open":10033,"high":10060,"low":9908,"close":10033,"volume":20497,"rsi_14":44.19,"sma_20":11257.5,"sma_60":11177.0,"sma_120":11094.08},{"date":"2025-11-06","open":10078,"high":10177,"low":10015,"close":10087,"volume":8269,"rsi_14":53.19,"sma_20":11256.5,"sma_60":11179.17,"sma_120":11097.92},{"date":"2025-11-07","open":10132,"high":10204,"low":10015,"close":10051,"volume":8301,"rsi_14":46.94,"sma_20":11257.0,"sma_60":11180.5,"sma_120":11101.42},{"date":"2025-11-10","open":10096,"high":10222,"low":10087,"close":10222,"volume":16274,"rsi_14":60.61,"sma_20":11269.5,"sma_60":11185.5,"sma_120":11106.33},{"date":"2025-11-11","open":10195,"high":10257,"low":10150,"close":10204,"volume":18535,"rsi_14":50.88,"sma_20":11278.5,"sma_60":11191.67,"sma_120":11112.92},{"date":"2025-11-12","open":10204,"high":10356,"low":10195,"close":10311,"volume":14268,"rsi_14":62.12,"sma_20":11289.5,"sma_60":11199.33,"sma_120":11120.42},{"date":"2025-11-13","open":10338,"high":10356,"low":10240,"close":10302,"volume":12290,"rsi_14":61.19,"sma_20":11302.0,"sma_60":11207.33,"sma_120":11127.92},{"date":"2025-11-14","open":10141,"high":10347,"low":10141,"close":10311,"volume":20211,"rsi_14":65.62,"sma_20":11316.0,"sma_60":11214.5,"sma_120":11135.58},{"date":"2025-11-17","open":10311,"high":10329,"low":10240,"close":10311,"volume":8874,"rsi_14":63.33,"sma_20":11329.0,"sma_60":11223.83,"sma_120":11143.08},{"date":"2025-11-18","open":10231,"high":10293,"low":10150,"close":10240,"volume":14269,"rsi_14":58.46,"sma_20":11337.0,"sma_60":11231.33,"sma_120":11149.92},{"date":"2025-11-19","open":10275,"high":10284,"low":10168,"close":10240,"volume":10658,"rsi_14":63.33,"sma_20":11339.5,"sma_60":11240.33,"sma_120":11156.08},{"date":"2025-11-20","open":10275,"high":10329,"low":10222,"close":10293,"volume":15076,"rsi_14":66.67,"sma_20":11346.5,"sma_60":11249.67,"sma_120":11162.67},{"date":"2025-11-21","open":10275,"high":10293,"low":10195,"close":10249,"volume":7938,"rsi_14":68.75,"sma_20":11351.0,"sma_60":11258.0,"sma_120":11169.42},{"date":"2025-11-24","open":10257,"high":10320,"low":10213,"close":10249,"volume":13614,"rsi_14":68.75,"sma_20":11357.5,"sma_60":11265.67,"sma_120":11175.75},{"date":"2025-11-25","open":10302,"high":10302,"low":10195,"close":10231,"volume":12578,"rsi_14":66.67,"sma_20":11361.0,"sma_60":11272.83,"sma_120":11181.42},{"date":"2025-11-26","open":10150,"high":10338,"low":10114,"close":10249,"volume":20456,"rsi_14":64.52,"sma_20":11367.0,"sma_60":11280.83,"sma_120":11186.5},{"date":"2025-11-27","open":10311,"high":10311,"low":10186,"close":10249,"volume":5987,"rsi_14":68.97,"sma_20":11375.5,"sma_60":11287.67,"sma_120":11192.42},{"date":"2025-11-28","open":10240,"high":10419,"low":10204,"close":10302,"volume":44904,"rsi_14":60.0,"sma_20":11387.0,"sma_60":11296.67,"sma_120":11197.92},{"date":"2025-12-01","open":10302,"high":10383,"low":10302,"close":10356,"volume":15861,"rsi_14":67.35,"sma_20":11405.0,"sma_60":11306.83,"sma_120":11203.5},{"date":"2025-12-02","open":10356,"high":10428,"low":10356,"close":10383,"volume":16986,"rsi_14":60.0,"sma_20":11424.5,"sma_60":11317.0,"sma_120":11207.92},{"date":"2025-12-03","open":10365,"high":10491,"low":10365,"close":10446,"volume":16176,"rsi_14":67.39,"sma_20":11447.5,"sma_60":11327.67,"sma_120":11213.67},{"date":"2025-12-04","open":10491,"high":10491,"low":10374,"close":10491,"volume":8053,"rsi_14":70.0,"sma_20":11470.0,"sma_60":11339.33,"sma_120":11219.75},{"date":"2025-12-05","open":10509,"high":10509,"low":10365,"close":10446,"volume":16071,"rsi_14":63.64,"sma_20":11492.0,"sma_60":11349.83,"sma_120":11224.83},{"date":"2025-12-08","open":10446,"high":10446,"low":10374,"close":10392,"volume":14761,"rsi_14":66.04,"sma_20":11501.5,"sma_60":11356.0,"sma_120":11229.92},{"date":"2025-12-09","open":10401,"high":10428,"low":10338,"close":10401,"volume":13165,"rsi_14":66.67,"sma_20":11512.5,"sma_60":11359.83,"sma_120":11234.0},{"date":"2025-12-10","open":10401,"high":10401,"low":10338,"close":10383,"volume":7069,"rsi_14":60.0,"sma_20":11516.5,"sma_60":11363.33,"sma_120":11239.5},{"date":"2025-12-11","open":10428,"high":10437,"low":10374,"close":10392,"volume":15254,"rsi_14":67.39,"sma_20":11521.5,"sma_60":11367.5,"sma_120":11244.58},{"date":"2025-12-12","open":10392,"high":10482,"low":10392,"close":10473,"volume":15021,"rsi_14":72.73,"sma_20":11530.5,"sma_60":11373.33,"sma_120":11250.25},{"date":"2025-12-15","open":10473,"high":10509,"low":10401,"close":10482,"volume":12502,"rsi_14":75.93,"sma_20":11540.0,"sma_60":11377.83,"sma_120":11255.67},{"date":"2025-12-16","open":10464,"high":10509,"low":10356,"close":10383,"volume":48883,"rsi_14":61.9,"sma_20":11548.0,"sma_60":11381.17,"sma_120":11260.33},{"date":"2025-12-17","open":10383,"high":10401,"low":10293,"close":10356,"volume":26876,"rsi_14":59.09,"sma_20":11554.5,"sma_60":11384.67,"sma_120":11264.25},{"date":"2025-12-18","open":10446,"high":10446,"low":10311,"close":10347,"volume":12121,"rsi_14":54.1,"sma_20":11557.5,"sma_60":11388.0,"sma_120":11267.75},{"date":"2025-12-19","open":10347,"high":10482,"low":10311,"close":10473,"volume":45207,"rsi_14":59.42,"sma_20":11570.0,"sma_60":11393.67,"sma_120":11273.17},{"date":"2025-12-22","open":10491,"high":10500,"low":10374,"close":10419,"volume":38085,"rsi_14":52.78,"sma_20":11579.5,"sma_60":11397.83,"sma_120":11278.5},{"date":"2025-12-23","open":10428,"high":10464,"low":10222,"close":10284,"volume":45995,"rsi_14":38.75,"sma_20":11582.5,"sma_60":11400.67,"sma_120":11282.67},{"date":"2025-12-24","open":10284,"high":10338,"low":10222,"close":10284,"volume":29870,"rsi_14":34.67,"sma_20":11584.5,"sma_60":11403.67,"sma_120":11286.0},{"date":"2025-12-26","open":10347,"high":10347,"low":10222,"close":10302,"volume":48593,"rsi_14":38.89,"sma_20":11587.5,"sma_60":11407.67,"sma_120":11288.67},{"date":"2025-12-29","open":10257,"high":10257,"low":9684,"close":9971,"volume":81101,"rsi_14":27.18,"sma_20":11569.0,"sma_60":11406.0,"sma_120":11288.0},{"date":"2025-12-30","open":9971,"high":9971,"low":9818,"close":9836,"volume":53252,"rsi_14":23.08,"sma_20":11540.0,"sma_60":11402.17,"sma_120":11285.67},{"date":"2026-01-02","open":9836,"high":9944,"low":9791,"close":9818,"volume":29193,"rsi_14":23.08,"sma_20":11508.5,"sma_60":11397.83,"sma_120":11283.92},{"date":"2026-01-05","open":9863,"high":9872,"low":9818,"close":9854,"volume":24046,"rsi_14":25.0,"sma_20":11475.5,"sma_60":11393.5,"sma_120":11281.58},{"date":"2026-01-06","open":9854,"high":9863,"low":9693,"close":9728,"volume":62437,"rsi_14":16.8,"sma_20":11433.0,"sma_60":11386.5,"sma_120":11277.25},{"date":"2026-01-07","open":9684,"high":9719,"low":9585,"close":9639,"volume":45154,"rsi_14":14.93,"sma_20":11388.0,"sma_60":11379.0,"sma_120":11271.17},{"date":"2026-01-08","open":9639,"high":9666,"low":9594,"close":9630,"volume":13290,"rsi_14":16.13,"sma_20":11345.5,"sma_60":11372.17,"sma_120":11265.25},{"date":"2026-01-09","open":9764,"high":9764,"low":9594,"close":9621,"volume":14087,"rsi_14":16.39,"sma_20":11302.0,"sma_60":11364.33,"sma_120":11258.67},{"date":"2026-01-12","open":9657,"high":9657,"low":9594,"close":9639,"volume":12458,"rsi_14":17.89,"sma_20":11260.5,"sma_60":11355.5,"sma_120":11253.33},{"date":"2026-01-13","open":9639,"high":9675,"low":9576,"close":9639,"volume":19105,"rsi_14":7.34,"sma_20":11218.5,"sma_60":11347.33,"sma_120":11248.58},{"date":"2026-01-14","open":9630,"high":9719,"low":9594,"close":9675,"volume":26568,"rsi_14":11.21,"sma_20":11174.0,"sma_60":11340.17,"sma_120":11244.75},{"date":"2026-01-15","open":9684,"high":9728,"low":9630,"close":9657,"volume":30040,"rsi_14":12.77,"sma_20":11128.0,"sma_60":11332.33,"sma_120":11241.17},{"date":"2026-01-16","open":9630,"high":9773,"low":9630,"close":9648,"volume":32721,"rsi_14":12.63,"sma_20":11087.0,"sma_60":11324.0,"sma_120":11237.75},{"date":"2026-01-19","open":9639,"high":9684,"low":9612,"close":9639,"volume":24580,"rsi_14":17.54,"sma_20":11008.0,"sma_60":11304.0,"sma_120":11234.0},{"date":"2026-01-20","open":9639,"high":9737,"low":9621,"close":9719,"volume":26219,"rsi_14":37.25,"sma_20":10966.0,"sma_60":11295.67,"sma_120":11231.5},{"date":"2026-01-21","open":9648,"high":9773,"low":9612,"close":9630,"volume":32591,"rsi_14":32.2,"sma_20":10922.0,"sma_60":11286.33,"sma_120":11228.08},{"date":"2026-01-22","open":9621,"high":9764,"low":9621,"close":9648,"volume":30865,"rsi_14":34.43,"sma_20":10922.0,"sma_60":11286.33,"sma_120":11225.17},{"date":"2026-01-23","open":9648,"high":9702,"low":9621,"close":9657,"volume":48091,"rsi_14":31.03,"sma_20":10887.0,"sma_60":11276.83,"sma_120":11222.33},{"date":"2026-01-26","open":9666,"high":9711,"low":9621,"close":9693,"volume":57003,"rsi_14":45.83,"sma_20":10854.0,"sma_60":11268.5,"sma_120":11218.75},{"date":"2026-01-27","open":9675,"high":9809,"low":9675,"close":9800,"volume":60967,"rsi_14":68.0,"sma_20":10826.0,"sma_60":11263.0,"sma_120":11216.92},{"date":"2026-01-28","open":9773,"high":9827,"low":9773,"close":9827,"volume":28464,"rsi_14":71.15,"sma_20":10818.0,"sma_60":11258.0,"sma_120":11214.75},{"date":"2026-01-29","open":9845,"high":9917,"low":9773,"close":9890,"volume":38871,"rsi_14":75.86,"sma_20":10821.0,"sma_60":11255.33,"sma_120":11214.58},{"date":"2026-01-30","open":9899,"high":10024,"low":9881,"close":9935,"volume":30164,"rsi_14":77.05,"sma_20":10827.5,"sma_60":11253.5,"sma_120":11214.58},{"date":"2026-02-02","open":9935,"high":9935,"low":9746,"close":9773,"volume":82101,"rsi_14":59.49,"sma_20":10823.0,"sma_60":11248.67,"sma_120":11212.83},{"date":"2026-02-03","open":9863,"high":10159,"low":9782,"close":9899,"volume":16976,"rsi_14":64.04,"sma_20":10832.5,"sma_60":11245.17,"sma_120":11212.17},{"date":"2026-02-04","open":9899,"high":9980,"low":9899,"close":9953,"volume":16018,"rsi_14":56.04,"sma_20":10903.5,"sma_60":11292.0,"sma_120":11228.0},{"date":"2026-02-05","open":9953,"high":10033,"low":9944,"close":9980,"volume":34011,"rsi_14":67.5,"sma_20":10886.5,"sma_60":11288.5,"sma_120":11228.17},{"date":"2026-02-06","open":9980,"high":9997,"low":9827,"close":9899,"volume":32634,"rsi_14":68.35,"sma_20":10864.0,"sma_60":11284.0,"sma_120":11226.5},{"date":"2026-02-09","open":9917,"high":10051,"low":9917,"close":10051,"volume":25964,"rsi_14":74.74,"sma_20":10868.5,"sma_60":11283.17,"sma_120":11227.0},{"date":"2026-02-10","open":10051,"high":10123,"low":10006,"close":10096,"volume":19457,"rsi_14":76.77,"sma_20":10883.0,"sma_60":11283.17,"sma_120":11227.33},{"date":"2026-02-11","open":10096,"high":10105,"low":10033,"close":10087,"volume":23608,"rsi_14":75.51,"sma_20":10898.0,"sma_60":11284.17,"sma_120":11229.0},{"date":"2026-02-12","open":10087,"high":10168,"low":10087,"close":10168,"volume":34911,"rsi_14":77.57,"sma_20":10915.5,"sma_60":11286.67,"sma_120":11231.17},{"date":"2026-02-13","open":10159,"high":10320,"low":10123,"close":10240,"volume":91001,"rsi_14":78.38,"sma_20":10944.0,"sma_60":11290.5,"sma_120":11233.75},{"date":"2026-02-19","open":10266,"high":10500,"low":10240,"close":10428,"volume":75498,"rsi_14":83.08,"sma_20":10988.0,"sma_60":11296.83,"sma_120":11238.0},{"date":"2026-02-20","open":10455,"high":10509,"low":10374,"close":10455,"volume":53242,"rsi_14":84.09,"sma_20":11034.0,"sma_60":11304.33,"sma_120":11242.42},{"date":"2026-02-23","open":10464,"high":10553,"low":10446,"close":10482,"volume":40741,"rsi_14":84.44,"sma_20":11082.0,"sma_60":11309.17,"sma_120":11247.33},{"date":"2026-02-24","open":10482,"high":10482,"low":10383,"close":10401,"volume":28720,"rsi_14":79.72,"sma_20":11124.5,"sma_60":11312.83,"sma_120":11252.25},{"date":"2026-02-25","open":10401,"high":10464,"low":10338,"close":10374,"volume":41952,"rsi_14":76.64,"sma_20":11165.5,"sma_60":11314.0,"sma_120":11256.67},{"date":"2026-02-26","open":10446,"high":10446,"low":10311,"close":10383,"volume":58853,"rsi_14":82.81,"sma_20":11205.0,"sma_60":11303.17,"sma_120":11258.83},{"date":"2026-02-27","open":10320,"high":10401,"low":10257,"close":10320,"volume":72326,"rsi_14":70.71,"sma_20":11242.0,"sma_60":11315.67,"sma_120":11265.08},{"date":"2026-03-03","open":10231,"high":10311,"low":10168,"close":10195,"volume":51584,"rsi_14":60.91,"sma_20":11272.5,"sma_60":11313.5,"sma_120":11268.67},{"date":"2026-03-04","open":10132,"high":10177,"low":9693,"close":9693,"volume":164685,"rsi_14":42.68,"sma_20":11275.0,"sma_60":11303.33,"sma_120":11267.33},{"date":"2026-03-05","open":9863,"high":10222,"low":9863,"close":10060,"volume":69563,"rsi_14":50.28,"sma_20":11298.5,"sma_60":11300.0,"sma_120":11270.17},{"date":"2026-03-06","open":10006,"high":10177,"low":9890,"close":10177,"volume":45618,"rsi_14":52.38,"sma_20":11324.0,"sma_60":11297.83,"sma_120":11273.75},{"date":"2026-03-09","open":10087,"high":10087,"low":9764,"close":9872,"volume":48801,"rsi_14":44.59,"sma_20":11337.5,"sma_60":11290.83,"sma_120":11274.42},{"date":"2026-03-10","open":9997,"high":10069,"low":9962,"close":10015,"volume":25397,"rsi_14":46.29,"sma_20":11341.0,"sma_60":11286.5,"sma_120":11276.08},{"date":"2026-03-11","open":10015,"high":10195,"low":10015,"close":10195,"volume":39234,"rsi_14":48.96,"sma_20":11353.0,"sma_60":11285.83,"sma_120":11279.33},{"date":"2026-03-12","open":10222,"high":10392,"low":10132,"close":10383,"volume":81847,"rsi_14":48.96,"sma_20":11380.0,"sma_60":11288.33,"sma_120":11284.58},{"date":"2026-03-13","open":10885,"high":11378,"low":10778,"close":11271,"volume":516025,"rsi_14":63.5,"sma_20":11448.0,"sma_60":11307.33,"sma_120":11297.5},{"date":"2026-03-16","open":11235,"high":11495,"low":11136,"close":11495,"volume":150948,"rsi_14":65.74,"sma_20":11526.0,"sma_60":11316.33,"sma_120":11311.58},{"date":"2026-03-17","open":11495,"high":11656,"low":11423,"close":11602,"volume":107280,"rsi_14":68.51,"sma_20":11610.5,"sma_60":11352.67,"sma_120":11329.75},{"date":"2026-03-18","open":11602,"high":11728,"low":11486,"close":11665,"volume":97369,"rsi_14":69.67,"sma_20":11694.0,"sma_60":11376.5,"sma_120":11346.75},{"date":"2026-03-19","open":11638,"high":11871,"low":11567,"close":11746,"volume":129119,"rsi_14":70.32,"sma_20":11778.0,"sma_60":11400.67,"sma_120":11364.17},{"date":"2026-03-20","open":11647,"high":11853,"low":11647,"close":11827,"volume":126417,"rsi_14":72.34,"sma_20":11856.0,"sma_60":11425.5,"sma_120":11382.42},{"date":"2026-03-23","open":11800,"high":11800,"low":11531,"close":11531,"volume":102876,"rsi_14":68.86,"sma_20":11916.0,"sma_60":11445.67,"sma_120":11397.75},{"date":"2026-03-24","open":11620,"high":11836,"low":11567,"close":11647,"volume":92288,"rsi_14":80.97,"sma_20":11981.0,"sma_60":11469.0,"sma_120":11412.5},{"date":"2026-03-25","open":11656,"high":11674,"low":11387,"close":11450,"volume":154215,"rsi_14":73.27,"sma_20":12039.5,"sma_60":11488.5,"sma_120":11424.17},{"date":"2026-03-26","open":11650,"high":11880,"low":11560,"close":11860,"volume":171982,"rsi_14":56.2,"sma_20":12054.0,"sma_60":11493.17,"sma_120":11428.25},{"date":"2026-03-27","open":11890,"high":11970,"low":11630,"close":11850,"volume":77139,"rsi_14":61.11,"sma_20":12067.5,"sma_60":11497.5,"sma_120":11432.5},{"date":"2026-03-30","open":11840,"high":12250,"low":11670,"close":12150,"volume":63224,"rsi_14":62.5,"sma_20":12099.5,"sma_60":11505.33,"sma_120":11439.33},{"date":"2026-03-31","open":12150,"high":12280,"low":12100,"close":12110,"volume":53189,"rsi_14":59.84,"sma_20":12136.5,"sma_60":11512.33,"sma_120":11445.08},{"date":"2026-04-01","open":12230,"high":12390,"low":12140,"close":12360,"volume":31403,"rsi_14":60.26,"sma_20":12214.0,"sma_60":11525.33,"sma_120":11453.25},{"date":"2026-04-02","open":12370,"high":12380,"low":12060,"close":12140,"volume":36782,"rsi_14":42.9,"sma_20":12260.0,"sma_60":11535.17,"sma_120":11459.92},{"date":"2026-04-03","open":12130,"high":12410,"low":12110,"close":12220,"volume":32960,"rsi_14":39.51,"sma_20":12303.5,"sma_60":11546.5,"sma_120":11467.25},{"date":"2026-04-06","open":12220,"high":12480,"low":12130,"close":12230,"volume":78186,"rsi_14":37.09,"sma_20":12364.5,"sma_60":11555.67,"sma_120":11474.67},{"date":"2026-04-07","open":12230,"high":12340,"low":12000,"close":12160,"volume":17294,"rsi_14":34.55,"sma_20":12414.0,"sma_60":11564.67,"sma_120":11481.25},{"date":"2026-04-08","open":12160,"high":12440,"low":12060,"close":12350,"volume":75456,"rsi_14":36.84,"sma_20":12463.0,"sma_60":11579.33,"sma_120":11490.0},{"date":"2026-04-09","open":12350,"high":12480,"low":12210,"close":12330,"volume":15865,"rsi_14":34.53,"sma_20":12500.5,"sma_60":11593.67,"sma_120":11498.67},{"date":"2026-04-10","open":12450,"high":12550,"low":12260,"close":12430,"volume":27203,"rsi_14":41.57,"sma_20":12493.5,"sma_60":11609.33,"sma_120":11508.5},{"date":"2026-04-13","open":12430,"high":12580,"low":12370,"close":12440,"volume":24952,"rsi_14":38.68,"sma_20":12474.5,"sma_60":11631.33,"sma_120":11518.67},{"date":"2026-04-14","open":12440,"high":12690,"low":12440,"close":12570,"volume":53702,"rsi_14":45.73,"sma_20":12456.0,"sma_60":11658.0,"sma_120":11530.08},{"date":"2026-04-15","open":12570,"high":12890,"low":12510,"close":12820,"volume":61893,"rsi_14":78.57,"sma_20":12446.5,"sma_60":11689.17,"sma_120":11543.5},{"date":"2026-04-16","open":12840,"high":12890,"low":12680,"close":12800,"volume":29980,"rsi_14":78.11,"sma_20":12431.5,"sma_60":11719.33,"sma_120":11556.42},{"date":"2026-04-17","open":12800,"high":13160,"low":12660,"close":13100,"volume":62347,"rsi_14":78.11,"sma_20":12427.0,"sma_60":11756.83,"sma_120":11571.67},{"date":"2026-04-20","open":13170,"high":13280,"low":13150,"close":13280,"volume":38282,"rsi_14":81.97,"sma_20":12448.0,"sma_60":11799.0,"sma_120":11589.0},{"date":"2026-04-21","open":13290,"high":13710,"low":13290,"close":13610,"volume":88260,"rsi_14":82.72,"sma_20":12479.0,"sma_60":11846.83,"sma_120":11609.5},{"date":"2026-04-22","open":13600,"high":13600,"low":13000,"close":13200,"volume":52083,"rsi_14":75.24,"sma_20":12500.5,"sma_60":11888.0,"sma_120":11626.17},{"date":"2026-04-23","open":13200,"high":13250,"low":13040,"close":13100,"volume":21731,"rsi_14":70.75,"sma_20":12562.5,"sma_60":11927.17,"sma_120":11641.33},{"date":"2026-04-24","open":13100,"high":13250,"low":13060,"close":13220,"volume":16722,"rsi_14":72.2,"sma_20":12631.0,"sma_60":11968.33,"sma_120":11657.83},{"date":"2026-04-27","open":13300,"high":13330,"low":12990,"close":13180,"volume":30754,"rsi_14":73.18,"sma_20":12682.5,"sma_60":12008.17,"sma_120":11674.17},{"date":"2026-04-28","open":13250,"high":13310,"low":13120,"close":13310,"volume":25678,"rsi_14":72.43,"sma_20":12742.5,"sma_60":12050.5,"sma_120":11691.42},{"date":"2026-04-29","open":13310,"high":13540,"low":13290,"close":13380,"volume":17425,"rsi_14":73.97,"sma_20":12793.5,"sma_60":12094.17,"sma_120":11704.0},{"date":"2026-04-30","open":13550,"high":13690,"low":13490,"close":13520,"volume":27185,"rsi_14":72.73,"sma_20":12959.5,"sma_60":12484.33,"sma_120":12221.83},{"date":"2026-05-04","open":13520,"high":13540,"low":13190,"close":13220,"volume":63972,"rsi_14":65.48,"sma_20":12912.5,"sma_60":12185.0,"sma_120":11716.83},{"date":"2026-05-06","open":13220,"high":13310,"low":13030,"close":13110,"volume":69223,"rsi_14":60.8,"sma_20":12956.5,"sma_60":12219.5,"sma_120":11732.33},{"date":"2026-05-07","open":13150,"high":13340,"low":13070,"close":13240,"volume":27310,"rsi_14":58.82,"sma_20":13010.5,"sma_60":12255.17,"sma_120":11749.25},{"date":"2026-05-08","open":13240,"high":13280,"low":13010,"close":13110,"volume":14813,"rsi_14":56.22,"sma_20":13048.5,"sma_60":12288.17,"sma_120":11763.5},{"date":"2026-05-11","open":13110,"high":13110,"low":12850,"close":12870,"volume":44783,"rsi_14":45.27,"sma_20":13075.5,"sma_60":12318.67,"sma_120":11775.92},{"date":"2026-05-12","open":12880,"high":13020,"low":12750,"close":12770,"volume":59123,"rsi_14":39.15,"sma_20":13092.5,"sma_60":12344.67,"sma_120":11786.5},{"date":"2026-05-13","open":12770,"high":13050,"low":12750,"close":12760,"volume":24648,"rsi_14":29.06,"sma_20":13108.5,"sma_60":12369.67,"sma_120":11797.08},{"date":"2026-05-14","open":12760,"high":12940,"low":12710,"close":12940,"volume":17007,"rsi_14":42.78,"sma_20":13127.0,"sma_60":12397.83,"sma_120":11809.08},{"date":"2026-05-15","open":12940,"high":13330,"low":12760,"close":13050,"volume":51582,"rsi_14":48.62,"sma_20":13138.5,"sma_60":12426.33,"sma_120":11822.0},{"date":"2026-05-18","open":13250,"high":13250,"low":12870,"close":12930,"volume":20534,"rsi_14":41.99,"sma_20":13145.0,"sma_60":12451.5,"sma_120":11834.58},{"date":"2026-05-19","open":13140,"high":13140,"low":12700,"close":12800,"volume":15291,"rsi_14":40.0,"sma_20":13130.0,"sma_60":12471.0,"sma_120":11846.08},{"date":"2026-05-20","open":12800,"high":12890,"low":12600,"close":12700,"volume":18043,"rsi_14":33.69,"sma_20":13101.0,"sma_60":12488.33,"sma_120":11856.25},{"date":"2026-05-21","open":12700,"high":12860,"low":12650,"close":12850,"volume":21490,"rsi_14":36.41,"sma_20":13063.0,"sma_60":12507.67,"sma_120":11868.08},{"date":"2026-05-22","open":12800,"high":13080,"low":12800,"close":13070,"volume":10112,"rsi_14":38.92,"sma_20":13056.5,"sma_60":12532.17,"sma_120":11881.75},{"date":"2026-05-26","open":13070,"high":13240,"low":12780,"close":12860,"volume":35067,"rsi_14":40.72,"sma_20":13044.5,"sma_60":12553.67,"sma_120":11893.83},{"date":"2026-05-27","open":12920,"high":12920,"low":12730,"close":12820,"volume":25710,"rsi_14":42.25,"sma_20":13024.5,"sma_60":12574.33,"sma_120":11905.42},{"date":"2026-05-28","open":12830,"high":12850,"low":12450,"close":12750,"volume":42261,"rsi_14":36.46,"sma_20":13003.0,"sma_60":12595.0,"sma_120":11916.42},{"date":"2026-05-29","open":12750,"high":12830,"low":12400,"close":12440,"volume":38486,"rsi_14":33.17,"sma_20":12959.5,"sma_60":12612.83,"sma_120":11924.33},{"date":"2026-06-01","open":12450,"high":12540,"low":12190,"close":12310,"volume":45841,"rsi_14":35.11,"sma_20":12906.0,"sma_60":12637.83,"sma_120":11930.67},{"date":"2026-06-02","open":12310,"high":12590,"low":12110,"close":12530,"volume":45299,"rsi_14":44.0,"sma_20":12856.5,"sma_60":12659.67,"sma_120":11938.58},{"date":"2026-06-04","open":12530,"high":12800,"low":12410,"close":12560,"volume":22059,"rsi_14":45.05,"sma_20":12823.5,"sma_60":12679.83,"sma_120":11946.17},{"date":"2026-06-05","open":12560,"high":12620,"low":12450,"close":12580,"volume":17560,"rsi_14":40.32,"sma_20":12797.0,"sma_60":12706.0,"sma_120":11953.5},{"date":"2026-06-08","open":12500,"high":12580,"low":12150,"close":12390,"volume":37944,"rsi_14":32.99,"sma_20":12754.5,"sma_60":12726.33,"sma_120":11959.67},{"date":"2026-06-09","open":12390,"high":13220,"low":12390,"close":13000,"volume":63427,"rsi_14":51.44,"sma_20":12749.0,"sma_60":12753.5,"sma_120":11971.42},{"date":"2026-06-10","open":13000,"high":13030,"low":12700,"close":12890,"volume":18644,"rsi_14":51.87,"sma_20":12750.0,"sma_60":12775.33,"sma_120":11982.17},{"date":"2026-06-11","open":12870,"high":13020,"low":12610,"close":12860,"volume":15869,"rsi_14":53.42,"sma_20":12754.5,"sma_60":12780.17,"sma_120":11992.83},{"date":"2026-06-12","open":12850,"high":13280,"low":12850,"close":13140,"volume":30508,"rsi_14":55.87,"sma_20":12773.5,"sma_60":12785.5,"sma_120":12005.75},{"date":"2026-06-15","open":13140,"high":13500,"low":12960,"close":13200,"volume":54919,"rsi_14":52.81,"sma_20":12786.5,"sma_60":12789.83,"sma_120":12018.42},{"date":"2026-06-16","open":13200,"high":13305,"low":13070,"close":13220,"volume":28041,"rsi_14":58.49,"sma_20":12795.0,"sma_60":12793.33,"sma_120":12031.17},{"date":"2026-06-17","open":13220,"high":13500,"low":13000,"close":13260,"volume":34274,"rsi_14":75.37,"sma_20":12922.5,"sma_60":12859.33,"sma_120":12128.42},{"date":"2026-06-18","open":13260,"high":13270,"low":13050,"close":13180,"volume":11546,"rsi_14":60.09,"sma_20":12830.5,"sma_60":12795.83,"sma_120":12058.75},{"date":"2026-06-19","open":13080,"high":13170,"low":12850,"close":13040,"volume":30867,"rsi_14":65.31,"sma_20":12847.5,"sma_60":12798.83,"sma_120":12071.25},{"date":"2026-06-22","open":13000,"high":13030,"low":12900,"close":12950,"volume":9960,"rsi_14":66.67,"sma_20":12852.5,"sma_60":12798.17,"sma_120":12081.83},{"date":"2026-06-23","open":12950,"high":13030,"low":12670,"close":12740,"volume":40347,"rsi_14":55.5,"sma_20":12836.0,"sma_60":12797.67,"sma_120":12091.17},{"date":"2026-06-24","open":12740,"high":12760,"low":12450,"close":12490,"volume":30009,"rsi_14":48.36,"sma_20":12817.5,"sma_60":12808.17,"sma_120":12099.67},{"date":"2026-06-25","open":12630,"high":12700,"low":12470,"close":12540,"volume":18173,"rsi_14":49.07,"sma_20":12803.5,"sma_60":12819.67,"sma_120":12108.58},{"date":"2026-06-26","open":12540,"high":12640,"low":12350,"close":12450,"volume":31421,"rsi_14":51.46,"sma_20":12788.5,"sma_60":12824.67,"sma_120":12116.58},{"date":"2026-06-29","open":12450,"high":12850,"low":12450,"close":12600,"volume":30436,"rsi_14":37.5,"sma_20":12796.5,"sma_60":12832.83,"sma_120":12128.92},{"date":"2026-06-30","open":12720,"high":13470,"low":12680,"close":13300,"volume":106331,"rsi_14":59.36,"sma_20":12846.0,"sma_60":12848.5,"sma_120":12148.33},{"date":"2026-07-01","open":13350,"high":13350,"low":12900,"close":13260,"volume":20459,"rsi_14":59.09,"sma_20":12882.5,"sma_60":12867.17,"sma_120":12167.58},{"date":"2026-07-02","open":13260,"high":13450,"low":13130,"close":13190,"volume":20263,"rsi_14":51.26,"sma_20":12914.0,"sma_60":12883.33,"sma_120":12185.92},{"date":"2026-07-03","open":13190,"high":13350,"low":13000,"close":13280,"volume":16091,"rsi_14":51.98,"sma_20":12949.0,"sma_60":12900.83,"sma_120":12206.17},{"date":"2026-07-06","open":13280,"high":13680,"low":13240,"close":13300,"volume":25824,"rsi_14":51.98,"sma_20":12994.5,"sma_60":12919.83,"sma_120":12227.42},{"date":"2026-07-07","open":13300,"high":13600,"low":13200,"close":13440,"volume":32355,"rsi_14":54.25,"sma_20":13016.5,"sma_60":12938.0,"sma_120":12249.92},{"date":"2026-07-08","open":13440,"high":13500,"low":13170,"close":13300,"volume":40337,"rsi_14":52.75,"sma_20":13037.0,"sma_60":12954.17,"sma_120":12271.33},{"date":"2026-07-09","open":13290,"high":13330,"low":13100,"close":13320,"volume":26626,"rsi_14":56.8,"sma_20":13060.0,"sma_60":12969.0,"sma_120":12292.75},{"date":"2026-07-10","open":13400,"high":13640,"low":13080,"close":13140,"volume":53650,"rsi_14":54.42,"sma_20":13060.0,"sma_60":12980.67,"sma_120":12312.67},{"date":"2026-07-13","open":13140,"high":13260,"low":12900,"close":13100,"volume":23586,"rsi_14":59.09,"sma_20":13055.0,"sma_60":12989.5,"sma_120":12331.92},{"date":"2026-07-14","open":13100,"high":13250,"low":12910,"close":13070,"volume":53365,"rsi_14":66.48,"sma_20":13047.5,"sma_60":12993.67,"sma_120":12351.08},{"date":"2026-07-15","open":13060,"high":13160,"low":12950,"close":13100,"volume":20542,"rsi_14":66.09,"sma_20":13039.5,"sma_60":12998.67,"sma_120":12370.58},{"date":"2026-07-16","open":12990,"high":13090,"low":12900,"close":13070,"volume":13019,"rsi_14":68.45,"sma_20":13034.0,"sma_60":12998.17,"sma_120":12389.92},{"date":"2026-07-20","open":13070,"high":13070,"low":12570,"close":12710,"volume":32033,"rsi_14":52.91,"sma_20":13017.5,"sma_60":12988.67,"sma_120":12405.5},{"date":"2026-07-21","open":12850,"high":12900,"low":12600,"close":12900,"volume":14717,"rsi_14":35.51,"sma_20":13015.0,"sma_60":12976.83,"sma_120":12423.5},{"date":"2026-07-22","open":12910,"high":13100,"low":12650,"close":12650,"volume":20477,"rsi_14":30.82,"sma_20":13010.5,"sma_60":12967.67,"sma_120":12439.25},{"date":"2026-07-23","open":12860,"high":12960,"low":12760,"close":12960,"volume":11289,"rsi_14":43.72,"sma_20":13034.0,"sma_60":12965.33,"sma_120":12457.5},{"date":"2026-07-24","open":12960,"high":13100,"low":12840,"close":12870,"volume":23957,"rsi_14":38.8,"sma_20":13050.5,"sma_60":12959.5,"sma_120":12474.67},{"date":"2026-07-27","open":12870,"high":13120,"low":12870,"close":13020,"volume":29179,"rsi_14":42.86,"sma_20":13079.0,"sma_60":12956.83,"sma_120":12492.08},{"date":"2026-07-28","open":13030,"high":13070,"low":12600,"close":12890,"volume":25737,"rsi_14":35.9,"sma_20":13093.5,"sma_60":12949.83,"sma_120":12508.17},{"date":"2026-07-29","open":12890,"high":12950,"low":12420,"close":12890,"volume":39154,"rsi_14":38.67,"sma_20":13073.0,"sma_60":12941.67,"sma_120":12523.67},{"date":"2026-07-30","open":12890,"high":12930,"low":12630,"close":12800,"volume":27334,"rsi_14":36.17,"sma_20":13050.0,"sma_60":12929.67,"sma_120":12538.0},{"date":"2026-07-31","open":12890,"high":12950,"low":12770,"close":12950,"volume":11654,"rsi_14":44.86,"sma_20":13038.0,"sma_60":12925.17,"sma_120":12555.08},{"date":"2026-08-03","open":12950,"high":12950,"low":12690,"close":12860,"volume":17964,"rsi_14":43.68,"sma_20":13017.0,"sma_60":12921.0,"sma_120":12570.25},{"date":"2026-08-04","open":12810,"high":12990,"low":12700,"close":12920,"volume":19190,"rsi_14":46.11,"sma_20":12998.0,"sma_60":12915.67,"sma_120":12585.42},{"date":"2026-08-05","open":12920,"high":13160,"low":12920,"close":13070,"volume":17201,"rsi_14":49.27,"sma_20":12979.5,"sma_60":12915.0,"sma_120":12601.58},{"date":"2026-08-06","open":13180,"high":13300,"low":13020,"close":13200,"volume":19681,"rsi_14":53.02,"sma_20":12974.5,"sma_60":12920.5,"sma_120":12619.58},{"date":"2026-08-07","open":13200,"high":13340,"low":13190,"close":13230,"volume":20162,"rsi_14":64.29,"sma_20":12970.0,"sma_60":12928.17,"sma_120":12636.42},{"date":"2026-08-10","open":13230,"high":13300,"low":12920,"close":13060,"volume":22354,"rsi_14":54.44,"sma_20":12966.0,"sma_60":12933.17,"sma_120":12651.42},{"date":"2026-08-11","open":13060,"high":13110,"low":13030,"close":13090,"volume":13393,"rsi_14":63.92,"sma_20":12965.5,"sma_60":12935.67,"sma_120":12666.75},{"date":"2026-08-12","open":13090,"high":13100,"low":12920,"close":13080,"volume":15397,"rsi_14":54.69,"sma_20":12966.0,"sma_60":12936.17,"sma_120":12681.25},{"date":"2026-08-13","open":13100,"high":13110,"low":12980,"close":13070,"volume":13905,"rsi_14":58.33,"sma_20":12964.5,"sma_60":12938.5,"sma_120":12695.0},{"date":"2026-08-14","open":13000,"high":13330,"low":12950,"close":13330,"volume":25155,"rsi_14":61.83,"sma_20":12977.5,"sma_60":12947.33,"sma_120":12709.17},{"date":"2026-08-18","open":13330,"high":13390,"low":12900,"close":13290,"volume":44504,"rsi_14":66.39,"sma_20":13006.5,"sma_60":12957.17,"sma_120":12722.75},{"date":"2026-08-19","open":13250,"high":13250,"low":12960,"close":13170,"volume":12906,"rsi_14":60.45,"sma_20":13020.0,"sma_60":12962.5,"sma_120":12735.08},{"date":"2026-08-20","open":13140,"high":13150,"low":12950,"close":13150,"volume":28256,"rsi_14":63.78,"sma_20":13045.0,"sma_60":12963.83,"sma_120":12748.0},{"date":"2026-08-21","open":13150,"high":13150,"low":12930,"close":13080,"volume":18057,"rsi_14":55.46,"sma_20":13051.0,"sma_60":12967.5,"sma_120":12760.58},{"date":"2026-08-24","open":13110,"high":13200,"low":12950,"close":13170,"volume":13227,"rsi_14":63.03,"sma_20":13066.0,"sma_60":12973.33,"sma_120":12773.83},{"date":"2026-08-25","open":13190,"high":13340,"low":13120,"close":13310,"volume":24307,"rsi_14":65.35,"sma_20":13080.5,"sma_60":12982.67,"sma_120":12788.83},{"date":"2026-08-26","open":13310,"high":13520,"low":13310,"close":13510,"volume":26786,"rsi_14":66.67,"sma_20":13111.5,"sma_60":13000.5,"sma_120":12806.67},{"date":"2026-08-27","open":13510,"high":13580,"low":13330,"close":13330,"volume":23747,"rsi_14":54.74,"sma_20":13133.5,"sma_60":13017.5,"sma_120":12827.67},{"date":"2026-08-28","open":13340,"high":13700,"low":13330,"close":13680,"volume":24113,"rsi_14":63.31,"sma_20":13177.5,"sma_60":13036.67,"sma_120":12848.17},{"date":"2026-08-31","open":13680,"high":13680,"low":13260,"close":13540,"volume":34967,"rsi_14":64.46,"sma_20":13207.0,"sma_60":13053.0,"sma_120":12866.42},{"date":"2026-09-01","open":13550,"high":13600,"low":13380,"close":13600,"volume":16960,"rsi_14":65.09,"sma_20":13244.0,"sma_60":13070.0,"sma_120":12888.0},{"date":"2026-09-02","open":13590,"high":13590,"low":13330,"close":13430,"volume":11026,"rsi_14":59.46,"sma_20":13269.5,"sma_60":13087.33,"sma_120":12906.83},{"date":"2026-09-03","open":13430,"high":13460,"low":13250,"close":13400,"volume":12475,"rsi_14":58.82,"sma_20":13286.0,"sma_60":13094.0,"sma_120":12923.75},{"date":"2026-09-04","open":13440,"high":13440,"low":13290,"close":13420,"volume":8817,"rsi_14":52.76,"sma_20":13297.0,"sma_60":13102.83,"sma_120":12939.08},{"date":"2026-09-07","open":13430,"high":13450,"low":13150,"close":13190,"volume":17443,"rsi_14":47.25,"sma_20":13295.0,"sma_60":13108.33,"sma_120":12944.25},{"date":"2026-09-08","open":13300,"high":13300,"low":13010,"close":13110,"volume":15013,"rsi_14":48.31,"sma_20":13297.5,"sma_60":13107.83,"sma_120":12946.67},{"date":"2026-09-09","open":13280,"high":13280,"low":13100,"close":13170,"volume":7775,"rsi_14":50.55,"sma_20":13301.5,"sma_60":13107.33,"sma_120":12948.58},{"date":"2026-09-10","open":13220,"high":13250,"low":13000,"close":13060,"volume":11532,"rsi_14":49.46,"sma_20":13300.5,"sma_60":13104.67,"sma_120":12949.0},{"date":"2026-09-11","open":13190,"high":13250,"low":13000,"close":13060,"volume":11753,"rsi_14":46.89,"sma_20":13300.0,"sma_60":13101.33,"sma_120":12948.67},{"date":"2026-09-14","open":13200,"high":13200,"low":12940,"close":13190,"volume":16497,"rsi_14":46.59,"sma_20":13293.0,"sma_60":13101.5,"sma_120":12948.67},{"date":"2026-09-15","open":13190,"high":13360,"low":12970,"close":13070,"volume":30641,"rsi_14":36.9,"sma_20":13282.0,"sma_60":13102.0,"sma_120":12950.42},{"date":"2026-09-16","open":13180,"high":13220,"low":13010,"close":13120,"volume":12696,"rsi_14":43.23,"sma_20":13279.5,"sma_60":13104.83,"sma_120":12951.5},{"date":"2026-09-17","open":13010,"high":13390,"low":13010,"close":13260,"volume":17929,"rsi_14":34.33,"sma_20":13285.0,"sma_60":13113.5,"sma_120":12955.58},{"date":"2026-09-18","open":13190,"high":13290,"low":13060,"close":13190,"volume":15893,"rsi_14":36.22,"sma_20":13290.5,"sma_60":13125.17,"sma_120":12966.67},{"date":"2026-09-21","open":13290,"high":13290,"low":13000,"close":13200,"volume":22917,"rsi_14":33.61,"sma_20":13292.0,"sma_60":13136.17,"sma_120":12977.92},{"date":"2026-09-22","open":13200,"high":13270,"low":13090,"close":13200,"volume":18990,"rsi_14":39.05,"sma_20":13286.5,"sma_60":13148.67,"sma_120":12986.67},{"date":"2026-09-23","open":13290,"high":13500,"low":13040,"close":13220,"volume":17362,"rsi_14":41.35,"sma_20":13272.0,"sma_60":13159.0,"sma_120":12995.92},{"date":"2026-09-28","open":13230,"high":13450,"low":13100,"close":13250,"volume":17992,"rsi_14":41.9,"sma_20":13268.0,"sma_60":13158.17,"sma_120":13003.33},{"date":"2026-09-29","open":13250,"high":13390,"low":13220,"close":13300,"volume":14407,"rsi_14":56.32,"sma_20":13249.0,"sma_60":13158.83,"sma_120":13013.0},{"date":"2026-09-30","open":13370,"high":13400,"low":13000,"close":13370,"volume":7767,"rsi_14":65.12,"sma_20":13240.5,"sma_60":13161.83,"sma_120":13022.58},{"date":"2026-10-01","open":13270,"high":13420,"low":13120,"close":13370,"volume":10832,"rsi_14":62.5,"sma_20":13229.0,"sma_60":13163.33,"sma_120":13032.08},{"date":"2026-10-02","open":13380,"high":13380,"low":13110,"close":13200,"volume":10953,"rsi_14":58.14,"sma_20":13217.5,"sma_60":13161.67,"sma_120":13040.75},{"date":"2026-10-06","open":13110,"high":13320,"low":12950,"close":13240,"volume":16173,"rsi_14":60.0,"sma_20":13209.5,"sma_60":13158.33,"sma_120":13048.17},{"date":"2026-10-07","open":13100,"high":13650,"low":12870,"close":13050,"volume":6702,"rsi_14":42.71,"sma_20":13191.0,"sma_60":13154.17,"sma_120":13054.17},{"date":"2026-10-08","open":13050,"high":13350,"low":12950,"close":13150,"volume":10281,"rsi_14":54.26,"sma_20":13189.0,"sma_60":13151.33,"sma_120":13060.17},{"date":"2026-10-12","open":13150,"high":13690,"low":12980,"close":13010,"volume":26977,"rsi_14":44.66,"sma_20":13184.0,"sma_60":13149.17,"sma_120":13064.92},{"date":"2026-10-13","open":13010,"high":13190,"low":12780,"close":13190,"volume":21389,"rsi_14":46.73,"sma_20":13185.0,"sma_60":13150.67,"sma_120":13070.08},{"date":"2026-10-14","open":13200,"high":13240,"low":13090,"close":13190,"volume":7283,"rsi_14":50.0,"sma_20":13191.5,"sma_60":13152.67,"sma_120":13073.17},{"date":"2026-10-15","open":13090,"high":13220,"low":12880,"close":13070,"volume":55831,"rsi_14":44.14,"sma_20":13192.0,"sma_60":13152.17,"sma_120":13075.42},{"date":"2026-10-16","open":13240,"high":14090,"low":13080,"close":13250,"volume":24681,"rsi_14":51.94,"sma_20":13195.0,"sma_60":13155.17,"sma_120":13076.67},{"date":"2026-10-19","open":13260,"high":13840,"low":13040,"close":13420,"volume":9290,"rsi_14":56.94,"sma_20":13212.5,"sma_60":13167.0,"sma_120":13077.83},{"date":"2026-10-20","open":13350,"high":13720,"low":13120,"close":13300,"volume":13494,"rsi_14":51.63,"sma_20":13221.5,"sma_60":13173.67,"sma_120":13075.25},{"date":"2026-10-21","open":13300,"high":13480,"low":13000,"close":13320,"volume":9932,"rsi_14":50.67,"sma_20":13224.5,"sma_60":13184.83,"sma_120":13076.25},{"date":"2026-10-22","open":13200,"high":13420,"low":13170,"close":13350,"volume":9465,"rsi_14":49.32,"sma_20":13232.5,"sma_60":13191.33,"sma_120":13078.33},{"date":"2026-10-23","open":13390,"high":13390,"low":13050,"close":13080,"volume":15108}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2689.62,"pbr":0.42,"per":4.86,"roa":1.84,"roe":2.81,"grade":"C","comment":"PER 4.89배, ROE 2.81%","revenue":123823047374.0,"analysis":"PER 4.9배입니다. ROE 2.8%입니다. 시가총액 1566.81억. 매출 1238.23억, 영업이익 189.62억.","eps_basis":"TTM","debt_ratio":0.530601090235772,"market_cap":155965318320,"net_income":32799807762.0,"total_debt":198152509143.0,"ttm_window":"2025Q3~2026Q2","gross_margin":47.6,"total_assets":571601627114.0,"total_equity":373449117971.0,"profit_margin":26.49,"revenue_basis":"TTM","dividend_yield":9.94,"net_income_basis":"TTM","operating_income":18961965515.0,"operating_margin":15.31,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":13080.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2017-01-10","close":11963.0},{"date":"2017-01-11","close":12030.0},{"date":"2017-01-12","close":11760.0},{"date":"2017-01-13","close":11676.0},{"date":"2017-01-16","close":11693.0},{"date":"2017-01-17","close":11794.0},{"date":"2017-01-18","close":11862.0},{"date":"2017-01-19","close":11777.0},{"date":"2017-01-20","close":11541.0},{"date":"2017-01-23","close":11592.0},{"date":"2017-01-24","close":11474.0},{"date":"2017-01-25","close":11626.0},{"date":"2017-01-26","close":11592.0},{"date":"2017-01-31","close":11642.0},{"date":"2017-02-01","close":11777.0},{"date":"2017-02-02","close":11710.0},{"date":"2017-02-03","close":11895.0},{"date":"2017-02-06","close":11878.0},{"date":"2017-02-07","close":11963.0},{"date":"2017-02-08","close":11794.0},{"date":"2017-02-09","close":11541.0},{"date":"2017-02-10","close":11659.0},{"date":"2017-02-13","close":11794.0},{"date":"2017-02-14","close":11760.0},{"date":"2017-02-15","close":11693.0},{"date":"2017-02-16","close":11474.0},{"date":"2017-02-17","close":11744.0},{"date":"2017-02-20","close":11727.0},{"date":"2017-02-21","close":11693.0},{"date":"2017-02-22","close":11693.0},{"date":"2017-02-23","close":11676.0},{"date":"2017-02-24","close":11541.0},{"date":"2017-02-27","close":11423.0},{"date":"2017-02-28","close":11423.0},{"date":"2017-03-02","close":11474.0},{"date":"2017-03-03","close":11373.0},{"date":"2017-03-06","close":11120.0},{"date":"2017-03-07","close":11188.0},{"date":"2017-03-08","close":11154.0},{"date":"2017-03-09","close":11103.0},{"date":"2017-03-10","close":11339.0},{"date":"2017-03-13","close":11322.0},{"date":"2017-03-14","close":11322.0},{"date":"2017-03-15","close":11154.0},{"date":"2017-03-16","close":11070.0},{"date":"2017-03-17","close":11120.0},{"date":"2017-03-20","close":10851.0},{"date":"2017-03-21","close":10884.0},{"date":"2017-03-22","close":10867.0},{"date":"2017-03-23","close":10867.0},{"date":"2017-03-24","close":10817.0},{"date":"2017-03-27","close":10783.0},{"date":"2017-03-28","close":10783.0},{"date":"2017-03-29","close":10699.0},{"date":"2017-03-30","close":10699.0},{"date":"2017-03-31","close":10648.0},{"date":"2017-04-03","close":10648.0},{"date":"2017-04-04","close":10665.0},{"date":"2017-04-05","close":10716.0},{"date":"2017-04-06","close":10749.0},{"date":"2017-04-07","close":10867.0},{"date":"2017-04-10","close":10834.0},{"date":"2017-04-11","close":10918.0},{"date":"2017-04-12","close":10918.0},{"date":"2017-04-13","close":10817.0},{"date":"2017-04-14","close":10867.0},{"date":"2017-04-17","close":10969.0},{"date":"2017-04-18","close":10935.0},{"date":"2017-04-19","close":10817.0},{"date":"2017-04-20","close":10851.0},{"date":"2017-04-21","close":10817.0},{"date":"2017-04-24","close":10733.0},{"date":"2017-04-25","close":10783.0},{"date":"2017-04-26","close":10783.0},{"date":"2017-04-27","close":10766.0},{"date":"2017-04-28","close":10817.0},{"date":"2017-05-02","close":10716.0},{"date":"2017-05-04","close":10749.0},{"date":"2017-05-08","close":10749.0},{"date":"2017-05-10","close":10749.0},{"date":"2017-05-11","close":10800.0},{"date":"2017-05-12","close":10783.0},{"date":"2017-05-15","close":10749.0},{"date":"2017-05-16","close":10665.0},{"date":"2017-05-17","close":10632.0},{"date":"2017-05-18","close":10615.0},{"date":"2017-05-19","close":10632.0},{"date":"2017-05-22","close":10564.0},{"date":"2017-05-23","close":10615.0},{"date":"2017-05-24","close":10648.0},{"date":"2017-05-25","close":10733.0},{"date":"2017-05-26","close":10985.0},{"date":"2017-05-29","close":10952.0},{"date":"2017-05-30","close":10952.0},{"date":"2017-05-31","close":10884.0},{"date":"2017-06-01","close":10783.0},{"date":"2017-06-02","close":10632.0},{"date":"2017-06-05","close":10615.0},{"date":"2017-06-07","close":10648.0},{"date":"2017-06-08","close":10598.0},{"date":"2017-06-09","close":10615.0},{"date":"2017-06-12","close":10547.0},{"date":"2017-06-13","close":10581.0},{"date":"2017-06-14","close":10615.0},{"date":"2017-06-15","close":10615.0},{"date":"2017-06-16","close":10648.0},{"date":"2017-06-19","close":10598.0},{"date":"2017-06-20","close":10480.0},{"date":"2017-06-21","close":10379.0},{"date":"2017-06-22","close":10244.0},{"date":"2017-06-23","close":10278.0},{"date":"2017-06-26","close":10227.0},{"date":"2017-06-27","close":10311.0},{"date":"2017-06-28","close":10227.0},{"date":"2017-06-29","close":10295.0},{"date":"2017-06-30","close":10413.0},{"date":"2017-07-03","close":10429.0},{"date":"2017-07-04","close":10429.0},{"date":"2017-07-05","close":10362.0},{"date":"2017-07-06","close":10278.0},{"date":"2017-07-07","close":10210.0},{"date":"2017-07-10","close":10210.0},{"date":"2017-07-11","close":10092.0},{"date":"2017-07-12","close":10025.0},{"date":"2017-07-13","close":10042.0},{"date":"2017-07-14","close":9991.0},{"date":"2017-07-17","close":10008.0},{"date":"2017-07-18","close":9991.0},{"date":"2017-07-19","close":9974.0},{"date":"2017-07-20","close":10025.0},{"date":"2017-07-21","close":10008.0},{"date":"2017-07-24","close":10109.0},{"date":"2017-07-25","close":10092.0},{"date":"2017-07-26","close":10463.0},{"date":"2017-07-27","close":10362.0},{"date":"2017-07-28","close":10160.0},{"date":"2017-07-31","close":10177.0},{"date":"2017-08-01","close":10193.0},{"date":"2017-08-02","close":10581.0},{"date":"2017-08-03","close":10547.0},{"date":"2017-08-04","close":10564.0},{"date":"2017-08-07","close":10514.0},{"date":"2017-08-08","close":10480.0},{"date":"2017-08-09","close":10379.0},{"date":"2017-08-10","close":10278.0},{"date":"2017-08-11","close":10227.0},{"date":"2017-08-14","close":10244.0},{"date":"2017-08-16","close":10480.0},{"date":"2017-08-17","close":10530.0},{"date":"2017-08-18","close":10463.0},{"date":"2017-08-21","close":10396.0},{"date":"2017-08-22","close":10429.0},{"date":"2017-08-23","close":10396.0},{"date":"2017-08-24","close":10328.0},{"date":"2017-08-25","close":10278.0},{"date":"2017-08-28","close":10463.0},{"date":"2017-08-29","close":10547.0},{"date":"2017-08-30","close":10530.0},{"date":"2017-08-31","close":10598.0},{"date":"2017-09-01","close":10615.0},{"date":"2017-09-04","close":10547.0},{"date":"2017-09-05","close":10547.0},{"date":"2017-09-06","close":10581.0},{"date":"2017-09-07","close":10632.0},{"date":"2017-09-08","close":10598.0},{"date":"2017-09-11","close":10581.0},{"date":"2017-09-12","close":10615.0},{"date":"2017-09-13","close":10581.0},{"date":"2017-09-14","close":10564.0},{"date":"2017-09-15","close":10564.0},{"date":"2017-09-18","close":10446.0},{"date":"2017-09-19","close":10530.0},{"date":"2017-09-20","close":10429.0},{"date":"2017-09-21","close":10244.0},{"date":"2017-09-22","close":10311.0},{"date":"2017-09-25","close":10244.0},{"date":"2017-09-26","close":10278.0},{"date":"2017-09-27","close":10261.0},{"date":"2017-09-28","close":10311.0},{"date":"2017-09-29","close":10463.0},{"date":"2017-10-10","close":10244.0},{"date":"2017-10-11","close":10362.0},{"date":"2017-10-12","close":10261.0},{"date":"2017-10-13","close":10227.0},{"date":"2017-10-16","close":10177.0},{"date":"2017-10-17","close":10126.0},{"date":"2017-10-18","close":10429.0},{"date":"2017-10-19","close":10429.0},{"date":"2017-10-20","close":10463.0},{"date":"2017-10-23","close":10446.0},{"date":"2017-10-24","close":10463.0},{"date":"2017-10-25","close":10480.0},{"date":"2017-10-26","close":10497.0},{"date":"2017-10-27","close":10530.0},{"date":"2017-10-30","close":10530.0},{"date":"2017-10-31","close":10497.0},{"date":"2017-11-01","close":10463.0},{"date":"2017-11-02","close":10480.0},{"date":"2017-11-03","close":10547.0},{"date":"2017-11-06","close":10446.0},{"date":"2017-11-07","close":10379.0},{"date":"2017-11-08","close":10396.0},{"date":"2017-11-09","close":10514.0},{"date":"2017-11-10","close":10514.0},{"date":"2017-11-13","close":10530.0},{"date":"2017-11-14","close":10497.0},{"date":"2017-11-15","close":11053.0},{"date":"2017-11-16","close":11171.0},{"date":"2017-11-17","close":10985.0},{"date":"2017-11-20","close":11053.0},{"date":"2017-11-21","close":10749.0},{"date":"2017-11-22","close":10514.0},{"date":"2017-11-23","close":10665.0},{"date":"2017-11-24","close":10648.0},{"date":"2017-11-27","close":10716.0},{"date":"2017-11-28","close":10615.0},{"date":"2017-11-29","close":10682.0},{"date":"2017-11-30","close":10749.0},{"date":"2017-12-01","close":10648.0},{"date":"2017-12-04","close":10632.0},{"date":"2017-12-05","close":10598.0},{"date":"2017-12-06","close":10564.0},{"date":"2017-12-07","close":10530.0},{"date":"2017-12-08","close":10547.0},{"date":"2017-12-11","close":10615.0},{"date":"2017-12-12","close":10834.0},{"date":"2017-12-13","close":10699.0},{"date":"2017-12-14","close":10632.0},{"date":"2017-12-15","close":10632.0},{"date":"2017-12-18","close":10581.0},{"date":"2017-12-19","close":10446.0},{"date":"2017-12-20","close":10480.0},{"date":"2017-12-21","close":10210.0},{"date":"2017-12-22","close":10261.0},{"date":"2017-12-26","close":10396.0},{"date":"2017-12-27","close":10446.0},{"date":"2017-12-28","close":10648.0},{"date":"2018-01-02","close":6217.978},{"date":"2018-01-03","close":6257.3325},{"date":"2018-01-04","close":6277.0098},{"date":"2018-01-05","close":6286.8496},{"date":"2018-01-08","close":6267.1719},{"date":"2018-01-09","close":6257.3325},{"date":"2018-01-10","close":6237.6553},{"date":"2018-01-11","close":6336.0405},{"date":"2018-01-12","close":6454.104},{"date":"2018-01-15","close":6414.75},{"date":"2018-01-16","close":6572.1675},{"date":"2018-01-17","close":6621.3594},{"date":"2018-01-18","close":6631.1978},{"date":"2018-01-19","close":6562.3281},{"date":"2018-01-22","close":6463.9424},{"date":"2018-01-23","close":6493.4585},{"date":"2018-01-24","close":6729.5845},{"date":"2018-01-25","close":6739.4229},{"date":"2018-01-26","close":6739.4229},{"date":"2018-01-29","close":6837.8081},{"date":"2018-01-30","close":6965.7109},{"date":"2018-01-31","close":6936.1934},{"date":"2018-02-01","close":6946.0327},{"date":"2018-02-02","close":6847.6465},{"date":"2018-02-05","close":6591.8447},{"date":"2018-02-06","close":6621.3594},{"date":"2018-02-07","close":6572.1675},{"date":"2018-02-08","close":6680.3921},{"date":"2018-02-09","close":6591.8447},{"date":"2018-02-12","close":6591.8447},{"date":"2018-02-13","close":6522.9736},{"date":"2018-02-14","close":6503.2974},{"date":"2018-02-19","close":6562.3281},{"date":"2018-02-20","close":6562.3281},{"date":"2018-02-21","close":6582.0068},{"date":"2018-02-22","close":6513.1348},{"date":"2018-02-23","close":6503.2974},{"date":"2018-02-26","close":6601.6831},{"date":"2018-02-27","close":6582.0068},{"date":"2018-02-28","close":6631.1978},{"date":"2018-03-02","close":6444.2656},{"date":"2018-03-05","close":6434.4272},{"date":"2018-03-06","close":6375.395},{"date":"2018-03-07","close":6414.75},{"date":"2018-03-08","close":6424.5889},{"date":"2018-03-09","close":6444.2656},{"date":"2018-03-12","close":6690.23},{"date":"2018-03-13","close":6729.5845},{"date":"2018-03-14","close":6493.4585},{"date":"2018-03-15","close":6621.3594},{"date":"2018-03-16","close":6513.1348},{"date":"2018-03-19","close":6414.75},{"date":"2018-03-20","close":6414.75},{"date":"2018-03-21","close":6532.812},{"date":"2018-03-22","close":6463.9424},{"date":"2018-03-23","close":6375.395},{"date":"2018-03-26","close":6336.0405},{"date":"2018-03-27","close":6434.4272},{"date":"2018-03-28","close":6434.4272},{"date":"2018-03-29","close":6463.9424},{"date":"2018-03-30","close":6818.1313},{"date":"2018-04-02","close":7103.4487},{"date":"2018-04-03","close":7270.7061},{"date":"2018-04-04","close":7319.8984},{"date":"2018-04-05","close":7890.5352},{"date":"2018-04-06","close":7772.4731},{"date":"2018-04-09","close":7674.0879},{"date":"2018-04-10","close":7654.4092},{"date":"2018-04-11","close":7752.7964},{"date":"2018-04-12","close":7556.0239},{"date":"2018-04-13","close":7516.6709},{"date":"2018-04-16","close":7556.0239},{"date":"2018-04-17","close":7487.1538},{"date":"2018-04-18","close":7644.5708},{"date":"2018-04-19","close":7408.4453},{"date":"2018-04-20","close":7575.7007},{"date":"2018-04-23","close":7585.54},{"date":"2018-04-24","close":7742.9575},{"date":"2018-04-25","close":7457.6377},{"date":"2018-04-26","close":7398.6069},{"date":"2018-04-27","close":7467.4771},{"date":"2018-04-30","close":7260.8672},{"date":"2018-05-02","close":7310.0596},{"date":"2018-05-03","close":7280.5439},{"date":"2018-05-04","close":7319.8984},{"date":"2018-05-08","close":7428.123},{"date":"2018-05-09","close":7447.8003},{"date":"2018-05-10","close":7447.8003},{"date":"2018-05-11","close":7437.9624},{"date":"2018-05-14","close":7437.9624},{"date":"2018-05-15","close":7713.4424},{"date":"2018-05-16","close":7900.3755},{"date":"2018-05-17","close":7929.8901},{"date":"2018-05-18","close":7811.8262},{"date":"2018-05-21","close":9051.4863},{"date":"2018-05-23","close":8825.2002},{"date":"2018-05-24","close":9307.29},{"date":"2018-05-25","close":9248.2588},{"date":"2018-05-28","close":9464.708},{"date":"2018-05-29","close":9789.3809},{"date":"2018-05-30","close":9936.959},{"date":"2018-05-31","close":10133.7295},{"date":"2018-06-01","close":10153.4082},{"date":"2018-06-04","close":11707.9033},{"date":"2018-06-05","close":11235.6504},{"date":"2018-06-07","close":11038.8789},{"date":"2018-06-08","close":11334.0361},{"date":"2018-06-11","close":11314.3584},{"date":"2018-06-12","close":11314.3584},{"date":"2018-06-14","close":11452.0986},{"date":"2018-06-15","close":11707.9033},{"date":"2018-06-18","close":11068.3945},{"date":"2018-06-19","close":11009.3643},{"date":"2018-06-20","close":11097.9111},{"date":"2018-06-21","close":11097.9111},{"date":"2018-06-22","close":11156.9424},{"date":"2018-06-25","close":11245.4902},{"date":"2018-06-26","close":11186.458},{"date":"2018-06-27","close":11452.0986},{"date":"2018-06-28","close":11422.584},{"date":"2018-06-29","close":11776.7715},{"date":"2018-07-02","close":11747.2568},{"date":"2018-07-03","close":11747.2568},{"date":"2018-07-04","close":11835.8037},{"date":"2018-07-05","close":11747.2568},{"date":"2018-07-06","close":10035.3438},{"date":"2018-07-09","close":9976.3135},{"date":"2018-07-10","close":9858.25},{"date":"2018-07-11","close":9504.0615},{"date":"2018-07-12","close":9474.5459},{"date":"2018-07-13","close":9651.6406},{"date":"2018-07-16","close":9415.5146},{"date":"2018-07-17","close":9533.5781},{"date":"2018-07-18","close":9090.8418},{"date":"2018-07-19","close":9267.9355},{"date":"2018-07-20","close":9031.8115},{"date":"2018-07-23","close":8589.0742},{"date":"2018-07-24","close":8677.623},{"date":"2018-07-25","close":8618.5898},{"date":"2018-07-26","close":8677.623},{"date":"2018-07-27","close":8795.6855},{"date":"2018-07-30","close":8884.2324},{"date":"2018-07-31","close":8825.2002},{"date":"2018-08-01","close":9415.5146},{"date":"2018-08-02","close":9297.4521},{"date":"2018-08-03","close":9061.3262},{"date":"2018-08-06","close":9179.3877},{"date":"2018-08-07","close":9061.3262},{"date":"2018-08-08","close":9149.873},{"date":"2018-08-09","close":8854.7158},{"date":"2018-08-10","close":8618.5898},{"date":"2018-08-13","close":8205.3701},{"date":"2018-08-14","close":8500.5273},{"date":"2018-08-16","close":8559.5586},{"date":"2018-08-17","close":8854.7158},{"date":"2018-08-20","close":8854.7158},{"date":"2018-08-21","close":8736.6523},{"date":"2018-08-22","close":8293.918},{"date":"2018-08-23","close":8530.0439},{"date":"2018-08-24","close":8293.918},{"date":"2018-08-27","close":8559.5586},{"date":"2018-08-28","close":8471.0117},{"date":"2018-08-29","close":8382.4648},{"date":"2018-08-30","close":8352.9473},{"date":"2018-08-31","close":8382.4648},{"date":"2018-09-03","close":8500.5273},{"date":"2018-09-04","close":8352.9473},{"date":"2018-09-05","close":8264.4014},{"date":"2018-09-06","close":8234.8857},{"date":"2018-09-07","close":8293.918},{"date":"2018-09-10","close":8234.8857},{"date":"2018-09-11","close":8264.4014},{"date":"2018-09-12","close":8205.3701},{"date":"2018-09-13","close":8234.8857},{"date":"2018-09-14","close":8146.3384},{"date":"2018-09-17","close":8146.3384},{"date":"2018-09-18","close":7939.729},{"date":"2018-09-19","close":7851.1816},{"date":"2018-09-20","close":7762.6338},{"date":"2018-09-21","close":7733.1187},{"date":"2018-09-27","close":7910.2129},{"date":"2018-09-28","close":7998.7598},{"date":"2018-10-01","close":7969.2456},{"date":"2018-10-02","close":7733.1187},{"date":"2018-10-04","close":7733.1187},{"date":"2018-10-05","close":7556.0239},{"date":"2018-10-08","close":7437.9624},{"date":"2018-10-10","close":7172.3198},{"date":"2018-10-11","close":6877.1621},{"date":"2018-10-12","close":6847.6465},{"date":"2018-10-15","close":6788.6157},{"date":"2018-10-16","close":6759.1006},{"date":"2018-10-17","close":6759.1006},{"date":"2018-10-18","close":6641.0366},{"date":"2018-10-19","close":6670.5537},{"date":"2018-10-22","close":6552.4897},{"date":"2018-10-23","close":6109.7554},{"date":"2018-10-24","close":5962.1753},{"date":"2018-10-25","close":6021.207},{"date":"2018-10-26","close":5962.1753},{"date":"2018-10-29","close":5607.9873},{"date":"2018-10-30","close":5637.502},{"date":"2018-10-31","close":5548.9556},{"date":"2018-11-01","close":5814.5967},{"date":"2018-11-02","close":6080.2378},{"date":"2018-11-05","close":5885.4351},{"date":"2018-11-06","close":5891.3374},{"date":"2018-11-07","close":6109.7554},{"date":"2018-11-08","close":6139.2695},{"date":"2018-11-09","close":6404.9116},{"date":"2018-11-12","close":6227.8169},{"date":"2018-11-13","close":6286.8496},{"date":"2018-11-14","close":6434.4272},{"date":"2018-11-15","close":6582.0068},{"date":"2018-11-16","close":6522.9736},{"date":"2018-11-19","close":6582.0068},{"date":"2018-11-20","close":6522.9736},{"date":"2018-11-21","close":6493.4585},{"date":"2018-11-22","close":6434.4272},{"date":"2018-11-23","close":6375.395},{"date":"2018-11-26","close":6375.395},{"date":"2018-11-27","close":6375.395},{"date":"2018-11-28","close":6936.1934},{"date":"2018-11-29","close":6759.1006},{"date":"2018-11-30","close":6729.5845},{"date":"2018-12-03","close":6759.1006},{"date":"2018-12-04","close":6641.0366},{"date":"2018-12-05","close":6493.4585},{"date":"2018-12-06","close":6375.395},{"date":"2018-12-07","close":6345.8799},{"date":"2018-12-10","close":6139.2695},{"date":"2018-12-11","close":5962.1753},{"date":"2018-12-12","close":6139.2695},{"date":"2018-12-13","close":6080.2378},{"date":"2018-12-14","close":5991.6909},{"date":"2018-12-17","close":5885.4351},{"date":"2018-12-18","close":5826.4028},{"date":"2018-12-19","close":5903.1436},{"date":"2018-12-20","close":5885.4351},{"date":"2018-12-21","close":5879.5322},{"date":"2018-12-24","close":5891.3374},{"date":"2018-12-26","close":5867.7251},{"date":"2018-12-27","close":6058.396},{"date":"2018-12-28","close":6064.5464},{"date":"2019-01-02","close":5873.8755},{"date":"2019-01-03","close":5818.5205},{"date":"2019-01-04","close":5787.7666},{"date":"2019-01-07","close":5818.5205},{"date":"2019-01-08","close":5781.6167},{"date":"2019-01-09","close":5873.8755},{"date":"2019-01-10","close":5830.8208},{"date":"2019-01-11","close":5793.9175},{"date":"2019-01-14","close":5800.0679},{"date":"2019-01-15","close":6015.3413},{"date":"2019-01-16","close":6089.1489},{"date":"2019-01-17","close":6113.752},{"date":"2019-01-18","close":6150.6553},{"date":"2019-01-21","close":6242.915},{"date":"2019-01-22","close":6242.915},{"date":"2019-01-23","close":6304.4219},{"date":"2019-01-24","close":6396.6821},{"date":"2019-01-25","close":6365.9292},{"date":"2019-01-28","close":6396.6821},{"date":"2019-01-29","close":6273.6689},{"date":"2019-01-30","close":6335.1743},{"date":"2019-01-31","close":6458.1885},{"date":"2019-02-01","close":6458.1885},{"date":"2019-02-07","close":6550.4482},{"date":"2019-02-08","close":6642.7075},{"date":"2019-02-11","close":6765.7207},{"date":"2019-02-12","close":6581.2012},{"date":"2019-02-13","close":6704.2144},{"date":"2019-02-14","close":6950.2412},{"date":"2019-02-15","close":6888.7339},{"date":"2019-02-18","close":7073.2539},{"date":"2019-02-19","close":7042.501},{"date":"2019-02-20","close":7073.2539},{"date":"2019-02-21","close":7042.501},{"date":"2019-02-22","close":7011.7476},{"date":"2019-02-25","close":6888.7339},{"date":"2019-02-26","close":6857.9819},{"date":"2019-02-27","close":6857.9819},{"date":"2019-02-28","close":6765.7207},{"date":"2019-03-04","close":6765.7207},{"date":"2019-03-05","close":6704.2144},{"date":"2019-03-06","close":6704.2144},{"date":"2019-03-07","close":6704.2144},{"date":"2019-03-08","close":7134.7598},{"date":"2019-03-11","close":7073.2539},{"date":"2019-03-12","close":7196.2671},{"date":"2019-03-13","close":7042.501},{"date":"2019-03-14","close":7042.501},{"date":"2019-03-15","close":7104.0073},{"date":"2019-03-18","close":7288.5264},{"date":"2019-03-19","close":7319.2793},{"date":"2019-03-20","close":7503.7993},{"date":"2019-03-21","close":7380.7866},{"date":"2019-03-22","close":7380.7866},{"date":"2019-03-25","close":7503.7993},{"date":"2019-03-26","close":7503.7993},{"date":"2019-03-27","close":7473.0459},{"date":"2019-03-28","close":7473.0459},{"date":"2019-03-29","close":7442.2935},{"date":"2019-04-01","close":7350.0332},{"date":"2019-04-02","close":7319.2793},{"date":"2019-04-03","close":7596.0596},{"date":"2019-04-04","close":7503.7993},{"date":"2019-04-05","close":7350.0332},{"date":"2019-04-08","close":7596.0596},{"date":"2019-04-09","close":8149.6201},{"date":"2019-04-10","close":8334.1387},{"date":"2019-04-11","close":8334.1387},{"date":"2019-04-12","close":8364.8906},{"date":"2019-04-15","close":8303.3857},{"date":"2019-04-16","close":8334.1387},{"date":"2019-04-17","close":8180.3716},{"date":"2019-04-18","close":7995.853},{"date":"2019-04-19","close":8118.8647},{"date":"2019-04-22","close":8118.8647},{"date":"2019-04-23","close":8088.1113},{"date":"2019-04-24","close":8395.6445},{"date":"2019-04-25","close":8334.1387},{"date":"2019-04-26","close":8303.3857},{"date":"2019-04-29","close":8211.124},{"date":"2019-04-30","close":8241.8779},{"date":"2019-05-02","close":8211.124},{"date":"2019-05-03","close":8057.3579},{"date":"2019-05-07","close":7965.0986},{"date":"2019-05-08","close":7872.8389},{"date":"2019-05-09","close":7657.5659},{"date":"2019-05-10","close":7565.3062},{"date":"2019-05-13","close":7872.8389},{"date":"2019-05-14","close":7965.0986},{"date":"2019-05-15","close":8118.8647},{"date":"2019-05-16","close":7657.5659},{"date":"2019-05-17","close":7534.5518},{"date":"2019-05-20","close":7196.2671},{"date":"2019-05-21","close":7319.2793},{"date":"2019-05-22","close":7380.7866},{"date":"2019-05-23","close":7196.2671},{"date":"2019-05-24","close":7134.7598},{"date":"2019-05-27","close":7134.7598},{"date":"2019-05-28","close":6980.9937},{"date":"2019-05-29","close":7042.501},{"date":"2019-05-30","close":7042.501},{"date":"2019-05-31","close":7011.7476},{"date":"2019-06-03","close":7011.7476},{"date":"2019-06-04","close":7073.2539},{"date":"2019-06-05","close":6980.9937},{"date":"2019-06-07","close":6857.9819},{"date":"2019-06-10","close":7104.0073},{"date":"2019-06-11","close":7073.2539},{"date":"2019-06-12","close":7165.5127},{"date":"2019-06-13","close":7042.501},{"date":"2019-06-14","close":7196.2671},{"date":"2019-06-17","close":7565.3062},{"date":"2019-06-18","close":7380.7866},{"date":"2019-06-19","close":7288.5264},{"date":"2019-06-20","close":7350.0332},{"date":"2019-06-21","close":7227.0195},{"date":"2019-06-24","close":7134.7598},{"date":"2019-06-25","close":7165.5127},{"date":"2019-06-26","close":7165.5127},{"date":"2019-06-27","close":7104.0073},{"date":"2019-06-28","close":7104.0073},{"date":"2019-07-01","close":7073.2539},{"date":"2019-07-02","close":7042.501},{"date":"2019-07-03","close":6857.9819},{"date":"2019-07-04","close":6888.7339},{"date":"2019-07-05","close":6827.2275},{"date":"2019-07-08","close":6704.2144},{"date":"2019-07-09","close":6673.4619},{"date":"2019-07-10","close":6581.2012},{"date":"2019-07-11","close":6581.2012},{"date":"2019-07-12","close":6611.9551},{"date":"2019-07-15","close":6519.6948},{"date":"2019-07-16","close":6519.6948},{"date":"2019-07-17","close":6458.1885},{"date":"2019-07-18","close":6488.9409},{"date":"2019-07-19","close":6488.9409},{"date":"2019-07-22","close":6427.4341},{"date":"2019-07-23","close":6519.6948},{"date":"2019-07-24","close":6488.9409},{"date":"2019-07-25","close":6427.4341},{"date":"2019-07-26","close":6396.6821},{"date":"2019-07-29","close":6304.4219},{"date":"2019-07-30","close":6365.9292},{"date":"2019-07-31","close":6335.1743},{"date":"2019-08-01","close":6304.4219},{"date":"2019-08-02","close":6365.9292},{"date":"2019-08-05","close":6119.9023},{"date":"2019-08-06","close":5996.8892},{"date":"2019-08-07","close":5990.7378},{"date":"2019-08-08","close":6089.1489},{"date":"2019-08-09","close":6132.2041},{"date":"2019-08-12","close":6181.4087},{"date":"2019-08-13","close":6150.6553},{"date":"2019-08-14","close":6089.1489},{"date":"2019-08-16","close":6027.6421},{"date":"2019-08-19","close":6021.4917},{"date":"2019-08-20","close":6027.6421},{"date":"2019-08-21","close":6015.3413},{"date":"2019-08-22","close":6052.2456},{"date":"2019-08-23","close":6015.3413},{"date":"2019-08-26","close":5843.1226},{"date":"2019-08-27","close":5910.7798},{"date":"2019-08-28","close":5978.4365},{"date":"2019-08-29","close":6046.0952},{"date":"2019-08-30","close":6089.1489},{"date":"2019-09-02","close":7565.3062},{"date":"2019-09-03","close":7011.7476},{"date":"2019-09-04","close":7011.7476},{"date":"2019-09-05","close":6919.4863},{"date":"2019-09-06","close":6765.7207},{"date":"2019-09-09","close":6888.7339},{"date":"2019-09-10","close":6888.7339},{"date":"2019-09-11","close":6888.7339},{"date":"2019-09-16","close":7073.2539},{"date":"2019-09-17","close":6980.9937},{"date":"2019-09-18","close":7011.7476},{"date":"2019-09-19","close":7380.7866},{"date":"2019-09-20","close":7134.7598},{"date":"2019-09-23","close":7011.7476},{"date":"2019-09-24","close":7073.2539},{"date":"2019-09-25","close":6950.2412},{"date":"2019-09-26","close":7042.501},{"date":"2019-09-27","close":7073.2539},{"date":"2019-09-30","close":6980.9937},{"date":"2019-10-01","close":6980.9937},{"date":"2019-10-02","close":6919.4863},{"date":"2019-10-04","close":6888.7339},{"date":"2019-10-07","close":6611.9551},{"date":"2019-10-08","close":6734.9668},{"date":"2019-10-10","close":6857.9819},{"date":"2019-10-11","close":6796.4741},{"date":"2019-10-14","close":7073.2539},{"date":"2019-10-15","close":6950.2412},{"date":"2019-10-16","close":7011.7476},{"date":"2019-10-17","close":7011.7476},{"date":"2019-10-18","close":7104.0073},{"date":"2019-10-21","close":7104.0073},{"date":"2019-10-22","close":7565.3062},{"date":"2019-10-23","close":7626.8125},{"date":"2019-10-24","close":7442.2935},{"date":"2019-10-25","close":8180.3716},{"date":"2019-10-28","close":7872.8389},{"date":"2019-10-29","close":7657.5659},{"date":"2019-10-30","close":7688.3193},{"date":"2019-10-31","close":7842.0864},{"date":"2019-11-01","close":7811.3311},{"date":"2019-11-04","close":7657.5659},{"date":"2019-11-05","close":7965.0986},{"date":"2019-11-06","close":8026.6064},{"date":"2019-11-07","close":7626.8125},{"date":"2019-11-08","close":7995.853},{"date":"2019-11-11","close":8026.6064},{"date":"2019-11-12","close":8334.1387},{"date":"2019-11-13","close":8088.1113},{"date":"2019-11-14","close":7872.8389},{"date":"2019-11-15","close":7749.8271},{"date":"2019-11-18","close":7657.5659},{"date":"2019-11-19","close":7903.5923},{"date":"2019-11-20","close":7380.7866},{"date":"2019-11-21","close":7288.5264},{"date":"2019-11-22","close":7380.7866},{"date":"2019-11-25","close":7626.8125},{"date":"2019-11-26","close":7749.8271},{"date":"2019-11-27","close":8118.8647},{"date":"2019-11-28","close":7442.2935},{"date":"2019-11-29","close":7350.0332},{"date":"2019-12-02","close":7288.5264},{"date":"2019-12-03","close":7565.3062},{"date":"2019-12-04","close":7380.7866},{"date":"2019-12-05","close":7319.2793},{"date":"2019-12-06","close":7350.0332},{"date":"2019-12-09","close":7227.0195},{"date":"2019-12-10","close":7411.5391},{"date":"2019-12-11","close":7534.5518},{"date":"2019-12-12","close":7534.5518},{"date":"2019-12-13","close":7534.5518},{"date":"2019-12-16","close":7596.0596},{"date":"2019-12-17","close":7534.5518},{"date":"2019-12-18","close":7534.5518},{"date":"2019-12-19","close":7411.5391},{"date":"2019-12-20","close":7442.2935},{"date":"2019-12-23","close":7319.2793},{"date":"2019-12-24","close":7288.5264},{"date":"2019-12-26","close":7380.7866},{"date":"2019-12-27","close":7604.4463},{"date":"2019-12-30","close":7572.4951},{"date":"2020-01-02","close":7668.3501},{"date":"2020-01-03","close":7700.3013},{"date":"2020-01-06","close":7412.7378},{"date":"2020-01-07","close":7508.5918},{"date":"2020-01-08","close":7125.1758},{"date":"2020-01-09","close":7316.8843},{"date":"2020-01-10","close":7284.9326},{"date":"2020-01-13","close":7412.7378},{"date":"2020-01-14","close":7540.5444},{"date":"2020-01-15","close":7508.5918},{"date":"2020-01-16","close":7604.4463},{"date":"2020-01-17","close":7636.3984},{"date":"2020-01-20","close":7540.5444},{"date":"2020-01-21","close":7572.4951},{"date":"2020-01-22","close":7668.3501},{"date":"2020-01-23","close":7572.4951},{"date":"2020-01-28","close":7572.4951},{"date":"2020-01-29","close":7316.8843},{"date":"2020-01-30","close":7189.0771},{"date":"2020-01-31","close":7316.8843},{"date":"2020-02-03","close":7125.1758},{"date":"2020-02-04","close":7157.1265},{"date":"2020-02-05","close":7157.1265},{"date":"2020-02-06","close":7125.1758},{"date":"2020-02-07","close":7284.9326},{"date":"2020-02-10","close":7252.981},{"date":"2020-02-11","close":7284.9326},{"date":"2020-02-12","close":7316.8843},{"date":"2020-02-13","close":7284.9326},{"date":"2020-02-14","close":7029.3213},{"date":"2020-02-17","close":7093.2231},{"date":"2020-02-18","close":6997.3691},{"date":"2020-02-19","close":7157.1265},{"date":"2020-02-20","close":7061.2715},{"date":"2020-02-21","close":8914.457},{"date":"2020-02-24","close":7540.5444},{"date":"2020-02-25","close":6965.4185},{"date":"2020-02-26","close":7316.8843},{"date":"2020-02-27","close":7668.3501},{"date":"2020-02-28","close":7380.7866},{"date":"2020-03-02","close":7668.3501},{"date":"2020-03-03","close":7189.0771},{"date":"2020-03-04","close":6965.4185},{"date":"2020-03-05","close":6965.4185},{"date":"2020-03-06","close":6837.6118},{"date":"2020-03-09","close":6837.6118},{"date":"2020-03-10","close":6192.1924},{"date":"2020-03-11","close":6198.5825},{"date":"2020-03-12","close":6198.5825},{"date":"2020-03-13","close":5316.7231},{"date":"2020-03-16","close":5546.7734},{"date":"2020-03-17","close":5137.7944},{"date":"2020-03-18","close":5041.9399},{"date":"2020-03-19","close":4434.8623},{"date":"2020-03-20","close":4569.0581},{"date":"2020-03-23","close":4447.6431},{"date":"2020-03-24","close":4728.8154},{"date":"2020-03-25","close":5303.9419},{"date":"2020-03-26","close":6198.5825},{"date":"2020-03-27","close":6173.0215},{"date":"2020-03-30","close":8019.8159},{"date":"2020-03-31","close":7540.5444},{"date":"2020-04-01","close":6371.1211},{"date":"2020-04-02","close":6581.9995},{"date":"2020-04-03","close":6613.9526},{"date":"2020-04-06","close":6805.6611},{"date":"2020-04-07","close":6933.4663},{"date":"2020-04-08","close":7061.2715},{"date":"2020-04-09","close":7157.1265},{"date":"2020-04-10","close":6869.5635},{"date":"2020-04-13","close":6454.1938},{"date":"2020-04-14","close":6773.7085},{"date":"2020-04-16","close":6805.6611},{"date":"2020-04-17","close":6869.5635},{"date":"2020-04-20","close":6741.7573},{"date":"2020-04-21","close":6486.146},{"date":"2020-04-22","close":6581.9995},{"date":"2020-04-23","close":6613.9526},{"date":"2020-04-24","close":6581.9995},{"date":"2020-04-27","close":6805.6611},{"date":"2020-04-28","close":6709.8066},{"date":"2020-04-29","close":6645.9033},{"date":"2020-05-04","close":6709.8066},{"date":"2020-05-06","close":6773.7085},{"date":"2020-05-07","close":6773.7085},{"date":"2020-05-08","close":6965.4185},{"date":"2020-05-11","close":7348.835},{"date":"2020-05-12","close":6901.5142},{"date":"2020-05-13","close":6933.4663},{"date":"2020-05-14","close":6997.3691},{"date":"2020-05-15","close":6997.3691},{"date":"2020-05-18","close":6901.5142},{"date":"2020-05-19","close":6901.5142},{"date":"2020-05-20","close":7029.3213},{"date":"2020-05-21","close":6997.3691},{"date":"2020-05-22","close":6837.6118},{"date":"2020-05-25","close":6677.854},{"date":"2020-05-26","close":6869.5635},{"date":"2020-05-27","close":6837.6118},{"date":"2020-05-28","close":6901.5142},{"date":"2020-05-29","close":6837.6118},{"date":"2020-06-01","close":8435.1836},{"date":"2020-06-02","close":7540.5444},{"date":"2020-06-03","close":7380.7866},{"date":"2020-06-04","close":7380.7866},{"date":"2020-06-05","close":7252.981},{"date":"2020-06-08","close":7125.1758},{"date":"2020-06-09","close":7061.2715},{"date":"2020-06-10","close":6965.4185},{"date":"2020-06-11","close":7029.3213},{"date":"2020-06-12","close":6773.7085},{"date":"2020-06-15","close":6383.9014},{"date":"2020-06-16","close":6645.9033},{"date":"2020-06-17","close":6550.0488},{"date":"2020-06-18","close":6581.9995},{"date":"2020-06-19","close":6613.9526},{"date":"2020-06-22","close":6518.0981},{"date":"2020-06-23","close":6486.146},{"date":"2020-06-24","close":6454.1938},{"date":"2020-06-25","close":6390.2915},{"date":"2020-06-26","close":6454.1938},{"date":"2020-06-29","close":6518.0981},{"date":"2020-06-30","close":6486.146},{"date":"2020-07-01","close":6645.9033},{"date":"2020-07-02","close":6613.9526},{"date":"2020-07-03","close":6581.9995},{"date":"2020-07-06","close":6581.9995},{"date":"2020-07-07","close":6518.0981},{"date":"2020-07-08","close":6518.0981},{"date":"2020-07-09","close":6613.9526},{"date":"2020-07-10","close":6677.854},{"date":"2020-07-13","close":6613.9526},{"date":"2020-07-14","close":6677.854},{"date":"2020-07-15","close":6613.9526},{"date":"2020-07-16","close":6550.0488},{"date":"2020-07-17","close":6550.0488},{"date":"2020-07-20","close":6518.0981},{"date":"2020-07-21","close":6677.854},{"date":"2020-07-22","close":6550.0488},{"date":"2020-07-23","close":6518.0981},{"date":"2020-07-24","close":6550.0488},{"date":"2020-07-27","close":6518.0981},{"date":"2020-07-28","close":6518.0981},{"date":"2020-07-29","close":6486.146},{"date":"2020-07-30","close":6454.1938},{"date":"2020-07-31","close":6486.146},{"date":"2020-08-03","close":6486.146},{"date":"2020-08-04","close":6454.1938},{"date":"2020-08-05","close":6486.146},{"date":"2020-08-06","close":6486.146},{"date":"2020-08-07","close":6518.0981},{"date":"2020-08-10","close":6454.1938},{"date":"2020-08-11","close":6454.1938},{"date":"2020-08-12","close":6454.1938},{"date":"2020-08-13","close":6454.1938},{"date":"2020-08-14","close":6933.4663},{"date":"2020-08-18","close":7221.0298},{"date":"2020-08-19","close":6741.7573},{"date":"2020-08-20","close":6901.5142},{"date":"2020-08-21","close":7061.2715},{"date":"2020-08-24","close":7125.1758},{"date":"2020-08-25","close":7125.1758},{"date":"2020-08-26","close":7284.9326},{"date":"2020-08-27","close":8019.8159},{"date":"2020-08-28","close":7764.2036},{"date":"2020-08-31","close":7508.5918},{"date":"2020-09-01","close":7252.981},{"date":"2020-09-02","close":7157.1265},{"date":"2020-09-03","close":7157.1265},{"date":"2020-09-04","close":6997.3691},{"date":"2020-09-07","close":7061.2715},{"date":"2020-09-08","close":7093.2231},{"date":"2020-09-09","close":6997.3691},{"date":"2020-09-10","close":6997.3691},{"date":"2020-09-11","close":7348.835},{"date":"2020-09-14","close":7221.0298},{"date":"2020-09-15","close":7189.0771},{"date":"2020-09-16","close":7189.0771},{"date":"2020-09-17","close":6997.3691},{"date":"2020-09-18","close":6965.4185},{"date":"2020-09-21","close":6901.5142},{"date":"2020-09-22","close":6805.6611},{"date":"2020-09-23","close":6901.5142},{"date":"2020-09-24","close":6613.9526},{"date":"2020-09-25","close":6613.9526},{"date":"2020-09-28","close":6677.854},{"date":"2020-09-29","close":6773.7085},{"date":"2020-10-05","close":6901.5142},{"date":"2020-10-06","close":6837.6118},{"date":"2020-10-07","close":7157.1265},{"date":"2020-10-08","close":7221.0298},{"date":"2020-10-12","close":7284.9326},{"date":"2020-10-13","close":7157.1265},{"date":"2020-10-14","close":7189.0771},{"date":"2020-10-15","close":7284.9326},{"date":"2020-10-16","close":6965.4185},{"date":"2020-10-19","close":6997.3691},{"date":"2020-10-20","close":6997.3691},{"date":"2020-10-21","close":7189.0771},{"date":"2020-10-22","close":7412.7378},{"date":"2020-10-23","close":7476.6411},{"date":"2020-10-26","close":7380.7866},{"date":"2020-10-27","close":7252.981},{"date":"2020-10-28","close":7604.4463},{"date":"2020-10-29","close":7955.9131},{"date":"2020-10-30","close":7316.8843},{"date":"2020-11-02","close":7540.5444},{"date":"2020-11-03","close":7540.5444},{"date":"2020-11-04","close":7444.689},{"date":"2020-11-05","close":7508.5918},{"date":"2020-11-06","close":7540.5444},{"date":"2020-11-09","close":7668.3501},{"date":"2020-11-10","close":7604.4463},{"date":"2020-11-11","close":7508.5918},{"date":"2020-11-12","close":7444.689},{"date":"2020-11-13","close":7700.3013},{"date":"2020-11-16","close":7796.1558},{"date":"2020-11-17","close":7636.3984},{"date":"2020-11-18","close":7955.9131},{"date":"2020-11-19","close":7860.0586},{"date":"2020-11-20","close":7955.9131},{"date":"2020-11-23","close":8307.3789},{"date":"2020-11-24","close":7923.9604},{"date":"2020-11-25","close":7764.2036},{"date":"2020-11-26","close":7828.1074},{"date":"2020-11-27","close":7796.1558},{"date":"2020-11-30","close":7604.4463},{"date":"2020-12-01","close":7540.5444},{"date":"2020-12-02","close":7476.6411},{"date":"2020-12-03","close":7540.5444},{"date":"2020-12-04","close":7732.2534},{"date":"2020-12-07","close":7668.3501},{"date":"2020-12-08","close":7476.6411},{"date":"2020-12-09","close":7604.4463},{"date":"2020-12-10","close":7540.5444},{"date":"2020-12-11","close":7636.3984},{"date":"2020-12-14","close":7668.3501},{"date":"2020-12-15","close":7508.5918},{"date":"2020-12-16","close":7572.4951},{"date":"2020-12-17","close":7540.5444},{"date":"2020-12-18","close":7508.5918},{"date":"2020-12-21","close":7412.7378},{"date":"2020-12-22","close":7380.7866},{"date":"2020-12-23","close":7348.835},{"date":"2020-12-24","close":7444.689},{"date":"2020-12-28","close":7540.5444},{"date":"2020-12-29","close":7776.1865},{"date":"2020-12-30","close":7776.1865},{"date":"2021-01-04","close":7675.1963},{"date":"2021-01-05","close":7742.5229},{"date":"2021-01-06","close":7776.186},{"date":"2021-01-07","close":7809.8491},{"date":"2021-01-08","close":7742.5229},{"date":"2021-01-11","close":7506.8809},{"date":"2021-01-12","close":7574.2075},{"date":"2021-01-13","close":7540.5435},{"date":"2021-01-14","close":7607.8706},{"date":"2021-01-15","close":7641.5332},{"date":"2021-01-18","close":7540.5435},{"date":"2021-01-19","close":7540.5435},{"date":"2021-01-20","close":7540.5435},{"date":"2021-01-21","close":7506.8809},{"date":"2021-01-22","close":7574.2075},{"date":"2021-01-25","close":7742.5229},{"date":"2021-01-26","close":7742.5229},{"date":"2021-01-27","close":7675.1963},{"date":"2021-01-28","close":7506.8809},{"date":"2021-01-29","close":7237.5757},{"date":"2021-02-01","close":7237.5757},{"date":"2021-02-02","close":7372.2285},{"date":"2021-02-03","close":7405.8906},{"date":"2021-02-04","close":7405.8906},{"date":"2021-02-05","close":7439.5547},{"date":"2021-02-08","close":7473.2178},{"date":"2021-02-09","close":7607.8706},{"date":"2021-02-10","close":7641.5332},{"date":"2021-02-15","close":7607.8706},{"date":"2021-02-16","close":7675.1963},{"date":"2021-02-17","close":7675.1963},{"date":"2021-02-18","close":7641.5332},{"date":"2021-02-19","close":7540.5435},{"date":"2021-02-22","close":7708.8599},{"date":"2021-02-23","close":7675.1963},{"date":"2021-02-24","close":7439.5547},{"date":"2021-02-25","close":7506.8809},{"date":"2021-02-26","close":7372.2285},{"date":"2021-03-02","close":7405.8906},{"date":"2021-03-03","close":7439.5547},{"date":"2021-03-04","close":7540.5435},{"date":"2021-03-05","close":7776.186},{"date":"2021-03-08","close":7910.8389},{"date":"2021-03-09","close":7843.5127},{"date":"2021-03-10","close":7809.8491},{"date":"2021-03-11","close":7877.1758},{"date":"2021-03-12","close":7944.502},{"date":"2021-03-15","close":8045.4917},{"date":"2021-03-16","close":8180.1445},{"date":"2021-03-17","close":8180.1445},{"date":"2021-03-18","close":8180.1445},{"date":"2021-03-19","close":8146.481},{"date":"2021-03-22","close":8079.1548},{"date":"2021-03-23","close":8011.8281},{"date":"2021-03-24","close":8213.8066},{"date":"2021-03-25","close":8146.481},{"date":"2021-03-26","close":8112.8179},{"date":"2021-03-29","close":8045.4917},{"date":"2021-03-30","close":8079.1548},{"date":"2021-03-31","close":8180.1445},{"date":"2021-04-01","close":8146.481},{"date":"2021-04-02","close":8449.4492},{"date":"2021-04-05","close":8348.46},{"date":"2021-04-06","close":8516.7754},{"date":"2021-04-07","close":8584.1025},{"date":"2021-04-08","close":8449.4492},{"date":"2021-04-09","close":8516.7754},{"date":"2021-04-12","close":8415.7861},{"date":"2021-04-13","close":8449.4492},{"date":"2021-04-14","close":10974.1855},{"date":"2021-04-15","close":9829.6367},{"date":"2021-04-16","close":9930.627},{"date":"2021-04-19","close":9964.291},{"date":"2021-04-20","close":9661.3213},{"date":"2021-04-21","close":10267.2588},{"date":"2021-04-22","close":10132.6055},{"date":"2021-04-23","close":9829.6367},{"date":"2021-04-26","close":9324.6904},{"date":"2021-04-27","close":9223.7012},{"date":"2021-04-28","close":9324.6904},{"date":"2021-04-29","close":9055.3867},{"date":"2021-04-30","close":9055.3867},{"date":"2021-05-03","close":9089.0488},{"date":"2021-05-04","close":9021.7227},{"date":"2021-05-06","close":9291.0273},{"date":"2021-05-07","close":9425.6797},{"date":"2021-05-10","close":9459.3418},{"date":"2021-05-11","close":9425.6797},{"date":"2021-05-12","close":9190.0381},{"date":"2021-05-13","close":9324.6904},{"date":"2021-05-14","close":9459.3418},{"date":"2021-05-17","close":9392.0166},{"date":"2021-05-18","close":9526.668},{"date":"2021-05-20","close":9661.3213},{"date":"2021-05-21","close":9694.9854},{"date":"2021-05-24","close":9425.6797},{"date":"2021-05-25","close":9829.6367},{"date":"2021-05-26","close":9829.6367},{"date":"2021-05-27","close":9762.3115},{"date":"2021-05-28","close":9795.9736},{"date":"2021-05-31","close":9997.9541},{"date":"2021-06-01","close":10031.6172},{"date":"2021-06-02","close":10031.6172},{"date":"2021-06-03","close":9997.9541},{"date":"2021-06-04","close":9829.6367},{"date":"2021-06-07","close":9863.3008},{"date":"2021-06-08","close":9863.3008},{"date":"2021-06-09","close":9997.9541},{"date":"2021-06-10","close":9829.6367},{"date":"2021-06-11","close":9863.3008},{"date":"2021-06-14","close":9728.6475},{"date":"2021-06-15","close":9728.6475},{"date":"2021-06-16","close":9829.6367},{"date":"2021-06-17","close":9728.6475},{"date":"2021-06-18","close":9694.9854},{"date":"2021-06-21","close":9661.3213},{"date":"2021-06-22","close":9627.6582},{"date":"2021-06-23","close":9526.668},{"date":"2021-06-24","close":9526.668},{"date":"2021-06-25","close":9627.6582},{"date":"2021-06-28","close":9694.9854},{"date":"2021-06-29","close":9863.3008},{"date":"2021-06-30","close":9964.291},{"date":"2021-07-01","close":9896.9639},{"date":"2021-07-02","close":9896.9639},{"date":"2021-07-05","close":9896.9639},{"date":"2021-07-06","close":10199.9326},{"date":"2021-07-07","close":10199.9326},{"date":"2021-07-08","close":10065.2803},{"date":"2021-07-09","close":10031.6172},{"date":"2021-07-12","close":10166.2695},{"date":"2021-07-13","close":10132.6055},{"date":"2021-07-14","close":10199.9326},{"date":"2021-07-15","close":10166.2695},{"date":"2021-07-16","close":10199.9326},{"date":"2021-07-19","close":9829.6367},{"date":"2021-07-20","close":9661.3213},{"date":"2021-07-21","close":9560.332},{"date":"2021-07-22","close":9694.9854},{"date":"2021-07-23","close":9762.3115},{"date":"2021-07-26","close":9795.9736},{"date":"2021-07-27","close":9762.3115},{"date":"2021-07-28","close":9392.0166},{"date":"2021-07-29","close":9392.0166},{"date":"2021-07-30","close":9324.6904},{"date":"2021-08-02","close":9291.0273},{"date":"2021-08-03","close":9190.0381},{"date":"2021-08-04","close":9392.0166},{"date":"2021-08-05","close":9425.6797},{"date":"2021-08-06","close":9324.6904},{"date":"2021-08-09","close":9291.0273},{"date":"2021-08-10","close":9291.0273},{"date":"2021-08-11","close":9223.7012},{"date":"2021-08-12","close":9190.0381},{"date":"2021-08-13","close":8954.3965},{"date":"2021-08-17","close":8752.418},{"date":"2021-08-18","close":8954.3965},{"date":"2021-08-19","close":8617.7646},{"date":"2021-08-20","close":8449.4492},{"date":"2021-08-23","close":8584.1025},{"date":"2021-08-24","close":8685.0918},{"date":"2021-08-25","close":8752.418},{"date":"2021-08-26","close":8819.7432},{"date":"2021-08-27","close":8853.4072},{"date":"2021-08-30","close":8887.0703},{"date":"2021-08-31","close":8920.7334},{"date":"2021-09-01","close":9021.7227},{"date":"2021-09-02","close":9089.0488},{"date":"2021-09-03","close":9122.7119},{"date":"2021-09-06","close":9089.0488},{"date":"2021-09-07","close":8988.0605},{"date":"2021-09-08","close":8988.0605},{"date":"2021-09-09","close":9055.3867},{"date":"2021-09-10","close":9055.3867},{"date":"2021-09-13","close":9089.0488},{"date":"2021-09-14","close":9223.7012},{"date":"2021-09-15","close":9257.3643},{"date":"2021-09-16","close":9291.0273},{"date":"2021-09-17","close":9190.0381},{"date":"2021-09-23","close":9156.375},{"date":"2021-09-24","close":9122.7119},{"date":"2021-09-27","close":9156.375},{"date":"2021-09-28","close":8887.0703},{"date":"2021-09-29","close":8853.4072},{"date":"2021-09-30","close":8920.7334},{"date":"2021-10-01","close":8954.3965},{"date":"2021-10-05","close":8718.7549},{"date":"2021-10-06","close":8786.0811},{"date":"2021-10-07","close":9122.7119},{"date":"2021-10-08","close":9156.375},{"date":"2021-10-12","close":9223.7012},{"date":"2021-10-13","close":9089.0488},{"date":"2021-10-14","close":9291.0273},{"date":"2021-10-15","close":9291.0273},{"date":"2021-10-18","close":9324.6904},{"date":"2021-10-19","close":9459.3418},{"date":"2021-10-20","close":9425.6797},{"date":"2021-10-21","close":9526.668},{"date":"2021-10-22","close":9425.6797},{"date":"2021-10-25","close":9694.9854},{"date":"2021-10-26","close":9694.9854},{"date":"2021-10-27","close":9728.6475},{"date":"2021-10-28","close":9560.332},{"date":"2021-10-29","close":9324.6904},{"date":"2021-11-01","close":9627.6582},{"date":"2021-11-02","close":9728.6475},{"date":"2021-11-03","close":9526.668},{"date":"2021-11-04","close":9392.0166},{"date":"2021-11-05","close":9762.3115},{"date":"2021-11-08","close":9829.6367},{"date":"2021-11-09","close":9795.9736},{"date":"2021-11-10","close":9593.9951},{"date":"2021-11-11","close":9694.9854},{"date":"2021-11-12","close":9526.668},{"date":"2021-11-15","close":9694.9854},{"date":"2021-11-16","close":9493.0059},{"date":"2021-11-17","close":9358.3535},{"date":"2021-11-18","close":9358.3535},{"date":"2021-11-19","close":9358.3535},{"date":"2021-11-22","close":9257.3643},{"date":"2021-11-23","close":9190.0381},{"date":"2021-11-24","close":9223.7012},{"date":"2021-11-25","close":9223.7012},{"date":"2021-11-26","close":9122.7119},{"date":"2021-11-29","close":8887.0703},{"date":"2021-11-30","close":8550.4385},{"date":"2021-12-01","close":8651.4287},{"date":"2021-12-02","close":8819.7432},{"date":"2021-12-03","close":9021.7227},{"date":"2021-12-06","close":9089.0488},{"date":"2021-12-07","close":9089.0488},{"date":"2021-12-08","close":9089.0488},{"date":"2021-12-09","close":9055.3867},{"date":"2021-12-10","close":9190.0381},{"date":"2021-12-13","close":9156.375},{"date":"2021-12-14","close":9055.3867},{"date":"2021-12-15","close":9358.3535},{"date":"2021-12-16","close":9593.9951},{"date":"2021-12-17","close":9526.668},{"date":"2021-12-20","close":9627.6582},{"date":"2021-12-21","close":9560.332},{"date":"2021-12-22","close":9526.668},{"date":"2021-12-23","close":9526.668},{"date":"2021-12-24","close":9560.332},{"date":"2021-12-27","close":9661.3213},{"date":"2021-12-28","close":9694.9854},{"date":"2021-12-29","close":9589.6055},{"date":"2021-12-30","close":9378.8438},{"date":"2022-01-03","close":13150.0},{"date":"2022-01-04","close":9308.5908},{"date":"2022-01-05","close":9168.084},{"date":"2022-01-06","close":8992.4502},{"date":"2022-01-07","close":9132.957},{"date":"2022-01-10","close":9168.084},{"date":"2022-01-11","close":9062.7031},{"date":"2022-01-12","close":9168.084},{"date":"2022-01-13","close":9097.8311},{"date":"2022-01-14","close":8957.3232},{"date":"2022-01-17","close":8816.8164},{"date":"2022-01-18","close":8641.1836},{"date":"2022-01-19","close":8711.4365},{"date":"2022-01-20","close":8851.9434},{"date":"2022-01-21","close":8711.4365},{"date":"2022-01-24","close":8606.0557},{"date":"2022-01-25","close":8395.2959},{"date":"2022-01-26","close":8395.2959},{"date":"2022-01-27","close":8008.9014},{"date":"2022-01-28","close":8008.9014},{"date":"2022-02-03","close":8570.9287},{"date":"2022-02-04","close":8746.5625},{"date":"2022-02-07","close":8711.4365},{"date":"2022-02-08","close":8711.4365},{"date":"2022-02-09","close":8711.4365},{"date":"2022-02-10","close":8851.9434},{"date":"2022-02-11","close":8676.3086},{"date":"2022-02-14","close":8465.5488},{"date":"2022-02-15","close":8325.042},{"date":"2022-02-16","close":8535.8027},{"date":"2022-02-17","close":8465.5488},{"date":"2022-02-18","close":8676.3086},{"date":"2022-02-21","close":8676.3086},{"date":"2022-02-22","close":8676.3086},{"date":"2022-02-23","close":8676.3086},{"date":"2022-02-24","close":8465.5488},{"date":"2022-02-25","close":8500.6758},{"date":"2022-02-28","close":8500.6758},{"date":"2022-03-02","close":8676.3086},{"date":"2022-03-03","close":8746.5625},{"date":"2022-03-04","close":8711.4365},{"date":"2022-03-07","close":8606.0557},{"date":"2022-03-08","close":8395.2959},{"date":"2022-03-10","close":8641.1836},{"date":"2022-03-11","close":8781.6904},{"date":"2022-03-14","close":8992.4502},{"date":"2022-03-15","close":8992.4502},{"date":"2022-03-16","close":9027.5781},{"date":"2022-03-17","close":9027.5781},{"date":"2022-03-18","close":9062.7031},{"date":"2022-03-21","close":9062.7031},{"date":"2022-03-22","close":8992.4502},{"date":"2022-03-23","close":8992.4502},{"date":"2022-03-24","close":8957.3232},{"date":"2022-03-25","close":8957.3232},{"date":"2022-03-28","close":9027.5781},{"date":"2022-03-29","close":9027.5781},{"date":"2022-03-30","close":8922.1963},{"date":"2022-03-31","close":9062.7031},{"date":"2022-04-01","close":9027.5781},{"date":"2022-04-04","close":9062.7031},{"date":"2022-04-05","close":9168.084},{"date":"2022-04-06","close":9273.4648},{"date":"2022-04-07","close":9097.8311},{"date":"2022-04-08","close":9027.5781},{"date":"2022-04-11","close":9097.8311},{"date":"2022-04-12","close":9027.5781},{"date":"2022-04-13","close":9027.5781},{"date":"2022-04-14","close":9027.5781},{"date":"2022-04-15","close":8851.9434},{"date":"2022-04-18","close":8957.3232},{"date":"2022-04-19","close":8957.3232},{"date":"2022-04-20","close":8992.4502},{"date":"2022-04-21","close":8957.3232},{"date":"2022-04-22","close":8746.5625},{"date":"2022-04-25","close":8570.9287},{"date":"2022-04-26","close":8676.3086},{"date":"2022-04-27","close":8606.0557},{"date":"2022-04-28","close":8500.6758},{"date":"2022-04-29","close":8535.8027},{"date":"2022-05-02","close":8535.8027},{"date":"2022-05-03","close":8570.9287},{"date":"2022-05-04","close":8570.9287},{"date":"2022-05-06","close":8500.6758},{"date":"2022-05-09","close":11850.0},{"date":"2022-05-10","close":8289.9141},{"date":"2022-05-11","close":8219.6611},{"date":"2022-05-12","close":7903.52},{"date":"2022-05-13","close":7938.6475},{"date":"2022-05-16","close":8044.0273},{"date":"2022-05-17","close":8114.2812},{"date":"2022-05-18","close":8044.0273},{"date":"2022-05-19","close":7833.2666},{"date":"2022-05-20","close":7903.52},{"date":"2022-05-23","close":7833.2666},{"date":"2022-05-24","close":7798.1411},{"date":"2022-05-25","close":7833.2666},{"date":"2022-05-26","close":7938.6475},{"date":"2022-05-27","close":8008.9014},{"date":"2022-05-30","close":8254.7891},{"date":"2022-05-31","close":8395.2959},{"date":"2022-06-02","close":8254.7891},{"date":"2022-06-03","close":8254.7891},{"date":"2022-06-07","close":8254.7891},{"date":"2022-06-08","close":8254.7891},{"date":"2022-06-09","close":8254.7891},{"date":"2022-06-10","close":8184.5356},{"date":"2022-06-13","close":7903.52},{"date":"2022-06-14","close":7868.394},{"date":"2022-06-15","close":7622.5073},{"date":"2022-06-16","close":7587.3799},{"date":"2022-06-17","close":7517.126},{"date":"2022-06-20","close":7130.7319},{"date":"2022-06-21","close":7165.8589},{"date":"2022-06-22","close":7060.4785},{"date":"2022-06-23","close":6905.9209},{"date":"2022-06-24","close":7130.7319},{"date":"2022-06-27","close":7587.3799},{"date":"2022-06-28","close":7727.8867},{"date":"2022-06-29","close":7973.7739},{"date":"2022-06-30","close":7903.52},{"date":"2022-07-01","close":7868.394},{"date":"2022-07-04","close":7622.5073},{"date":"2022-07-05","close":7587.3799},{"date":"2022-07-06","close":7692.7603},{"date":"2022-07-07","close":7833.2666},{"date":"2022-07-08","close":7868.394},{"date":"2022-07-11","close":7973.7739},{"date":"2022-07-12","close":7798.1411},{"date":"2022-07-13","close":7868.394},{"date":"2022-07-14","close":7903.52},{"date":"2022-07-15","close":7903.52},{"date":"2022-07-18","close":7973.7739},{"date":"2022-07-19","close":8008.9014},{"date":"2022-07-20","close":8079.1548},{"date":"2022-07-21","close":8114.2812},{"date":"2022-07-22","close":7938.6475},{"date":"2022-07-25","close":8219.6611},{"date":"2022-07-26","close":7938.6475},{"date":"2022-07-27","close":8044.0273},{"date":"2022-07-28","close":7973.7739},{"date":"2022-07-29","close":7903.52},{"date":"2022-08-01","close":8079.1548},{"date":"2022-08-02","close":8044.0273},{"date":"2022-08-03","close":7938.6475},{"date":"2022-08-04","close":8044.0273},{"date":"2022-08-05","close":8079.1548},{"date":"2022-08-08","close":8008.9014},{"date":"2022-08-09","close":7938.6475},{"date":"2022-08-10","close":7868.394},{"date":"2022-08-11","close":7903.52},{"date":"2022-08-12","close":7938.6475},{"date":"2022-08-16","close":8219.6611},{"date":"2022-08-17","close":8254.7891},{"date":"2022-08-18","close":8219.6611},{"date":"2022-08-19","close":8114.2812},{"date":"2022-08-22","close":7973.7739},{"date":"2022-08-23","close":7973.7739},{"date":"2022-08-24","close":8079.1548},{"date":"2022-08-25","close":8044.0273},{"date":"2022-08-26","close":8008.9014},{"date":"2022-08-29","close":7938.6475},{"date":"2022-08-30","close":8044.0273},{"date":"2022-08-31","close":7973.7739},{"date":"2022-09-01","close":7903.52},{"date":"2022-09-02","close":7833.2666},{"date":"2022-09-05","close":7727.8867},{"date":"2022-09-06","close":7587.3799},{"date":"2022-09-07","close":7446.873},{"date":"2022-09-08","close":7587.3799},{"date":"2022-09-13","close":7903.52},{"date":"2022-09-14","close":7903.52},{"date":"2022-09-15","close":7833.2666},{"date":"2022-09-16","close":7938.6475},{"date":"2022-09-19","close":7763.0146},{"date":"2022-09-20","close":7973.7739},{"date":"2022-09-21","close":8360.168},{"date":"2022-09-22","close":8289.9141},{"date":"2022-09-23","close":8325.042},{"date":"2022-09-26","close":7868.394},{"date":"2022-09-27","close":7903.52},{"date":"2022-09-28","close":7868.394},{"date":"2022-09-29","close":7798.1411},{"date":"2022-09-30","close":7868.394},{"date":"2022-10-04","close":7868.394},{"date":"2022-10-05","close":7798.1411},{"date":"2022-10-06","close":8044.0273},{"date":"2022-10-07","close":8044.0273},{"date":"2022-10-11","close":7727.8867},{"date":"2022-10-12","close":7727.8867},{"date":"2022-10-13","close":7727.8867},{"date":"2022-10-14","close":7798.1411},{"date":"2022-10-17","close":7798.1411},{"date":"2022-10-18","close":7833.2666},{"date":"2022-10-19","close":7833.2666},{"date":"2022-10-20","close":7798.1411},{"date":"2022-10-21","close":7798.1411},{"date":"2022-10-24","close":7903.52},{"date":"2022-10-25","close":7727.8867},{"date":"2022-10-26","close":7763.0146},{"date":"2022-10-27","close":7833.2666},{"date":"2022-10-28","close":7833.2666},{"date":"2022-10-31","close":7727.8867},{"date":"2022-11-01","close":7692.7603},{"date":"2022-11-02","close":7692.7603},{"date":"2022-11-03","close":7587.3799},{"date":"2022-11-04","close":7692.7603},{"date":"2022-11-07","close":7657.6328},{"date":"2022-11-08","close":7727.8867},{"date":"2022-11-09","close":7798.1411},{"date":"2022-11-10","close":7692.7603},{"date":"2022-11-11","close":8114.2812},{"date":"2022-11-14","close":8008.9014},{"date":"2022-11-15","close":8079.1548},{"date":"2022-11-16","close":8079.1548},{"date":"2022-11-17","close":8079.1548},{"date":"2022-11-18","close":8079.1548},{"date":"2022-11-21","close":8044.0273},{"date":"2022-11-22","close":8008.9014},{"date":"2022-11-23","close":8008.9014},{"date":"2022-11-24","close":8044.0273},{"date":"2022-11-25","close":8079.1548},{"date":"2022-11-28","close":8079.1548},{"date":"2022-11-29","close":8079.1548},{"date":"2022-11-30","close":8114.2812},{"date":"2022-12-01","close":8114.2812},{"date":"2022-12-02","close":8149.4082},{"date":"2022-12-05","close":8219.6611},{"date":"2022-12-06","close":8114.2812},{"date":"2022-12-07","close":8079.1548},{"date":"2022-12-08","close":8079.1548},{"date":"2022-12-09","close":8149.4082},{"date":"2022-12-12","close":8149.4082},{"date":"2022-12-13","close":8044.0273},{"date":"2022-12-14","close":8114.2812},{"date":"2022-12-15","close":8114.2812},{"date":"2022-12-16","close":8114.2812},{"date":"2022-12-19","close":8184.5356},{"date":"2022-12-20","close":8149.4082},{"date":"2022-12-21","close":8149.4082},{"date":"2022-12-22","close":8149.4082},{"date":"2022-12-23","close":8044.0273},{"date":"2022-12-26","close":8079.1548},{"date":"2022-12-27","close":8008.9014},{"date":"2022-12-28","close":8395.8047},{"date":"2022-12-29","close":8395.8047},{"date":"2023-01-02","close":8008.9009},{"date":"2023-01-03","close":8086.2822},{"date":"2023-01-04","close":8279.7324},{"date":"2023-01-05","close":8357.1143},{"date":"2023-01-06","close":8241.043},{"date":"2023-01-09","close":8357.1143},{"date":"2023-01-10","close":8434.4941},{"date":"2023-01-11","close":8434.4941},{"date":"2023-01-12","close":8357.1143},{"date":"2023-01-13","close":8357.1143},{"date":"2023-01-16","close":8318.4248},{"date":"2023-01-17","close":8357.1143},{"date":"2023-01-18","close":8357.1143},{"date":"2023-01-19","close":8357.1143},{"date":"2023-01-20","close":8357.1143},{"date":"2023-01-25","close":8380.3281},{"date":"2023-01-26","close":8403.543},{"date":"2023-01-27","close":8519.6143},{"date":"2023-01-30","close":8504.1377},{"date":"2023-01-31","close":8419.0195},{"date":"2023-02-01","close":8419.0195},{"date":"2023-02-02","close":8504.1377},{"date":"2023-02-03","close":8542.8281},{"date":"2023-02-06","close":8504.1377},{"date":"2023-02-07","close":8480.9229},{"date":"2023-02-08","close":8473.1855},{"date":"2023-02-09","close":8426.7568},{"date":"2023-02-10","close":8341.6377},{"date":"2023-02-13","close":8372.5908},{"date":"2023-02-14","close":8411.2803},{"date":"2023-02-15","close":8318.4248},{"date":"2023-02-16","close":8302.9482},{"date":"2023-02-17","close":8302.9482},{"date":"2023-02-20","close":8295.21},{"date":"2023-02-21","close":8279.7324},{"date":"2023-02-22","close":8302.9482},{"date":"2023-02-23","close":8898.7793},{"date":"2023-02-24","close":8836.874},{"date":"2023-02-27","close":9123.1826},{"date":"2023-02-28","close":9146.3975},{"date":"2023-03-02","close":9014.8506},{"date":"2023-03-03","close":9138.6582},{"date":"2023-03-06","close":9084.4932},{"date":"2023-03-07","close":9107.7061},{"date":"2023-03-08","close":9169.6113},{"date":"2023-03-09","close":9332.1113},{"date":"2023-03-10","close":9270.2061},{"date":"2023-03-13","close":9246.9932},{"date":"2023-03-14","close":9030.3262},{"date":"2023-03-15","close":9014.8506},{"date":"2023-03-16","close":8983.8984},{"date":"2023-03-17","close":9115.4453},{"date":"2023-03-20","close":9192.8252},{"date":"2023-03-21","close":9208.3008},{"date":"2023-03-22","close":9223.7773},{"date":"2023-03-23","close":9185.0879},{"date":"2023-03-24","close":9169.6113},{"date":"2023-03-27","close":9185.0879},{"date":"2023-03-28","close":9169.6113},{"date":"2023-03-29","close":9115.4453},{"date":"2023-03-30","close":9107.7061},{"date":"2023-03-31","close":9161.874},{"date":"2023-04-03","close":9130.9209},{"date":"2023-04-04","close":9084.4932},{"date":"2023-04-05","close":8999.374},{"date":"2023-04-06","close":8891.041},{"date":"2023-04-07","close":8852.3506},{"date":"2023-04-10","close":8744.0176},{"date":"2023-04-11","close":8720.8037},{"date":"2023-04-12","close":8744.0176},{"date":"2023-04-13","close":8759.4941},{"date":"2023-04-14","close":8906.5166},{"date":"2023-04-17","close":8914.2559},{"date":"2023-04-18","close":9053.54},{"date":"2023-04-19","close":9045.8027},{"date":"2023-04-20","close":9022.5879},{"date":"2023-04-21","close":8945.208},{"date":"2023-04-24","close":8891.041},{"date":"2023-04-25","close":8844.6123},{"date":"2023-04-26","close":8829.1367},{"date":"2023-04-27","close":8790.4463},{"date":"2023-04-28","close":8852.3506},{"date":"2023-05-02","close":8891.041},{"date":"2023-05-03","close":8898.7793},{"date":"2023-05-04","close":9069.0166},{"date":"2023-05-08","close":9107.7061},{"date":"2023-05-09","close":9107.7061},{"date":"2023-05-10","close":9084.4932},{"date":"2023-05-11","close":9123.1826},{"date":"2023-05-12","close":9185.0879},{"date":"2023-05-15","close":9246.9932},{"date":"2023-05-16","close":9169.6113},{"date":"2023-05-17","close":9022.5879},{"date":"2023-05-18","close":8929.7314},{"date":"2023-05-19","close":8898.7793},{"date":"2023-05-22","close":9053.54},{"date":"2023-05-23","close":9099.9688},{"date":"2023-05-24","close":9123.1826},{"date":"2023-05-25","close":8976.1602},{"date":"2023-05-26","close":8945.208},{"date":"2023-05-30","close":8914.2559},{"date":"2023-05-31","close":8813.6611},{"date":"2023-06-01","close":8829.1367},{"date":"2023-06-02","close":8759.4941},{"date":"2023-06-05","close":8759.4941},{"date":"2023-06-07","close":8821.3984},{"date":"2023-06-08","close":8821.3984},{"date":"2023-06-09","close":8836.874},{"date":"2023-06-12","close":8798.1836},{"date":"2023-06-13","close":8782.708},{"date":"2023-06-14","close":8689.8516},{"date":"2023-06-15","close":8604.7324},{"date":"2023-06-16","close":8620.208},{"date":"2023-06-19","close":8774.9697},{"date":"2023-06-20","close":8666.6367},{"date":"2023-06-21","close":8774.9697},{"date":"2023-06-22","close":8666.6367},{"date":"2023-06-23","close":8496.3994},{"date":"2023-06-26","close":8558.3047},{"date":"2023-06-27","close":8511.875},{"date":"2023-06-28","close":8527.3516},{"date":"2023-06-29","close":8233.3057},{"date":"2023-06-30","close":8287.4717},{"date":"2023-07-03","close":8566.042},{"date":"2023-07-04","close":8511.875},{"date":"2023-07-05","close":8511.875},{"date":"2023-07-06","close":8357.1143},{"date":"2023-07-07","close":8302.9482},{"date":"2023-07-10","close":8302.9482},{"date":"2023-07-11","close":8248.7812},{"date":"2023-07-12","close":8241.043},{"date":"2023-07-13","close":8279.7324},{"date":"2023-07-14","close":8326.1621},{"date":"2023-07-17","close":8349.375},{"date":"2023-07-18","close":8326.1621},{"date":"2023-07-19","close":8295.21},{"date":"2023-07-20","close":8241.043},{"date":"2023-07-21","close":8217.8301},{"date":"2023-07-24","close":7970.2109},{"date":"2023-07-25","close":7807.7114},{"date":"2023-07-26","close":7683.9023},{"date":"2023-07-27","close":7970.2109},{"date":"2023-07-28","close":7931.52},{"date":"2023-07-31","close":7954.7354},{"date":"2023-08-01","close":7970.2109},{"date":"2023-08-02","close":7954.7354},{"date":"2023-08-03","close":7900.5684},{"date":"2023-08-04","close":7869.6162},{"date":"2023-08-07","close":7877.354},{"date":"2023-08-08","close":7923.7822},{"date":"2023-08-09","close":7923.7822},{"date":"2023-08-10","close":7954.7354},{"date":"2023-08-11","close":8024.377},{"date":"2023-08-14","close":7985.6865},{"date":"2023-08-16","close":7923.7822},{"date":"2023-08-17","close":7908.3062},{"date":"2023-08-18","close":7892.8306},{"date":"2023-08-21","close":7931.52},{"date":"2023-08-22","close":7946.9966},{"date":"2023-08-23","close":7931.52},{"date":"2023-08-24","close":7923.7822},{"date":"2023-08-25","close":8055.3301},{"date":"2023-08-28","close":8047.5913},{"date":"2023-08-29","close":8063.0679},{"date":"2023-08-30","close":8086.2822},{"date":"2023-08-31","close":8179.1382},{"date":"2023-09-01","close":8186.877},{"date":"2023-09-04","close":8171.4004},{"date":"2023-09-05","close":8148.186},{"date":"2023-09-06","close":8163.6626},{"date":"2023-09-07","close":8140.4482},{"date":"2023-09-08","close":8225.5674},{"date":"2023-09-11","close":8217.8301},{"date":"2023-09-12","close":8302.9482},{"date":"2023-09-13","close":8326.1621},{"date":"2023-09-14","close":8364.8516},{"date":"2023-09-15","close":8511.875},{"date":"2023-09-18","close":8496.3994},{"date":"2023-09-19","close":8341.6377},{"date":"2023-09-20","close":8380.3281},{"date":"2023-09-21","close":8357.1143},{"date":"2023-09-22","close":8271.9951},{"date":"2023-09-25","close":8256.5195},{"date":"2023-09-26","close":8186.877},{"date":"2023-09-27","close":8132.7104},{"date":"2023-10-04","close":8132.7104},{"date":"2023-10-05","close":8117.2339},{"date":"2023-10-06","close":8194.6143},{"date":"2023-10-10","close":8279.7324},{"date":"2023-10-11","close":8349.375},{"date":"2023-10-12","close":8434.4941},{"date":"2023-10-13","close":8442.2324},{"date":"2023-10-16","close":8651.1611},{"date":"2023-10-17","close":8519.6143},{"date":"2023-10-18","close":8457.709},{"date":"2023-10-19","close":8434.4941},{"date":"2023-10-20","close":8426.7568},{"date":"2023-10-23","close":8496.3994},{"date":"2023-10-24","close":8457.709},{"date":"2023-10-25","close":8535.0889},{"date":"2023-10-26","close":8519.6143},{"date":"2023-10-27","close":8457.709},{"date":"2023-10-30","close":8380.3281},{"date":"2023-10-31","close":8403.543},{"date":"2023-11-01","close":8480.9229},{"date":"2023-11-02","close":8519.6143},{"date":"2023-11-03","close":8604.7324},{"date":"2023-11-06","close":8542.8281},{"date":"2023-11-07","close":8566.042},{"date":"2023-11-08","close":8573.7803},{"date":"2023-11-09","close":8674.375},{"date":"2023-11-10","close":8651.1611},{"date":"2023-11-13","close":8558.3047},{"date":"2023-11-14","close":8651.1611},{"date":"2023-11-15","close":8658.8994},{"date":"2023-11-16","close":8635.6846},{"date":"2023-11-17","close":8674.375},{"date":"2023-11-20","close":8751.7559},{"date":"2023-11-21","close":8751.7559},{"date":"2023-11-22","close":8813.6611},{"date":"2023-11-23","close":8821.3984},{"date":"2023-11-24","close":8798.1836},{"date":"2023-11-27","close":8805.9219},{"date":"2023-11-28","close":8782.708},{"date":"2023-11-29","close":8798.1836},{"date":"2023-11-30","close":8720.8037},{"date":"2023-12-01","close":8720.8037},{"date":"2023-12-04","close":8805.9219},{"date":"2023-12-05","close":8782.708},{"date":"2023-12-06","close":8774.9697},{"date":"2023-12-07","close":8813.6611},{"date":"2023-12-08","close":8836.874},{"date":"2023-12-11","close":8790.4463},{"date":"2023-12-12","close":8790.4463},{"date":"2023-12-13","close":8813.6611},{"date":"2023-12-14","close":8821.3984},{"date":"2023-12-15","close":8821.3984},{"date":"2023-12-18","close":8844.6123},{"date":"2023-12-19","close":8860.0889},{"date":"2023-12-20","close":8914.2559},{"date":"2023-12-21","close":8937.4688},{"date":"2023-12-22","close":8976.1602},{"date":"2023-12-26","close":9092.2305},{"date":"2023-12-27","close":9183.9873},{"date":"2023-12-28","close":9083.8887},{"date":"2024-01-02","close":9033.8398},{"date":"2024-01-03","close":9042.1816},{"date":"2024-01-04","close":8925.4014},{"date":"2024-01-05","close":8983.791},{"date":"2024-01-08","close":8992.1328},{"date":"2024-01-09","close":8942.084},{"date":"2024-01-10","close":8825.3027},{"date":"2024-01-11","close":8808.6201},{"date":"2024-01-12","close":8858.6689},{"date":"2024-01-15","close":8808.6201},{"date":"2024-01-16","close":8775.2539},{"date":"2024-01-17","close":8766.9131},{"date":"2024-01-18","close":8925.4014},{"date":"2024-01-19","close":8867.0107},{"date":"2024-01-22","close":8808.6201},{"date":"2024-01-23","close":8808.6201},{"date":"2024-01-24","close":8791.9365},{"date":"2024-01-25","close":8791.9365},{"date":"2024-01-26","close":8867.0107},{"date":"2024-01-29","close":8908.7178},{"date":"2024-01-30","close":8967.1084},{"date":"2024-01-31","close":8950.4248},{"date":"2024-02-01","close":9167.3047},{"date":"2024-02-02","close":9259.0605},{"date":"2024-02-05","close":9334.1338},{"date":"2024-02-06","close":9492.623},{"date":"2024-02-07","close":9359.1592},{"date":"2024-02-08","close":9392.5254},{"date":"2024-02-13","close":9142.2793},{"date":"2024-02-14","close":9092.2305},{"date":"2024-02-15","close":9075.5479},{"date":"2024-02-16","close":9150.6221},{"date":"2024-02-19","close":9317.4512},{"date":"2024-02-20","close":9359.1592},{"date":"2024-02-21","close":9392.5254},{"date":"2024-02-22","close":9309.1094},{"date":"2024-02-23","close":9259.0605},{"date":"2024-02-26","close":9150.6221},{"date":"2024-02-27","close":9025.499},{"date":"2024-02-28","close":9150.6221},{"date":"2024-02-29","close":9142.2793},{"date":"2024-03-04","close":9158.9629},{"date":"2024-03-05","close":9175.6455},{"date":"2024-03-06","close":9250.7197},{"date":"2024-03-07","close":9242.3779},{"date":"2024-03-08","close":9175.6455},{"date":"2024-03-11","close":9150.6221},{"date":"2024-03-12","close":9100.5723},{"date":"2024-03-13","close":9117.2549},{"date":"2024-03-14","close":9092.2305},{"date":"2024-03-15","close":9217.3535},{"date":"2024-03-18","close":9150.6221},{"date":"2024-03-19","close":9125.5967},{"date":"2024-03-20","close":9626.0859},{"date":"2024-03-21","close":9475.9395},{"date":"2024-03-22","close":9492.623},{"date":"2024-03-25","close":9267.4023},{"date":"2024-03-26","close":9267.4023},{"date":"2024-03-27","close":9275.7432},{"date":"2024-03-28","close":9259.0605},{"date":"2024-03-29","close":9242.3779},{"date":"2024-04-01","close":9234.0361},{"date":"2024-04-02","close":9167.3047},{"date":"2024-04-03","close":9167.3047},{"date":"2024-04-04","close":9125.5967},{"date":"2024-04-05","close":9158.9629},{"date":"2024-04-08","close":9158.9629},{"date":"2024-04-09","close":9175.6455},{"date":"2024-04-11","close":9167.3047},{"date":"2024-04-12","close":9175.6455},{"date":"2024-04-15","close":9158.9629},{"date":"2024-04-16","close":9100.5723},{"date":"2024-04-17","close":9242.3779},{"date":"2024-04-18","close":9259.0605},{"date":"2024-04-19","close":9250.7197},{"date":"2024-04-22","close":9250.7197},{"date":"2024-04-23","close":9275.7432},{"date":"2024-04-24","close":9292.4268},{"date":"2024-04-25","close":9275.7432},{"date":"2024-04-26","close":9217.3535},{"date":"2024-04-29","close":9292.4268},{"date":"2024-04-30","close":9284.085},{"date":"2024-05-02","close":9409.208},{"date":"2024-05-03","close":9392.5254},{"date":"2024-05-07","close":9375.8418},{"date":"2024-05-08","close":9359.1592},{"date":"2024-05-09","close":9400.8662},{"date":"2024-05-10","close":9400.8662},{"date":"2024-05-13","close":9384.1826},{"date":"2024-05-14","close":9384.1826},{"date":"2024-05-16","close":9492.623},{"date":"2024-05-17","close":9509.3057},{"date":"2024-05-20","close":9609.4033},{"date":"2024-05-21","close":9626.0859},{"date":"2024-05-22","close":9609.4033},{"date":"2024-05-23","close":9601.0625},{"date":"2024-05-24","close":9576.0371},{"date":"2024-05-27","close":9500.9639},{"date":"2024-05-28","close":9467.5977},{"date":"2024-05-29","close":9450.915},{"date":"2024-05-30","close":9484.2812},{"date":"2024-05-31","close":9492.623},{"date":"2024-06-03","close":9551.0127},{"date":"2024-06-04","close":9509.3057},{"date":"2024-06-05","close":9509.3057},{"date":"2024-06-07","close":9459.2568},{"date":"2024-06-10","close":9459.2568},{"date":"2024-06-11","close":9459.2568},{"date":"2024-06-12","close":9459.2568},{"date":"2024-06-13","close":9467.5977},{"date":"2024-06-14","close":9459.2568},{"date":"2024-06-17","close":9492.623},{"date":"2024-06-18","close":9534.3301},{"date":"2024-06-19","close":9534.3301},{"date":"2024-06-20","close":9542.6719},{"date":"2024-06-21","close":9576.0371},{"date":"2024-06-24","close":9450.915},{"date":"2024-06-25","close":9459.2568},{"date":"2024-06-26","close":9500.9639},{"date":"2024-06-27","close":9417.5488},{"date":"2024-06-28","close":9500.9639},{"date":"2024-07-01","close":9492.623},{"date":"2024-07-02","close":9442.5742},{"date":"2024-07-03","close":9459.2568},{"date":"2024-07-04","close":9442.5742},{"date":"2024-07-05","close":9459.2568},{"date":"2024-07-08","close":9592.7207},{"date":"2024-07-09","close":9484.2812},{"date":"2024-07-10","close":9576.0371},{"date":"2024-07-11","close":9567.6953},{"date":"2024-07-12","close":9576.0371},{"date":"2024-07-15","close":9551.0127},{"date":"2024-07-16","close":9584.3799},{"date":"2024-07-17","close":9551.0127},{"date":"2024-07-18","close":9534.3301},{"date":"2024-07-19","close":9509.3057},{"date":"2024-07-22","close":9509.3057},{"date":"2024-07-23","close":9509.3057},{"date":"2024-07-24","close":9475.9395},{"date":"2024-07-25","close":9467.5977},{"date":"2024-07-26","close":9434.2324},{"date":"2024-07-29","close":9417.5488},{"date":"2024-07-30","close":9400.8662},{"date":"2024-07-31","close":9342.4756},{"date":"2024-08-01","close":9425.8906},{"date":"2024-08-02","close":9342.4756},{"date":"2024-08-05","close":9058.8652},{"date":"2024-08-06","close":9225.6943},{"date":"2024-08-07","close":9342.4756},{"date":"2024-08-08","close":9350.8174},{"date":"2024-08-09","close":9417.5488},{"date":"2024-08-12","close":9375.8418},{"date":"2024-08-13","close":9542.6719},{"date":"2024-08-14","close":9484.2812},{"date":"2024-08-16","close":9509.3057},{"date":"2024-08-19","close":9459.2568},{"date":"2024-08-20","close":9467.5977},{"date":"2024-08-21","close":9475.9395},{"date":"2024-08-22","close":9500.9639},{"date":"2024-08-23","close":9450.915},{"date":"2024-08-26","close":9459.2568},{"date":"2024-08-27","close":9392.5254},{"date":"2024-08-28","close":9400.8662},{"date":"2024-08-29","close":9359.1592},{"date":"2024-08-30","close":9409.208},{"date":"2024-09-02","close":9409.208},{"date":"2024-09-03","close":9384.1826},{"date":"2024-09-04","close":9384.1826},{"date":"2024-09-05","close":9384.1826},{"date":"2024-09-06","close":9359.1592},{"date":"2024-09-09","close":9450.915},{"date":"2024-09-10","close":9375.8418},{"date":"2024-09-11","close":9375.8418},{"date":"2024-09-12","close":9350.8174},{"date":"2024-09-13","close":9350.8174},{"date":"2024-09-19","close":9342.4756},{"date":"2024-09-20","close":9359.1592},{"date":"2024-09-23","close":9367.5},{"date":"2024-09-24","close":9392.5254},{"date":"2024-09-25","close":9400.8662},{"date":"2024-09-26","close":9417.5488},{"date":"2024-09-27","close":9375.8418},{"date":"2024-09-30","close":9375.8418},{"date":"2024-10-02","close":9325.792},{"date":"2024-10-04","close":9359.1592},{"date":"2024-10-07","close":9334.1338},{"date":"2024-10-08","close":9334.1338},{"date":"2024-10-10","close":9342.4756},{"date":"2024-10-11","close":9342.4756},{"date":"2024-10-14","close":9367.5},{"date":"2024-10-15","close":9375.8418},{"date":"2024-10-16","close":9367.5},{"date":"2024-10-17","close":9359.1592},{"date":"2024-10-18","close":9367.5},{"date":"2024-10-21","close":9384.1826},{"date":"2024-10-22","close":9359.1592},{"date":"2024-10-23","close":9200.6709},{"date":"2024-10-24","close":9259.0605},{"date":"2024-10-25","close":9250.7197},{"date":"2024-10-28","close":9259.0605},{"date":"2024-10-29","close":9309.1094},{"date":"2024-10-30","close":9367.5},{"date":"2024-10-31","close":9359.1592},{"date":"2024-11-01","close":9359.1592},{"date":"2024-11-04","close":9342.4756},{"date":"2024-11-05","close":9367.5},{"date":"2024-11-06","close":9342.4756},{"date":"2024-11-07","close":9317.4512},{"date":"2024-11-08","close":9342.4756},{"date":"2024-11-11","close":9325.792},{"date":"2024-11-12","close":9242.3779},{"date":"2024-11-13","close":9209.0117},{"date":"2024-11-14","close":9267.4023},{"date":"2024-11-15","close":9284.085},{"date":"2024-11-18","close":9334.1338},{"date":"2024-11-19","close":9375.8418},{"date":"2024-11-20","close":9400.8662},{"date":"2024-11-21","close":9467.5977},{"date":"2024-11-22","close":9492.623},{"date":"2024-11-25","close":9576.0371},{"date":"2024-11-26","close":9559.3545},{"date":"2024-11-27","close":9500.9639},{"date":"2024-11-28","close":9525.9883},{"date":"2024-11-29","close":9467.5977},{"date":"2024-12-02","close":9459.2568},{"date":"2024-12-03","close":9484.2812},{"date":"2024-12-04","close":9450.915},{"date":"2024-12-05","close":9409.208},{"date":"2024-12-06","close":9350.8174},{"date":"2024-12-09","close":9259.0605},{"date":"2024-12-10","close":9367.5},{"date":"2024-12-11","close":9525.9883},{"date":"2024-12-12","close":9576.0371},{"date":"2024-12-13","close":9592.7207},{"date":"2024-12-16","close":9584.3799},{"date":"2024-12-17","close":9659.4521},{"date":"2024-12-18","close":9676.1357},{"date":"2024-12-19","close":9609.4033},{"date":"2024-12-20","close":9601.0625},{"date":"2024-12-23","close":9642.7695},{"date":"2024-12-24","close":9759.5498},{"date":"2024-12-26","close":9576.0371},{"date":"2024-12-27","close":9746.3975},{"date":"2024-12-30","close":9585.0039},{"date":"2025-01-02","close":9593.9707},{"date":"2025-01-03","close":9611.9033},{"date":"2025-01-06","close":9585.0039},{"date":"2025-01-07","close":9567.0713},{"date":"2025-01-08","close":9558.1045},{"date":"2025-01-09","close":9611.9033},{"date":"2025-01-10","close":9531.2061},{"date":"2025-01-13","close":9504.3066},{"date":"2025-01-14","close":9549.1387},{"date":"2025-01-15","close":9576.0371},{"date":"2025-01-16","close":9531.2061},{"date":"2025-01-17","close":9450.5088},{"date":"2025-01-20","close":9477.4082},{"date":"2025-01-21","close":9450.5088},{"date":"2025-01-22","close":9468.4414},{"date":"2025-01-23","close":9387.7451},{"date":"2025-01-24","close":9522.2393},{"date":"2025-01-31","close":9567.0713},{"date":"2025-02-03","close":9746.3975},{"date":"2025-02-04","close":9692.5996},{"date":"2025-02-05","close":9710.5322},{"date":"2025-02-06","close":9692.5996},{"date":"2025-02-07","close":9611.9033},{"date":"2025-02-10","close":9638.8018},{"date":"2025-02-11","close":9567.0713},{"date":"2025-02-12","close":9549.1387},{"date":"2025-02-13","close":9522.2393},{"date":"2025-02-14","close":9602.9365},{"date":"2025-02-17","close":9647.7686},{"date":"2025-02-18","close":9647.7686},{"date":"2025-02-19","close":9629.8359},{"date":"2025-02-20","close":9674.667},{"date":"2025-02-21","close":9665.7012},{"date":"2025-02-24","close":9629.8359},{"date":"2025-02-25","close":9585.0039},{"date":"2025-02-26","close":9602.9365},{"date":"2025-02-27","close":9576.0371},{"date":"2025-02-28","close":9450.5088},{"date":"2025-03-04","close":9405.6777},{"date":"2025-03-05","close":9441.543},{"date":"2025-03-06","close":9369.8125},{"date":"2025-03-07","close":9360.8457},{"date":"2025-03-10","close":9450.5088},{"date":"2025-03-11","close":9441.543},{"date":"2025-03-12","close":9405.6777},{"date":"2025-03-13","close":9477.4082},{"date":"2025-03-14","close":9441.543},{"date":"2025-03-17","close":9513.2734},{"date":"2025-03-18","close":9513.2734},{"date":"2025-03-19","close":9477.4082},{"date":"2025-03-20","close":9477.4082},{"date":"2025-03-21","close":9405.6777},{"date":"2025-03-24","close":9414.6436},{"date":"2025-03-25","close":9387.7451},{"date":"2025-03-26","close":9378.7783},{"date":"2025-03-27","close":9333.9463},{"date":"2025-03-28","close":9298.0811},{"date":"2025-03-31","close":9100.8223},{"date":"2025-04-01","close":9226.3506},{"date":"2025-04-02","close":9181.5195},{"date":"2025-04-03","close":9262.2158},{"date":"2025-04-04","close":9441.543},{"date":"2025-04-07","close":9235.3174},{"date":"2025-04-08","close":9280.1484},{"date":"2025-04-09","close":9208.418},{"date":"2025-04-10","close":9208.418},{"date":"2025-04-11","close":9244.2832},{"date":"2025-04-14","close":9244.2832},{"date":"2025-04-15","close":9289.1152},{"date":"2025-04-16","close":9387.7451},{"date":"2025-04-17","close":9405.6777},{"date":"2025-04-18","close":9459.4756},{"date":"2025-04-21","close":9441.543},{"date":"2025-04-22","close":9513.2734},{"date":"2025-04-23","close":9513.2734},{"date":"2025-04-24","close":9540.1719},{"date":"2025-04-25","close":9504.3066},{"date":"2025-04-28","close":9504.3066},{"date":"2025-04-29","close":9486.374},{"date":"2025-04-30","close":9558.1045},{"date":"2025-05-02","close":9593.9707},{"date":"2025-05-07","close":9611.9033},{"date":"2025-05-08","close":9638.8018},{"date":"2025-05-09","close":9620.8691},{"date":"2025-05-12","close":9674.667},{"date":"2025-05-13","close":9674.667},{"date":"2025-05-14","close":9692.5996},{"date":"2025-05-15","close":9495.3408},{"date":"2025-05-16","close":9504.3066},{"date":"2025-05-19","close":9495.3408},{"date":"2025-05-20","close":9486.374},{"date":"2025-05-21","close":9504.3066},{"date":"2025-05-22","close":9504.3066},{"date":"2025-05-23","close":9576.0371},{"date":"2025-05-26","close":9585.0039},{"date":"2025-05-27","close":9522.2393},{"date":"2025-05-28","close":9567.0713},{"date":"2025-05-29","close":9620.8691},{"date":"2025-05-30","close":9701.5664},{"date":"2025-06-02","close":9611.9033},{"date":"2025-06-04","close":9710.5322},{"date":"2025-06-05","close":9755.3643},{"date":"2025-06-09","close":9907.792},{"date":"2025-06-10","close":9827.0947},{"date":"2025-06-11","close":9836.0615},{"date":"2025-06-12","close":9898.8252},{"date":"2025-06-13","close":9845.0273},{"date":"2025-06-16","close":9961.5898},{"date":"2025-06-17","close":9791.2295},{"date":"2025-06-18","close":9845.0273},{"date":"2025-06-19","close":9862.96},{"date":"2025-06-20","close":9898.8252},{"date":"2025-06-23","close":9880.8926},{"date":"2025-06-24","close":9934.6904},{"date":"2025-06-25","close":9970.5557},{"date":"2025-06-26","close":9889.8594},{"date":"2025-06-27","close":9845.0273},{"date":"2025-06-30","close":9836.0615},{"date":"2025-07-01","close":9925.7246},{"date":"2025-07-02","close":10015.3877},{"date":"2025-07-03","close":10042.2861},{"date":"2025-07-04","close":10087.1182},{"date":"2025-07-07","close":10006.4209},{"date":"2025-07-08","close":10105.0508},{"date":"2025-07-09","close":10194.7139},{"date":"2025-07-10","close":10293.3438},{"date":"2025-07-11","close":10266.4443},{"date":"2025-07-14","close":10329.209},{"date":"2025-07-15","close":10212.6465},{"date":"2025-07-16","close":10149.8828},{"date":"2025-07-17","close":10087.1182},{"date":"2025-07-18","close":10042.2861},{"date":"2025-07-21","close":10015.3877},{"date":"2025-07-22","close":10042.2861},{"date":"2025-07-23","close":9988.4883},{"date":"2025-07-24","close":9997.4551},{"date":"2025-07-25","close":9961.5898},{"date":"2025-07-28","close":9961.5898},{"date":"2025-07-29","close":10078.1523},{"date":"2025-07-30","close":9997.4551},{"date":"2025-07-31","close":10060.2197},{"date":"2025-08-01","close":9907.792},{"date":"2025-08-04","close":9934.6904},{"date":"2025-08-05","close":9961.5898},{"date":"2025-08-06","close":9970.5557},{"date":"2025-08-07","close":9979.5225},{"date":"2025-08-08","close":9952.623},{"date":"2025-08-11","close":9871.9268},{"date":"2025-08-12","close":9898.8252},{"date":"2025-08-13","close":9871.9268},{"date":"2025-08-14","close":9925.7246},{"date":"2025-08-18","close":9809.1621},{"date":"2025-08-19","close":9836.0615},{"date":"2025-08-20","close":9755.3643},{"date":"2025-08-21","close":9791.2295},{"date":"2025-08-22","close":9800.1953},{"date":"2025-08-25","close":9836.0615},{"date":"2025-08-26","close":9845.0273},{"date":"2025-08-27","close":9818.1279},{"date":"2025-08-28","close":9880.8926},{"date":"2025-08-29","close":9818.1279},{"date":"2025-09-01","close":9809.1621},{"date":"2025-09-02","close":9836.0615},{"date":"2025-09-03","close":9871.9268},{"date":"2025-09-04","close":9862.96},{"date":"2025-09-05","close":9880.8926},{"date":"2025-09-08","close":10060.2197},{"date":"2025-09-09","close":10194.7139},{"date":"2025-09-10","close":10194.7139},{"date":"2025-09-11","close":10167.8154},{"date":"2025-09-12","close":10158.8486},{"date":"2025-09-15","close":10239.5459},{"date":"2025-09-16","close":10203.6807},{"date":"2025-09-17","close":10167.8154},{"date":"2025-09-18","close":10158.8486},{"date":"2025-09-19","close":11340.0},{"date":"2025-09-22","close":10194.7139},{"date":"2025-09-23","close":10131.9502},{"date":"2025-09-24","close":10122.9834},{"date":"2025-09-25","close":10087.1182},{"date":"2025-09-26","close":10060.2197},{"date":"2025-09-29","close":10042.2861},{"date":"2025-09-30","close":10051.2529},{"date":"2025-10-01","close":10087.1182},{"date":"2025-10-02","close":10114.0176},{"date":"2025-10-10","close":10042.2861},{"date":"2025-10-13","close":9997.4551},{"date":"2025-10-14","close":10042.2861},{"date":"2025-10-15","close":10114.0176},{"date":"2025-10-16","close":10078.1523},{"date":"2025-10-17","close":10060.2197},{"date":"2025-10-20","close":10078.1523},{"date":"2025-10-21","close":10096.085},{"date":"2025-10-22","close":10194.7139},{"date":"2025-10-23","close":10167.8154},{"date":"2025-10-24","close":10167.8154},{"date":"2025-10-27","close":10131.9502},{"date":"2025-10-28","close":10167.8154},{"date":"2025-10-29","close":10140.916},{"date":"2025-10-30","close":10096.085},{"date":"2025-10-31","close":10096.085},{"date":"2025-11-03","close":10033.3203},{"date":"2025-11-04","close":10033.3203},{"date":"2025-11-05","close":10033.3203},{"date":"2025-11-06","close":10087.1182},{"date":"2025-11-07","close":10051.2529},{"date":"2025-11-10","close":10221.6133},{"date":"2025-11-11","close":10203.6807},{"date":"2025-11-12","close":10311.2764},{"date":"2025-11-13","close":10302.3105},{"date":"2025-11-14","close":10311.2764},{"date":"2025-11-17","close":10311.2764},{"date":"2025-11-18","close":10239.5459},{"date":"2025-11-19","close":10239.5459},{"date":"2025-11-20","close":10293.3438},{"date":"2025-11-21","close":10248.5117},{"date":"2025-11-24","close":10248.5117},{"date":"2025-11-25","close":10230.5791},{"date":"2025-11-26","close":10248.5117},{"date":"2025-11-27","close":10248.5117},{"date":"2025-11-28","close":10302.3105},{"date":"2025-12-01","close":10356.1084},{"date":"2025-12-02","close":10383.0068},{"date":"2025-12-03","close":10445.7715},{"date":"2025-12-04","close":10490.6025},{"date":"2025-12-05","close":10445.7715},{"date":"2025-12-08","close":10391.9736},{"date":"2025-12-09","close":10400.9395},{"date":"2025-12-10","close":10383.0068},{"date":"2025-12-11","close":10391.9736},{"date":"2025-12-12","close":10472.6699},{"date":"2025-12-15","close":10481.6367},{"date":"2025-12-16","close":10383.0068},{"date":"2025-12-17","close":10356.1084},{"date":"2025-12-18","close":10347.1416},{"date":"2025-12-19","close":10472.6699},{"date":"2025-12-22","close":10418.8721},{"date":"2025-12-23","close":10284.377},{"date":"2025-12-24","close":10284.377},{"date":"2025-12-26","close":10302.3105},{"date":"2025-12-29","close":9970.5557},{"date":"2025-12-30","close":9836.0615},{"date":"2026-01-02","close":9818.1279},{"date":"2026-01-05","close":9853.9941},{"date":"2026-01-06","close":9728.4648},{"date":"2026-01-07","close":9638.8018},{"date":"2026-01-08","close":9629.8359},{"date":"2026-01-09","close":9620.8691},{"date":"2026-01-12","close":9638.8018},{"date":"2026-01-13","close":9638.8018},{"date":"2026-01-14","close":9674.667},{"date":"2026-01-15","close":9656.7344},{"date":"2026-01-16","close":9647.7686},{"date":"2026-01-19","close":9638.8018},{"date":"2026-01-20","close":9719.499},{"date":"2026-01-21","close":9629.8359},{"date":"2026-01-22","close":9647.7686},{"date":"2026-01-23","close":9656.7344},{"date":"2026-01-26","close":9692.5996},{"date":"2026-01-27","close":9800.1953},{"date":"2026-01-28","close":9827.0947},{"date":"2026-01-29","close":9889.8594},{"date":"2026-01-30","close":9934.6904},{"date":"2026-02-02","close":9773.2969},{"date":"2026-02-03","close":9898.8252},{"date":"2026-02-04","close":9952.623},{"date":"2026-02-05","close":9979.5225},{"date":"2026-02-06","close":9898.8252},{"date":"2026-02-09","close":10051.2529},{"date":"2026-02-10","close":10096.085},{"date":"2026-02-11","close":10087.1182},{"date":"2026-02-12","close":10167.8154},{"date":"2026-02-13","close":10239.5459},{"date":"2026-02-19","close":10427.8389},{"date":"2026-02-20","close":10454.7373},{"date":"2026-02-23","close":10481.6367},{"date":"2026-02-24","close":10400.9395},{"date":"2026-02-25","close":10374.041},{"date":"2026-02-26","close":10383.0068},{"date":"2026-02-27","close":10320.2432},{"date":"2026-03-03","close":10194.7139},{"date":"2026-03-04","close":9692.5996},{"date":"2026-03-05","close":10060.2197},{"date":"2026-03-06","close":10176.7812},{"date":"2026-03-09","close":9871.9268},{"date":"2026-03-10","close":10015.3877},{"date":"2026-03-11","close":10194.7139},{"date":"2026-03-12","close":10383.0068},{"date":"2026-03-13","close":11270.6738},{"date":"2026-03-16","close":11494.832},{"date":"2026-03-17","close":11602.4277},{"date":"2026-03-18","close":11665.1914},{"date":"2026-03-19","close":11745.8887},{"date":"2026-03-20","close":11826.5859},{"date":"2026-03-23","close":11530.6973},{"date":"2026-03-24","close":11647.2588},{"date":"2026-03-25","close":11450.0},{"date":"2026-03-26","close":11860.0},{"date":"2026-03-27","close":11850.0},{"date":"2026-03-30","close":12150.0},{"date":"2026-03-31","close":12110.0},{"date":"2026-04-01","close":12360.0},{"date":"2026-04-02","close":12140.0},{"date":"2026-04-03","close":12220.0},{"date":"2026-04-06","close":12230.0},{"date":"2026-04-07","close":12160.0},{"date":"2026-04-08","close":12350.0},{"date":"2026-04-09","close":12330.0},{"date":"2026-04-10","close":12430.0},{"date":"2026-04-13","close":12440.0},{"date":"2026-04-14","close":12570.0},{"date":"2026-04-15","close":12820.0},{"date":"2026-04-16","close":12800.0},{"date":"2026-04-17","close":13100.0},{"date":"2026-04-20","close":13280.0},{"date":"2026-04-21","close":13610.0},{"date":"2026-04-22","close":13200.0},{"date":"2026-04-23","close":13100.0},{"date":"2026-04-24","close":13220.0},{"date":"2026-04-27","close":13180.0},{"date":"2026-04-28","close":13310.0},{"date":"2026-04-29","close":13380.0},{"date":"2026-04-30","close":13520.0},{"date":"2026-05-04","close":13220.0},{"date":"2026-05-06","close":13110.0},{"date":"2026-05-07","close":13240.0},{"date":"2026-05-08","close":13110.0},{"date":"2026-05-11","close":12870.0},{"date":"2026-05-12","close":12770.0},{"date":"2026-05-13","close":12760.0},{"date":"2026-05-14","close":12940.0},{"date":"2026-05-15","close":13050.0},{"date":"2026-05-18","close":12930.0},{"date":"2026-05-19","close":12800.0},{"date":"2026-05-20","close":12700.0},{"date":"2026-05-21","close":12850.0},{"date":"2026-05-22","close":13070.0},{"date":"2026-05-26","close":12860.0},{"date":"2026-05-27","close":12820.0},{"date":"2026-05-28","close":12750.0},{"date":"2026-05-29","close":12440.0},{"date":"2026-06-01","close":12310.0},{"date":"2026-06-02","close":12530.0},{"date":"2026-06-04","close":12560.0},{"date":"2026-06-05","close":12580.0},{"date":"2026-06-08","close":12390.0},{"date":"2026-06-09","close":13000.0},{"date":"2026-06-10","close":12890.0},{"date":"2026-06-11","close":12860.0},{"date":"2026-06-12","close":13140.0},{"date":"2026-06-15","close":13200.0},{"date":"2026-06-16","close":13220.0},{"date":"2026-06-17","close":13260.0},{"date":"2026-06-18","close":13180.0},{"date":"2026-06-19","close":13040.0},{"date":"2026-06-22","close":12950.0},{"date":"2026-06-23","close":12740.0},{"date":"2026-06-24","close":12490.0},{"date":"2026-06-25","close":12540.0},{"date":"2026-06-26","close":12450.0},{"date":"2026-06-29","close":12600.0},{"date":"2026-06-30","close":13300.0},{"date":"2026-07-01","close":13260.0},{"date":"2026-07-02","close":13190.0},{"date":"2026-07-03","close":13280.0},{"date":"2026-07-06","close":13300.0},{"date":"2026-07-07","close":13440.0},{"date":"2026-07-08","close":13300.0},{"date":"2026-07-09","close":13320.0},{"date":"2026-07-10","close":13140.0},{"date":"2026-07-13","close":13100.0},{"date":"2026-07-14","close":13070.0},{"date":"2026-07-15","close":13100.0},{"date":"2026-07-16","close":13070.0},{"date":"2026-07-20","close":12710.0},{"date":"2026-07-21","close":12900.0},{"date":"2026-07-22","close":12650.0},{"date":"2026-07-23","close":12960.0},{"date":"2026-07-24","close":12870.0},{"date":"2026-07-27","close":13020.0},{"date":"2026-07-28","close":12890.0},{"date":"2026-07-29","close":12890.0},{"date":"2026-07-30","close":12800.0},{"date":"2026-07-31","close":12950.0},{"date":"2026-08-03","close":12860.0},{"date":"2026-08-04","close":12920.0},{"date":"2026-08-05","close":13070.0},{"date":"2026-08-06","close":13200.0},{"date":"2026-08-07","close":13230.0},{"date":"2026-08-10","close":13060.0},{"date":"2026-08-11","close":13090.0},{"date":"2026-08-12","close":13080.0},{"date":"2026-08-13","close":13070.0},{"date":"2026-08-14","close":13330.0},{"date":"2026-08-18","close":13290.0},{"date":"2026-08-19","close":13170.0},{"date":"2026-08-20","close":13150.0},{"date":"2026-08-21","close":13080.0},{"date":"2026-08-24","close":13170.0},{"date":"2026-08-25","close":13310.0},{"date":"2026-08-26","close":13510.0},{"date":"2026-08-27","close":13330.0},{"date":"2026-08-28","close":13680.0},{"date":"2026-08-31","close":13540.0},{"date":"2026-09-01","close":13600.0},{"date":"2026-09-02","close":13430.0},{"date":"2026-09-03","close":13400.0},{"date":"2026-09-04","close":13420.0},{"date":"2026-09-07","close":13190.0},{"date":"2026-09-08","close":13110.0},{"date":"2026-09-09","close":13170.0},{"date":"2026-09-10","close":13060.0},{"date":"2026-09-11","close":13060.0},{"date":"2026-09-14","close":13190.0},{"date":"2026-09-15","close":13070.0},{"date":"2026-09-16","close":13120.0},{"date":"2026-09-17","close":13260.0},{"date":"2026-09-18","close":13190.0},{"date":"2026-09-21","close":13200.0},{"date":"2026-09-22","close":13200.0},{"date":"2026-09-23","close":13220.0},{"date":"2026-09-28","close":13250.0},{"date":"2026-09-29","close":13300.0},{"date":"2026-09-30","close":13370.0},{"date":"2026-10-01","close":13370.0},{"date":"2026-10-02","close":13200.0},{"date":"2026-10-06","close":13240.0},{"date":"2026-10-07","close":13050.0},{"date":"2026-10-08","close":13150.0},{"date":"2026-10-12","close":13010.0},{"date":"2026-10-13","close":13190.0},{"date":"2026-10-14","close":13190.0},{"date":"2026-10-15","close":13070.0},{"date":"2026-10-16","close":13250.0},{"date":"2026-10-19","close":13420.0},{"date":"2026-10-20","close":13300.0},{"date":"2026-10-21","close":13320.0},{"date":"2026-10-22","close":13350.0},{"date":"2026-10-23","close":13130.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-1959.0,"foreign_net":-479.0,"institution_net":2438.0},{"date":"2026-10-21","retail_net":1178.0,"foreign_net":-1209.0,"institution_net":31.0},{"date":"2026-10-20","retail_net":1383.0,"foreign_net":-1150.0,"institution_net":-233.0},{"date":"2026-10-19","retail_net":-228.0,"foreign_net":131.0,"institution_net":97.0},{"date":"2026-10-16","retail_net":4907.0,"foreign_net":-3645.0,"institution_net":-1262.0},{"date":"2026-10-15","retail_net":-4102.0,"foreign_net":3410.0,"institution_net":692.0},{"date":"2026-10-14","retail_net":-1275.0,"foreign_net":1255.0,"institution_net":20.0},{"date":"2026-10-13","retail_net":-6508.0,"foreign_net":6016.0,"institution_net":492.0},{"date":"2026-10-12","retail_net":-4974.0,"foreign_net":4977.0,"institution_net":-3.0},{"date":"2026-10-08","retail_net":-1634.0,"foreign_net":2107.0,"institution_net":-473.0},{"date":"2026-10-07","retail_net":1972.0,"foreign_net":-1343.0,"institution_net":-629.0},{"date":"2026-10-06","retail_net":6384.0,"foreign_net":-6048.0,"institution_net":-336.0},{"date":"2026-10-02","retail_net":566.0,"foreign_net":-1001.0,"institution_net":435.0},{"date":"2026-10-01","retail_net":3963.0,"foreign_net":-4249.0,"institution_net":286.0},{"date":"2026-09-30","retail_net":2174.0,"foreign_net":-1954.0,"institution_net":-220.0},{"date":"2026-09-29","retail_net":2908.0,"foreign_net":-1228.0,"institution_net":-1680.0},{"date":"2026-09-28","retail_net":-8071.0,"foreign_net":5891.0,"institution_net":2180.0},{"date":"2026-09-23","retail_net":8430.0,"foreign_net":-8354.0,"institution_net":-76.0},{"date":"2026-09-22","retail_net":3769.0,"foreign_net":-3759.0,"institution_net":-10.0},{"date":"2026-09-21","retail_net":11216.0,"foreign_net":-11078.0,"institution_net":-138.0},{"date":"2026-09-18","retail_net":9878.0,"foreign_net":-10197.0,"institution_net":319.0},{"date":"2026-09-17","retail_net":8457.0,"foreign_net":-8419.0,"institution_net":-38.0},{"date":"2026-09-16","retail_net":5870.0,"foreign_net":-5423.0,"institution_net":-447.0},{"date":"2026-09-15","retail_net":5392.0,"foreign_net":-5412.0,"institution_net":20.0},{"date":"2026-09-14","retail_net":-1065.0,"foreign_net":785.0,"institution_net":280.0},{"date":"2026-09-11","retail_net":1460.0,"foreign_net":-944.0,"institution_net":-516.0},{"date":"2026-09-10","retail_net":3176.0,"foreign_net":-4440.0,"institution_net":1264.0},{"date":"2026-09-09","retail_net":2659.0,"foreign_net":-2610.0,"institution_net":-49.0},{"date":"2026-09-08","retail_net":-84.0,"foreign_net":94.0,"institution_net":-10.0},{"date":"2026-09-07","retail_net":5915.0,"foreign_net":-6030.0,"institution_net":115.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-1959.0,"foreign_net":-479.0,"institution_net":2438.0},"d3":{"retail_net":602.0,"foreign_net":-2838.0,"institution_net":2236.0},"d7":{"retail_net":-96.0,"foreign_net":-1687.0,"institution_net":1783.0},"d14":{"retail_net":-327.0,"foreign_net":-1228.0,"institution_net":1555.0},"d30":{"retail_net":61757.0,"foreign_net":-64306.0,"institution_net":2549.0}},"analysis":"최근 5일 외국인 순매수 -6352.00, 기관 순매수 1071.00. 30일 누적: 외국인 -6.43만, 기관 2549.00.","foreign_flow":-6352.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":1071.0},"insider_trades":[],"price_analysis":{"current":13080.0,"low_30d":12780.0,"support":12911.0,"high_30d":14090.0,"change_1d":-2.0,"change_7d":-2.1,"change_30d":0.2,"resistance":13959.0,"position_in_range":23.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.33,"per":5.08,"quarter":"2024-Q2"},{"pbr":0.31,"per":4.65,"quarter":"2024-Q3"},{"pbr":0.32,"per":6.06,"quarter":"2024-Q4"},{"pbr":0.32,"per":6.82,"quarter":"2025-Q1"},{"pbr":0.33,"per":6.18,"quarter":"2025-Q2"},{"pbr":0.33,"per":5.41,"quarter":"2025-Q3"},{"pbr":0.32,"per":3.98,"quarter":"2025-Q4"},{"pbr":0.4,"per":4.47,"quarter":"2026-Q1"},{"pbr":0.43,"per":4.94,"quarter":"2026-Q2"},{"pbr":0.42,"per":4.86,"quarter":"현재"}],"timeline":[{"close":9500.9639,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":9375.8418,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":9585.0039,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":9100.8223,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":9836.0615,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":10051.2529,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":9836.0615,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":12110.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":13300.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.34,"pbr_5y_low":0.31,"per_5y_avg":5.29,"per_5y_low":3.98,"current_pbr":0.42,"current_per":4.86,"pbr_5y_high":0.43,"per_5y_high":6.82,"pbr_5y_median":0.33,"per_5y_median":5.08,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":33.3,"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":["전분기 대비 매출 22% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Energy","industry":"Unknown"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +22.2%"},"momentum":{"grade":"C","reason":"RSI 49"},"valuation":{"grade":"C","reason":"PER 4.89x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.84,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.81,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.32,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.53,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":47.6,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":15.31,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":26.49,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.33,"per":5.08,"close":9500.9639,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.31,"per":4.65,"close":9375.8418,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.32,"per":6.06,"close":9585.0039,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.32,"per":6.82,"close":9100.8223,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.33,"per":6.18,"close":9836.0615,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.33,"per":5.41,"close":10051.2529,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.32,"per":3.98,"close":9836.0615,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.4,"per":4.47,"close":12110.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.43,"per":4.94,"close":13300.0,"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":"4.9배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"2.8%"}],"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":819.0,"pbr":null,"per":null,"roa":0.018369832629790327,"roe":0.02811688585060573,"revenue":33685006539.0,"market_cap":null,"net_income":10500226221.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.47601795954634296,"total_assets":571601627114.0,"total_equity":373449117971.0,"profit_margin":0.3117180995302166,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":7366926106.0,"operating_margin":0.21870045052449916},{"eps":482.47,"pbr":0.45,"per":5.8,"roa":0.010127845563774988,"roe":0.015846753236520062,"revenue":27567865731.0,"market_cap":158300000000.0,"net_income":5751496396.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3731295296622467,"total_assets":567889425227.0,"total_equity":362944781821.0,"profit_margin":0.20863045591274976,"dividend_yield":9.94,"fiscal_quarter":"Q1","operating_income":1530993342.0,"operating_margin":0.055535432337745376},{"eps":440.41,"pbr":null,"per":null,"roa":0.009595060172457436,"roe":0.014068798181377176,"revenue":28270844830.0,"market_cap":null,"net_income":5250159709.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3521185536145154,"total_assets":547173192730.0,"total_equity":373177555134.0,"profit_margin":0.18570933201927944,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3082868679.0,"operating_margin":0.10904763184609789},{"eps":947.74,"pbr":null,"per":null,"roa":0.02082100251632243,"roe":0.03069038021931761,"revenue":34299330274.0,"market_cap":null,"net_income":11297925436.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.4999013088310192,"total_assets":542621587368.0,"total_equity":368125952017.0,"profit_margin":0.3293920127811998,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6981177388.0,"operating_margin":0.20353684262144203},{"eps":837.26,"pbr":null,"per":null,"roa":0.018778268304850142,"roe":0.02796283847281278,"revenue":35906901369.0,"market_cap":null,"net_income":9980883618.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5212896711594273,"total_assets":531512461957.0,"total_equity":356933850893.0,"profit_margin":0.27796560653983177,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":8812314558.0,"operating_margin":0.24542119264036683},{"eps":247.82,"pbr":null,"per":null,"roa":0.005523311208507639,"roe":0.008514248906118576,"revenue":28807828799.0,"market_cap":null,"net_income":2954274190.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.41111786909158243,"total_assets":534873752080.0,"total_equity":346980012280.0,"profit_margin":0.10255108812999301,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1666308188.0,"operating_margin":0.057842199758485174},{"eps":-173.66,"pbr":null,"per":null,"roa":-0.0038426906971929086,"roe":-0.00581889970076633,"revenue":30844517626.0,"market_cap":null,"net_income":-2070138066.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.4099799592696668,"total_assets":538720971613.0,"total_equity":355761084132.0,"profit_margin":-0.06711526797407275,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1926477221.0,"operating_margin":0.06245768678762219},{"eps":679.76,"pbr":null,"per":null,"roa":0.01480400602056026,"roe":0.022565312416878862,"revenue":36385199274.0,"market_cap":null,"net_income":8103342786.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5071821669309019,"total_assets":547374999358.0,"total_equity":359106164200.0,"profit_margin":0.22270986411198404,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":7551338985.0,"operating_margin":0.2075387557488522},{"eps":580.42,"pbr":null,"per":null,"roa":0.012702986065252353,"roe":0.01970948559356913,"revenue":38162435468.0,"market_cap":null,"net_income":6919123550.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5115706998933615,"total_assets":544684809891.0,"total_equity":351055511680.0,"profit_margin":0.18130717982613634,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":9077785346.0,"operating_margin":0.2378722750441835},{"eps":494.47,"pbr":null,"per":null,"roa":0.011767449522259716,"roe":0.017127938996708243,"revenue":28871912002.0,"market_cap":null,"net_income":5894589230.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5147521911597159,"total_assets":500923264540.0,"total_equity":344150526875.0,"profit_margin":0.2041634523405195,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5224221511.0,"operating_margin":0.1809447711893175},{"eps":260.87,"pbr":null,"per":null,"roa":0.006313346156182451,"roe":0.008936426615936183,"revenue":23241949004.0,"market_cap":null,"net_income":3109798516.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.4933957010673424,"total_assets":492575322035.0,"total_equity":347991277683.0,"profit_margin":0.13380110744863932,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1954641726.0,"operating_margin":0.08409973387617369},{"eps":533.84,"pbr":null,"per":null,"roa":0.012893565663663197,"roe":0.01843687951424913,"revenue":31005513500.0,"market_cap":null,"net_income":6363933609.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5089360373921883,"total_assets":493574374615.0,"total_equity":345174117132.0,"profit_margin":0.20525167593176613,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5462076004.0,"operating_margin":0.17616466839034936}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1869.6,"per":5.08,"date":"2024-06","close":9500.96,"source":"reported"},{"eps":1869.6,"per":5.0,"date":"2024-07","close":9342.48,"source":"reported"},{"eps":1869.6,"per":5.03,"date":"2024-08","close":9409.21,"source":"reported"},{"eps":2015.52,"per":4.65,"date":"2024-09","close":9375.84,"source":"reported"},{"eps":2015.52,"per":4.64,"date":"2024-10","close":9359.16,"source":"reported"},{"eps":2015.52,"per":4.7,"date":"2024-11","close":9467.6,"source":"reported"},{"eps":1580.99,"per":6.06,"date":"2024-12","close":9585.0,"source":"reported"},{"eps":1580.99,"per":6.05,"date":"2025-01","close":9567.07,"source":"reported"},{"eps":1580.99,"per":5.98,"date":"2025-02","close":9450.51,"source":"reported"},{"eps":1334.34,"per":6.82,"date":"2025-03","close":9100.82,"source":"reported"},{"eps":1334.34,"per":7.16,"date":"2025-04","close":9558.1,"source":"reported"},{"eps":1334.34,"per":7.27,"date":"2025-05","close":9701.57,"source":"reported"},{"eps":1591.18,"per":6.18,"date":"2025-06","close":9836.06,"source":"reported"},{"eps":1591.18,"per":6.32,"date":"2025-07","close":10060.22,"source":"reported"},{"eps":1591.18,"per":6.17,"date":"2025-08","close":9818.13,"source":"reported"},{"eps":1859.16,"per":5.41,"date":"2025-09","close":10051.25,"source":"reported"},{"eps":1859.16,"per":5.43,"date":"2025-10","close":10096.08,"source":"reported"},{"eps":1859.16,"per":5.54,"date":"2025-11","close":10302.31,"source":"reported"},{"eps":2473.23,"per":3.98,"date":"2025-12","close":9836.06,"source":"reported"},{"eps":2473.23,"per":4.02,"date":"2026-01","close":9934.69,"source":"reported"},{"eps":2473.23,"per":4.17,"date":"2026-02","close":10320.24,"source":"reported"},{"eps":2707.88,"per":4.47,"date":"2026-03","close":12110.0,"source":"reported"},{"eps":2707.88,"per":4.99,"date":"2026-04","close":13520.0,"source":"reported"},{"eps":2707.88,"per":4.59,"date":"2026-05","close":12440.0,"source":"reported"},{"eps":2689.62,"per":4.94,"date":"2026-06","close":13300.0,"source":"reported"},{"eps":2689.62,"per":4.81,"date":"2026-07","close":12950.0,"source":"reported"},{"eps":2689.62,"per":5.03,"date":"2026-08","close":13540.0,"source":"reported"},{"eps":2689.62,"per":4.97,"date":"2026-09","close":13370.0,"source":"reported"},{"eps":2689.62,"per":4.88,"date":"2026-10","close":13130.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":5.32,"std":0.87,"count":29,"current":4.88,"lower_1sd":4.45,"upper_1sd":6.19},"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":"메가스터디","phase":"above-fold","symbol_resolved":true}