{"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":"2026-10-23T09:44:47.791297+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-14.4,"direction":"higher_better","percentile":34},{"name":"영업이익 성장률","unit":"%","value":-23.4,"direction":"higher_better","percentile":28}],"summary":"매출 -14.4%","percentile":31},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":36.1,"direction":null,"percentile":36},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":0.2,"direction":"higher_better","percentile":50}],"summary":"RSI 36","percentile":39},"valuation":{"grade":"C","metrics":[],"summary":"PER 14.14x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":17.49,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":14.39,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.87,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.7%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.06,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.09,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":28.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.25,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 3.1x, 순차입금비율 0.1x","percentile":84}},"signals":[],"summary":"GST(083450)은 Technology 섹터 KR 시장 종목입니다, 시가총액 7897.39억. 현재가 42,850원, 전일 대비 +2.9%, 30일 +0.2%. PER 14.1배 / ROE 3.7%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 4.16만, 기관 순매도 9.41만.","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":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.45,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.45%","value_pct":1.45},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":20.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.9,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.09,"direction":"lower_better","percentile":null}],"summary":"배당성향 21%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.45},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-941.22178614945,"grade":"D","trend":"하락","atr_14":3767.8571428571427,"rsi_14":36.09898107714701,"sma_20":50120.0,"sma_60":46589.166666666664,"comment":"하락 추세, RSI 36","analysis":"RSI(14) 36.1로 약세 구간입니다. MACD(-941.22)가 시그널선(510.22)을 하회합니다(데드크로스). SMA20 50120, SMA60 46589 — 혼조세입니다. 볼린저밴드 40766~59474 (현재 위치 11%).","bb_lower":40766.10241663936,"bb_upper":59473.89758336064,"macd_signal":510.22126371215813},"change_pct":1.44,"chart_data":[{"date":"2024-10-23","open":14464,"high":14953,"low":14445,"close":14790,"volume":202288,"rsi_14":36.31,"sma_20":16346.5,"sma_60":16102.33,"sma_120":19008.21},{"date":"2024-10-24","open":14666,"high":14819,"low":14484,"close":14618,"volume":150872,"rsi_14":36.76,"sma_20":16364.5,"sma_60":16058.17,"sma_120":18945.98},{"date":"2024-10-25","open":14560,"high":14666,"low":14215,"close":14234,"volume":236247,"rsi_14":31.63,"sma_20":16333.5,"sma_60":16020.0,"sma_120":18870.4},{"date":"2024-10-28","open":14234,"high":14723,"low":14225,"close":14618,"volume":258919,"rsi_14":31.09,"sma_20":16275.0,"sma_60":15999.5,"sma_120":18790.84},{"date":"2024-10-29","open":14733,"high":15259,"low":14570,"close":15039,"volume":543479,"rsi_14":37.22,"sma_20":16203.5,"sma_60":15994.33,"sma_120":18715.16},{"date":"2024-10-30","open":15039,"high":15173,"low":14618,"close":14618,"volume":237229,"rsi_14":36.15,"sma_20":16120.0,"sma_60":15954.67,"sma_120":18637.69},{"date":"2024-10-31","open":14416,"high":15106,"low":14330,"close":14742,"volume":291952,"rsi_14":40.38,"sma_20":16050.0,"sma_60":15935.17,"sma_120":18564.86},{"date":"2024-11-01","open":14551,"high":14809,"low":14397,"close":14666,"volume":254088,"rsi_14":34.01,"sma_20":15988.0,"sma_60":15906.33,"sma_120":18494.91},{"date":"2024-11-04","open":14982,"high":15326,"low":14752,"close":15106,"volume":444197,"rsi_14":36.84,"sma_20":15940.0,"sma_60":15889.0,"sma_120":18419.81},{"date":"2024-11-05","open":15106,"high":15183,"low":14857,"close":14982,"volume":213968,"rsi_14":39.05,"sma_20":15863.5,"sma_60":15892.67,"sma_120":18347.59},{"date":"2024-11-06","open":15106,"high":15403,"low":14675,"close":14713,"volume":387475,"rsi_14":40.47,"sma_20":15777.5,"sma_60":15927.17,"sma_120":18283.07},{"date":"2024-11-07","open":14619,"high":14836,"low":14024,"close":14713,"volume":505009,"rsi_14":51.84,"sma_20":15716.5,"sma_60":15946.5,"sma_120":18227.68},{"date":"2024-11-08","open":15039,"high":16179,"low":15039,"close":15853,"volume":996710,"rsi_14":59.92,"sma_20":15723.5,"sma_60":15977.5,"sma_120":18181.85},{"date":"2024-11-11","open":16035,"high":16035,"low":14953,"close":15097,"volume":660647,"rsi_14":56.02,"sma_20":15667.5,"sma_60":15998.5,"sma_120":18126.92},{"date":"2024-11-12","open":14991,"high":15087,"low":13803,"close":13823,"volume":745902,"rsi_14":41.92,"sma_20":15533.0,"sma_60":15985.67,"sma_120":18063.22},{"date":"2024-11-13","open":13803,"high":14206,"low":13602,"close":13794,"volume":486688,"rsi_14":42.95,"sma_20":15418.0,"sma_60":15964.83,"sma_120":18003.64},{"date":"2024-11-14","open":13803,"high":14369,"low":13545,"close":13679,"volume":520003,"rsi_14":45.02,"sma_20":15319.5,"sma_60":15937.5,"sma_120":17949.75},{"date":"2024-11-15","open":13813,"high":14915,"low":13775,"close":14579,"volume":717892,"rsi_14":49.69,"sma_20":15309.0,"sma_60":15914.5,"sma_120":17903.9},{"date":"2024-11-18","open":14857,"high":15202,"low":14139,"close":14234,"volume":460610,"rsi_14":43.31,"sma_20":15273.0,"sma_60":15868.17,"sma_120":17851.92},{"date":"2024-11-19","open":14464,"high":14551,"low":13985,"close":14119,"volume":298908,"rsi_14":45.64,"sma_20":15253.5,"sma_60":15823.67,"sma_120":17794.76},{"date":"2024-11-20","open":14589,"high":15010,"low":14263,"close":14388,"volume":577526,"rsi_14":46.97,"sma_20":15232.5,"sma_60":15780.17,"sma_120":17733.67},{"date":"2024-11-21","open":14340,"high":14445,"low":14110,"close":14110,"volume":301172,"rsi_14":45.41,"sma_20":15206.0,"sma_60":15739.17,"sma_120":17664.1},{"date":"2024-11-22","open":14225,"high":14685,"low":14148,"close":14158,"volume":362811,"rsi_14":41.62,"sma_20":15202.0,"sma_60":15706.0,"sma_120":17598.5},{"date":"2024-11-25","open":14292,"high":14713,"low":14244,"close":14656,"volume":319224,"rsi_14":47.3,"sma_20":15204.0,"sma_60":15682.17,"sma_120":17524.5},{"date":"2024-11-26","open":14608,"high":15336,"low":14426,"close":15058,"volume":439042,"rsi_14":52.8,"sma_20":15205.0,"sma_60":15652.5,"sma_120":17454.62},{"date":"2024-11-27","open":14943,"high":14943,"low":14273,"close":14340,"volume":394701,"rsi_14":45.62,"sma_20":15190.5,"sma_60":15610.17,"sma_120":17393.33},{"date":"2024-11-28","open":14302,"high":14359,"low":14052,"close":14091,"volume":191812,"rsi_14":35.3,"sma_20":15156.5,"sma_60":15566.67,"sma_120":17331.32},{"date":"2024-11-29","open":14119,"high":14196,"low":13372,"close":13411,"volume":316872,"rsi_14":35.76,"sma_20":15091.0,"sma_60":15519.0,"sma_120":17270.49},{"date":"2024-12-02","open":13861,"high":14254,"low":13478,"close":13679,"volume":524350,"rsi_14":48.54,"sma_20":15016.5,"sma_60":15475.5,"sma_120":17212.0},{"date":"2024-12-03","open":13679,"high":14560,"low":13679,"close":14512,"volume":522328,"rsi_14":56.28,"sma_20":14992.0,"sma_60":15449.83,"sma_120":17156.38},{"date":"2024-12-04","open":14369,"high":15097,"low":14359,"close":15039,"volume":883252,"rsi_14":61.09,"sma_20":15009.0,"sma_60":15448.17,"sma_120":17112.43},{"date":"2024-12-05","open":15202,"high":15489,"low":14934,"close":15049,"volume":558143,"rsi_14":54.48,"sma_20":15015.5,"sma_60":15459.33,"sma_120":17055.63},{"date":"2024-12-06","open":15049,"high":15058,"low":14033,"close":14455,"volume":466207,"rsi_14":52.01,"sma_20":14942.5,"sma_60":15467.67,"sma_120":16993.46},{"date":"2024-12-09","open":14177,"high":14254,"low":13411,"close":13411,"volume":558843,"rsi_14":44.48,"sma_20":14854.5,"sma_60":15471.5,"sma_120":16921.57},{"date":"2024-12-10","open":13535,"high":14771,"low":13535,"close":14675,"volume":376604,"rsi_14":51.94,"sma_20":14899.0,"sma_60":15485.17,"sma_120":16857.12},{"date":"2024-12-11","open":14464,"high":15135,"low":14436,"close":15049,"volume":339723,"rsi_14":56.25,"sma_20":14964.5,"sma_60":15513.33,"sma_120":16799.07},{"date":"2024-12-12","open":15173,"high":15441,"low":14943,"close":15154,"volume":343379,"rsi_14":56.58,"sma_20":15041.5,"sma_60":15539.67,"sma_120":16736.71},{"date":"2024-12-13","open":15039,"high":15259,"low":14943,"close":15221,"volume":189881,"rsi_14":53.96,"sma_20":15075.0,"sma_60":15551.83,"sma_120":16673.26},{"date":"2024-12-16","open":15470,"high":15566,"low":15288,"close":15413,"volume":254335,"rsi_14":52.56,"sma_20":15136.5,"sma_60":15565.83,"sma_120":16615.03},{"date":"2024-12-17","open":15508,"high":15767,"low":15451,"close":15652,"volume":294287,"rsi_14":60.18,"sma_20":15216.5,"sma_60":15589.83,"sma_120":16560.13},{"date":"2024-12-18","open":15652,"high":15652,"low":15231,"close":15480,"volume":212824,"rsi_14":60.9,"sma_20":15273.5,"sma_60":15617.5,"sma_120":16508.33},{"date":"2024-12-19","open":14915,"high":15451,"low":14809,"close":15298,"volume":192233,"rsi_14":66.07,"sma_20":15335.5,"sma_60":15635.33,"sma_120":16460.58},{"date":"2024-12-20","open":15183,"high":15269,"low":14608,"close":14694,"volume":205890,"rsi_14":58.18,"sma_20":15363.5,"sma_60":15633.0,"sma_120":16408.42},{"date":"2024-12-23","open":15020,"high":16275,"low":15001,"close":16093,"volume":765960,"rsi_14":61.67,"sma_20":15438.5,"sma_60":15639.17,"sma_120":16371.75},{"date":"2024-12-24","open":16284,"high":16371,"low":15585,"close":15652,"volume":345578,"rsi_14":54.58,"sma_20":15469.5,"sma_60":15626.0,"sma_120":16333.75},{"date":"2024-12-26","open":15853,"high":16093,"low":15489,"close":15834,"volume":350615,"rsi_14":55.73,"sma_20":15547.5,"sma_60":15619.33,"sma_120":16299.0},{"date":"2024-12-27","open":15932,"high":16312,"low":15707,"close":15902,"volume":341083,"rsi_14":58.94,"sma_20":15627.0,"sma_60":15611.17,"sma_120":16268.17},{"date":"2024-12-30","open":15883,"high":16420,"low":15688,"close":16332,"volume":200224,"rsi_14":72.39,"sma_20":15764.0,"sma_60":15614.33,"sma_120":16248.83},{"date":"2025-01-02","open":16283,"high":16488,"low":16068,"close":16234,"volume":250475,"rsi_14":63.47,"sma_20":15882.0,"sma_60":15612.83,"sma_120":16226.92},{"date":"2025-01-03","open":16234,"high":16898,"low":16234,"close":16644,"volume":477732,"rsi_14":63.69,"sma_20":15977.5,"sma_60":15611.0,"sma_120":16211.92},{"date":"2025-01-06","open":17024,"high":17561,"low":16868,"close":17366,"volume":778625,"rsi_14":67.81,"sma_20":16082.5,"sma_60":15623.0,"sma_120":16202.75},{"date":"2025-01-07","open":18049,"high":18195,"low":17180,"close":17278,"volume":1129226,"rsi_14":66.31,"sma_20":16182.5,"sma_60":15638.17,"sma_120":16167.83},{"date":"2025-01-08","open":18088,"high":18293,"low":17620,"close":17990,"volume":1469256,"rsi_14":69.23,"sma_20":16350.0,"sma_60":15672.0,"sma_120":16143.17},{"date":"2025-01-09","open":17824,"high":18390,"low":17571,"close":17688,"volume":573575,"rsi_14":64.51,"sma_20":16556.5,"sma_60":15692.83,"sma_120":16115.08},{"date":"2025-01-10","open":17834,"high":18293,"low":17610,"close":17776,"volume":546859,"rsi_14":66.94,"sma_20":16701.5,"sma_60":15711.17,"sma_120":16089.42},{"date":"2025-01-13","open":17776,"high":17932,"low":17112,"close":17259,"volume":354108,"rsi_14":63.4,"sma_20":16800.5,"sma_60":15727.67,"sma_120":16062.67},{"date":"2025-01-14","open":17356,"high":17727,"low":17268,"close":17639,"volume":251528,"rsi_14":72.17,"sma_20":16913.5,"sma_60":15758.17,"sma_120":16042.5},{"date":"2025-01-15","open":17580,"high":17698,"low":17190,"close":17385,"volume":206595,"rsi_14":60.24,"sma_20":17010.0,"sma_60":15798.0,"sma_120":16028.83},{"date":"2025-01-16","open":17659,"high":17980,"low":17551,"close":17610,"volume":338113,"rsi_14":68.0,"sma_20":17108.0,"sma_60":15839.17,"sma_120":16020.92},{"date":"2025-01-17","open":17844,"high":18000,"low":17522,"close":17941,"volume":379829,"rsi_14":68.98,"sma_20":17210.5,"sma_60":15893.5,"sma_120":16017.92},{"date":"2025-01-20","open":18263,"high":18459,"low":17824,"close":17844,"volume":517051,"rsi_14":70.86,"sma_20":17317.0,"sma_60":15941.0,"sma_120":16021.67},{"date":"2025-01-21","open":17912,"high":18166,"low":17434,"close":17707,"volume":372378,"rsi_14":65.77,"sma_20":17426.0,"sma_60":15989.17,"sma_120":16023.67},{"date":"2025-01-22","open":17854,"high":18966,"low":17639,"close":18810,"volume":1015919,"rsi_14":74.0,"sma_20":17623.0,"sma_60":16062.83,"sma_120":16041.42},{"date":"2025-01-23","open":19278,"high":20488,"low":18810,"close":18829,"volume":1632801,"rsi_14":71.96,"sma_20":17748.0,"sma_60":16130.17,"sma_120":16064.83},{"date":"2025-01-24","open":18732,"high":19171,"low":18576,"close":19015,"volume":428229,"rsi_14":68.57,"sma_20":17905.5,"sma_60":16193.33,"sma_120":16093.83},{"date":"2025-01-31","open":18068,"high":18254,"low":17512,"close":17522,"volume":589681,"rsi_14":52.09,"sma_20":17977.0,"sma_60":16238.33,"sma_120":16096.5},{"date":"2025-02-03","open":17073,"high":17073,"low":16059,"close":16351,"volume":501976,"rsi_14":37.0,"sma_20":18000.0,"sma_60":16261.17,"sma_120":16098.17},{"date":"2025-02-04","open":16634,"high":17112,"low":16400,"close":16488,"volume":321159,"rsi_14":40.22,"sma_20":18008.0,"sma_60":16287.67,"sma_120":16097.0},{"date":"2025-02-05","open":16595,"high":16927,"low":16585,"close":16761,"volume":223200,"rsi_14":41.98,"sma_20":18035.0,"sma_60":16311.17,"sma_120":16100.08},{"date":"2025-02-06","open":17249,"high":17415,"low":16917,"close":17376,"volume":252728,"rsi_14":50.91,"sma_20":18072.5,"sma_60":16347.33,"sma_120":16120.0},{"date":"2025-02-07","open":17532,"high":18068,"low":17366,"close":17815,"volume":452546,"rsi_14":51.36,"sma_20":18095.5,"sma_60":16395.67,"sma_120":16161.42},{"date":"2025-02-10","open":17639,"high":18410,"low":17298,"close":18195,"volume":399899,"rsi_14":56.13,"sma_20":18142.5,"sma_60":16446.83,"sma_120":16196.67},{"date":"2025-02-11","open":18302,"high":18390,"low":17659,"close":17698,"volume":309724,"rsi_14":50.64,"sma_20":18127.5,"sma_60":16473.33,"sma_120":16225.42},{"date":"2025-02-12","open":17815,"high":17941,"low":17463,"close":17707,"volume":185871,"rsi_14":48.21,"sma_20":18128.5,"sma_60":16513.17,"sma_120":16255.83},{"date":"2025-02-13","open":17854,"high":18127,"low":17659,"close":17688,"volume":239895,"rsi_14":48.8,"sma_20":18124.0,"sma_60":16574.83,"sma_120":16280.25},{"date":"2025-02-14","open":17912,"high":18946,"low":17785,"close":18790,"volume":744499,"rsi_14":57.27,"sma_20":18202.5,"sma_60":16655.83,"sma_120":16310.33},{"date":"2025-02-17","open":18878,"high":18985,"low":18673,"close":18888,"volume":402399,"rsi_14":50.61,"sma_20":18266.5,"sma_60":16740.5,"sma_120":16339.0},{"date":"2025-02-18","open":18966,"high":19298,"low":18527,"close":18595,"volume":485854,"rsi_14":48.26,"sma_20":18328.5,"sma_60":16804.5,"sma_120":16359.5},{"date":"2025-02-19","open":19610,"high":22195,"low":19561,"close":20829,"volume":5276632,"rsi_14":60.36,"sma_20":18493.5,"sma_60":16912.67,"sma_120":16390.42},{"date":"2025-02-20","open":20976,"high":21561,"low":20439,"close":21220,"volume":1509025,"rsi_14":74.14,"sma_20":18661.5,"sma_60":17029.5,"sma_120":16426.58},{"date":"2025-02-21","open":20634,"high":21122,"low":20146,"close":20341,"volume":902942,"rsi_14":77.09,"sma_20":18789.5,"sma_60":17126.67,"sma_120":16453.42},{"date":"2025-02-24","open":22195,"high":22780,"low":20927,"close":21073,"volume":6854608,"rsi_14":78.8,"sma_20":18962.0,"sma_60":17241.17,"sma_120":16490.17},{"date":"2025-02-25","open":20732,"high":21756,"low":20146,"close":20390,"volume":1517210,"rsi_14":71.68,"sma_20":19043.0,"sma_60":17343.17,"sma_120":16524.58},{"date":"2025-02-26","open":20390,"high":20878,"low":19902,"close":20732,"volume":758011,"rsi_14":70.72,"sma_20":19140.5,"sma_60":17442.33,"sma_120":16562.25},{"date":"2025-02-27","open":20780,"high":22049,"low":20341,"close":20732,"volume":1638168,"rsi_14":69.04,"sma_20":19228.5,"sma_60":17534.5,"sma_120":16593.5},{"date":"2025-02-28","open":19756,"high":20049,"low":19483,"close":19707,"volume":594772,"rsi_14":59.11,"sma_20":19340.5,"sma_60":17621.67,"sma_120":16615.92},{"date":"2025-03-04","open":19220,"high":20244,"low":19005,"close":19951,"volume":431640,"rsi_14":64.0,"sma_20":19525.0,"sma_60":17717.33,"sma_120":16642.0},{"date":"2025-03-05","open":19951,"high":20390,"low":19512,"close":19951,"volume":338873,"rsi_14":63.96,"sma_20":19702.5,"sma_60":17824.83,"sma_120":16671.92},{"date":"2025-03-06","open":19951,"high":20098,"low":19307,"close":19317,"volume":307079,"rsi_14":59.41,"sma_20":19833.5,"sma_60":17916.83,"sma_120":16696.17},{"date":"2025-03-07","open":19024,"high":19854,"low":18976,"close":19415,"volume":260609,"rsi_14":54.08,"sma_20":19938.0,"sma_60":17996.0,"sma_120":16722.92},{"date":"2025-03-10","open":19424,"high":20683,"low":19317,"close":20341,"volume":607318,"rsi_14":58.57,"sma_20":20067.5,"sma_60":18081.83,"sma_120":16765.0},{"date":"2025-03-11","open":19512,"high":20244,"low":19473,"close":20244,"volume":341504,"rsi_14":59.95,"sma_20":20172.5,"sma_60":18165.83,"sma_120":16812.58},{"date":"2025-03-12","open":20439,"high":21024,"low":20195,"close":20829,"volume":484643,"rsi_14":50.0,"sma_20":20333.0,"sma_60":18270.17,"sma_120":16868.92},{"date":"2025-03-13","open":20829,"high":21122,"low":20341,"close":20537,"volume":352297,"rsi_14":44.78,"sma_20":20478.0,"sma_60":18387.67,"sma_120":16929.58},{"date":"2025-03-14","open":20439,"high":21561,"low":20341,"close":21024,"volume":652360,"rsi_14":55.56,"sma_20":20649.0,"sma_60":18491.5,"sma_120":16988.33},{"date":"2025-03-17","open":21610,"high":22293,"low":21122,"close":21220,"volume":771879,"rsi_14":51.3,"sma_20":20773.5,"sma_60":18592.17,"sma_120":17052.75},{"date":"2025-03-18","open":21463,"high":21512,"low":20878,"close":21317,"volume":278177,"rsi_14":59.22,"sma_20":20898.0,"sma_60":18692.67,"sma_120":17116.17},{"date":"2025-03-19","open":20878,"high":21171,"low":20341,"close":20390,"volume":535312,"rsi_14":46.96,"sma_20":20990.0,"sma_60":18776.17,"sma_120":17164.0},{"date":"2025-03-20","open":20780,"high":21122,"low":20146,"close":20146,"volume":368342,"rsi_14":45.0,"sma_20":20955.0,"sma_60":18852.17,"sma_120":17209.0},{"date":"2025-03-21","open":20244,"high":20293,"low":19561,"close":19659,"volume":357511,"rsi_14":49.54,"sma_20":20875.0,"sma_60":18915.67,"sma_120":17252.75},{"date":"2025-03-24","open":19659,"high":19805,"low":18956,"close":19073,"volume":422381,"rsi_14":42.24,"sma_20":20810.0,"sma_60":18972.17,"sma_120":17294.83},{"date":"2025-03-25","open":19239,"high":19346,"low":18702,"close":18741,"volume":384874,"rsi_14":39.9,"sma_20":20690.5,"sma_60":19026.17,"sma_120":17330.75},{"date":"2025-03-26","open":19707,"high":20488,"low":19249,"close":19317,"volume":1584047,"rsi_14":50.0,"sma_20":20635.5,"sma_60":19100.5,"sma_120":17366.75},{"date":"2025-03-27","open":18927,"high":19502,"low":18810,"close":18907,"volume":356331,"rsi_14":45.94,"sma_20":20542.0,"sma_60":19143.5,"sma_120":17391.33},{"date":"2025-03-28","open":18907,"high":18995,"low":18332,"close":18498,"volume":287352,"rsi_14":33.9,"sma_20":20427.5,"sma_60":19187.17,"sma_120":17406.58},{"date":"2025-03-31","open":18224,"high":18224,"low":17600,"close":17620,"volume":195171,"rsi_14":29.84,"sma_20":20320.5,"sma_60":19212.67,"sma_120":17416.0},{"date":"2025-04-01","open":17805,"high":18107,"low":17473,"close":18010,"volume":206289,"rsi_14":27.67,"sma_20":20221.0,"sma_60":19248.67,"sma_120":17429.92},{"date":"2025-04-02","open":18302,"high":18351,"low":17424,"close":17493,"volume":204335,"rsi_14":26.72,"sma_20":20095.0,"sma_60":19268.5,"sma_120":17441.42},{"date":"2025-04-03","open":16888,"high":17444,"low":16790,"close":17161,"volume":159944,"rsi_14":19.72,"sma_20":19984.5,"sma_60":19284.33,"sma_120":17448.58},{"date":"2025-04-04","open":16634,"high":17366,"low":16341,"close":16907,"volume":205588,"rsi_14":16.52,"sma_20":19856.0,"sma_60":19288.83,"sma_120":17449.92},{"date":"2025-04-07","open":16039,"high":16156,"low":15356,"close":15356,"volume":251475,"rsi_14":12.24,"sma_20":19600.5,"sma_60":19254.5,"sma_120":17438.75},{"date":"2025-04-08","open":15902,"high":16088,"low":15415,"close":15502,"volume":159405,"rsi_14":15.64,"sma_20":19357.5,"sma_60":19224.17,"sma_120":17431.17},{"date":"2025-04-09","open":15249,"high":15746,"low":14995,"close":15171,"volume":108958,"rsi_14":15.45,"sma_20":19067.5,"sma_60":19176.0,"sma_120":17424.0},{"date":"2025-04-10","open":16439,"high":16673,"low":15985,"close":16244,"volume":147676,"rsi_14":28.07,"sma_20":18847.5,"sma_60":19151.33,"sma_120":17422.08},{"date":"2025-04-11","open":15863,"high":16644,"low":15815,"close":16624,"volume":157742,"rsi_14":33.85,"sma_20":18622.0,"sma_60":19131.67,"sma_120":17421.42},{"date":"2025-04-14","open":16966,"high":16966,"low":16712,"close":16849,"volume":104352,"rsi_14":37.34,"sma_20":18398.0,"sma_60":19124.67,"sma_120":17426.17},{"date":"2025-04-15","open":16868,"high":17122,"low":16702,"close":16956,"volume":94807,"rsi_14":33.15,"sma_20":18174.5,"sma_60":19113.0,"sma_120":17435.58},{"date":"2025-04-16","open":16878,"high":16976,"low":16234,"close":16254,"volume":183092,"rsi_14":31.82,"sma_20":17962.5,"sma_60":19093.67,"sma_120":17445.83},{"date":"2025-04-17","open":16098,"high":16624,"low":16098,"close":16595,"volume":59105,"rsi_14":36.84,"sma_20":17780.5,"sma_60":19076.33,"sma_120":17457.75},{"date":"2025-04-18","open":16595,"high":16732,"low":16361,"close":16663,"volume":45832,"rsi_14":42.55,"sma_20":17627.0,"sma_60":19054.5,"sma_120":17474.0},{"date":"2025-04-21","open":16576,"high":16961,"low":16546,"close":16585,"volume":93578,"rsi_14":38.34,"sma_20":17499.5,"sma_60":19033.0,"sma_120":17487.0},{"date":"2025-04-22","open":16429,"high":17268,"low":16371,"close":16585,"volume":240947,"rsi_14":41.88,"sma_20":17389.0,"sma_60":19013.83,"sma_120":17501.5},{"date":"2025-04-23","open":16956,"high":17122,"low":16722,"close":17112,"volume":138382,"rsi_14":49.58,"sma_20":17276.0,"sma_60":18984.83,"sma_120":17523.83},{"date":"2025-04-24","open":17278,"high":17356,"low":16878,"close":16946,"volume":91513,"rsi_14":50.34,"sma_20":17175.5,"sma_60":18952.67,"sma_120":17541.42},{"date":"2025-04-25","open":17229,"high":17424,"low":17220,"close":17366,"volume":154929,"rsi_14":72.01,"sma_20":17117.5,"sma_60":18924.5,"sma_120":17558.92},{"date":"2025-04-28","open":17327,"high":17337,"low":16907,"close":16927,"volume":138463,"rsi_14":64.66,"sma_20":17082.0,"sma_60":18914.33,"sma_120":17576.33},{"date":"2025-04-29","open":17034,"high":17112,"low":16829,"close":16839,"volume":73003,"rsi_14":68.08,"sma_20":17022.0,"sma_60":18922.67,"sma_120":17591.92},{"date":"2025-04-30","open":16849,"high":16937,"low":16595,"close":16663,"volume":67992,"rsi_14":55.64,"sma_20":16979.5,"sma_60":18925.67,"sma_120":17606.67},{"date":"2025-05-02","open":16741,"high":17063,"low":16585,"close":16839,"volume":70855,"rsi_14":53.06,"sma_20":16963.0,"sma_60":18927.0,"sma_120":17619.08},{"date":"2025-05-07","open":16946,"high":17190,"low":16771,"close":17083,"volume":94349,"rsi_14":53.31,"sma_20":16972.0,"sma_60":18922.0,"sma_120":17634.67},{"date":"2025-05-08","open":17259,"high":17502,"low":17190,"close":17356,"volume":107952,"rsi_14":55.41,"sma_20":17074.5,"sma_60":18914.17,"sma_120":17654.92},{"date":"2025-05-09","open":17522,"high":17522,"low":17200,"close":17337,"volume":76949,"rsi_14":67.96,"sma_20":17168.5,"sma_60":18899.5,"sma_120":17673.17},{"date":"2025-05-12","open":17483,"high":17893,"low":17229,"close":17893,"volume":136825,"rsi_14":70.09,"sma_20":17308.0,"sma_60":18902.83,"sma_120":17688.08},{"date":"2025-05-13","open":18156,"high":18283,"low":17844,"close":18049,"volume":168447,"rsi_14":70.88,"sma_20":17400.5,"sma_60":18908.67,"sma_120":17710.92},{"date":"2025-05-14","open":19502,"high":20390,"low":18312,"close":18439,"volume":1111491,"rsi_14":75.54,"sma_20":17493.5,"sma_60":18921.5,"sma_120":17748.17},{"date":"2025-05-15","open":18663,"high":18683,"low":18156,"close":18156,"volume":189969,"rsi_14":70.07,"sma_20":17560.5,"sma_60":18910.67,"sma_120":17783.25},{"date":"2025-05-16","open":18341,"high":18390,"low":17971,"close":18088,"volume":121885,"rsi_14":64.12,"sma_20":17618.5,"sma_60":18897.0,"sma_120":17818.75},{"date":"2025-05-19","open":17766,"high":17844,"low":17512,"close":17805,"volume":121809,"rsi_14":62.02,"sma_20":17698.0,"sma_60":18883.5,"sma_120":17844.0},{"date":"2025-05-20","open":18127,"high":18254,"low":17688,"close":17746,"volume":101915,"rsi_14":55.93,"sma_20":17757.0,"sma_60":18830.83,"sma_120":17871.75},{"date":"2025-05-21","open":17756,"high":17834,"low":17512,"close":17532,"volume":98101,"rsi_14":60.13,"sma_20":17801.5,"sma_60":18767.83,"sma_120":17898.67},{"date":"2025-05-22","open":17424,"high":17434,"low":16976,"close":16976,"volume":117303,"rsi_14":51.98,"sma_20":17821.5,"sma_60":18710.33,"sma_120":17918.5},{"date":"2025-05-23","open":17034,"high":17161,"low":16878,"close":16927,"volume":64728,"rsi_14":53.96,"sma_20":17839.0,"sma_60":18639.5,"sma_120":17940.33},{"date":"2025-05-26","open":17180,"high":17863,"low":17005,"close":17766,"volume":153892,"rsi_14":61.61,"sma_20":17872.5,"sma_60":18594.67,"sma_120":17968.92},{"date":"2025-05-27","open":17824,"high":17824,"low":17395,"close":17561,"volume":84804,"rsi_14":56.05,"sma_20":17904.0,"sma_60":18540.5,"sma_120":17991.42},{"date":"2025-05-28","open":17854,"high":18566,"low":17776,"close":18137,"volume":268876,"rsi_14":59.17,"sma_20":17943.5,"sma_60":18496.17,"sma_120":18015.33},{"date":"2025-05-29","open":18537,"high":18634,"low":18117,"close":18176,"volume":108246,"rsi_14":59.82,"sma_20":18007.5,"sma_60":18470.0,"sma_120":18045.83},{"date":"2025-05-30","open":18107,"high":18107,"low":17639,"close":17707,"volume":82072,"rsi_14":47.79,"sma_20":18052.0,"sma_60":18431.67,"sma_120":18074.5},{"date":"2025-06-02","open":17707,"high":18527,"low":17580,"close":17678,"volume":158748,"rsi_14":45.43,"sma_20":18104.0,"sma_60":18392.83,"sma_120":18108.83},{"date":"2025-06-04","open":17951,"high":18517,"low":17951,"close":18478,"volume":179132,"rsi_14":50.44,"sma_20":18188.0,"sma_60":18378.5,"sma_120":18147.67},{"date":"2025-06-05","open":18576,"high":18868,"low":18439,"close":18595,"volume":237483,"rsi_14":55.1,"sma_20":18265.5,"sma_60":18364.5,"sma_120":18180.25},{"date":"2025-06-09","open":18927,"high":19015,"low":18624,"close":18722,"volume":156173,"rsi_14":57.27,"sma_20":18335.5,"sma_60":18336.83,"sma_120":18209.33},{"date":"2025-06-10","open":18898,"high":18956,"low":18390,"close":18527,"volume":173937,"rsi_14":58.45,"sma_20":18396.5,"sma_60":18307.5,"sma_120":18236.67},{"date":"2025-06-11","open":18644,"high":18966,"low":18605,"close":18859,"volume":156638,"rsi_14":62.23,"sma_20":18446.0,"sma_60":18273.83,"sma_120":18272.0},{"date":"2025-06-12","open":18829,"high":18888,"low":18576,"close":18683,"volume":114852,"rsi_14":62.77,"sma_20":18478.5,"sma_60":18242.17,"sma_120":18314.92},{"date":"2025-06-13","open":18741,"high":18868,"low":18117,"close":18273,"volume":224588,"rsi_14":64.88,"sma_20":18470.0,"sma_60":18195.17,"sma_120":18343.33},{"date":"2025-06-16","open":18195,"high":18585,"low":18127,"close":18556,"volume":136545,"rsi_14":67.73,"sma_20":18490.5,"sma_60":18149.67,"sma_120":18370.92},{"date":"2025-06-17","open":18683,"high":19346,"low":18429,"close":18722,"volume":363982,"rsi_14":62.19,"sma_20":18523.0,"sma_60":18105.33,"sma_120":18399.0},{"date":"2025-06-18","open":18488,"high":18771,"low":18429,"close":18624,"volume":109522,"rsi_14":63.94,"sma_20":18565.0,"sma_60":18075.17,"sma_120":18425.67},{"date":"2025-06-19","open":18693,"high":18780,"low":18449,"close":18449,"volume":87266,"rsi_14":54.57,"sma_20":18601.0,"sma_60":18046.17,"sma_120":18449.17},{"date":"2025-06-20","open":18507,"high":18888,"low":18254,"close":18820,"volume":148544,"rsi_14":58.59,"sma_20":18667.0,"sma_60":18031.83,"sma_120":18473.75},{"date":"2025-06-23","open":18439,"high":18712,"low":18156,"close":18624,"volume":179224,"rsi_14":63.2,"sma_20":18751.5,"sma_60":18024.17,"sma_120":18498.17},{"date":"2025-06-24","open":19707,"high":20488,"low":19512,"close":19805,"volume":686308,"rsi_14":73.0,"sma_20":18899.0,"sma_60":18042.33,"sma_120":18534.25},{"date":"2025-06-25","open":20146,"high":20146,"low":19512,"close":19805,"volume":220229,"rsi_14":67.35,"sma_20":19003.5,"sma_60":18050.67,"sma_120":18575.58},{"date":"2025-06-26","open":20098,"high":20195,"low":19356,"close":19502,"volume":257236,"rsi_14":61.31,"sma_20":19103.0,"sma_60":18060.83,"sma_120":18602.17},{"date":"2025-06-27","open":19756,"high":19756,"low":18927,"close":19034,"volume":161143,"rsi_14":53.59,"sma_20":19149.0,"sma_60":18070.0,"sma_120":18628.58},{"date":"2025-06-30","open":19171,"high":19180,"low":18878,"close":18946,"volume":109426,"rsi_14":54.94,"sma_20":19188.5,"sma_60":18092.67,"sma_120":18652.67},{"date":"2025-07-01","open":18976,"high":19102,"low":18780,"close":18839,"volume":147752,"rsi_14":49.76,"sma_20":19246.5,"sma_60":18106.83,"sma_120":18677.75},{"date":"2025-07-02","open":18780,"high":18810,"low":18390,"close":18663,"volume":140513,"rsi_14":49.76,"sma_20":19297.0,"sma_60":18126.83,"sma_120":18697.67},{"date":"2025-07-03","open":18790,"high":19854,"low":18751,"close":19502,"volume":275522,"rsi_14":63.82,"sma_20":19349.5,"sma_60":18166.83,"sma_120":18725.58},{"date":"2025-07-04","open":19610,"high":19659,"low":19024,"close":19034,"volume":128115,"rsi_14":55.16,"sma_20":19372.0,"sma_60":18203.17,"sma_120":18746.0},{"date":"2025-07-07","open":19083,"high":19083,"low":18488,"close":18683,"volume":131335,"rsi_14":49.6,"sma_20":19370.0,"sma_60":18260.0,"sma_120":18757.25},{"date":"2025-07-08","open":18566,"high":18937,"low":18488,"close":18800,"volume":86664,"rsi_14":51.81,"sma_20":19384.0,"sma_60":18316.33,"sma_120":18770.25},{"date":"2025-07-09","open":18800,"high":18888,"low":18585,"close":18663,"volume":67167,"rsi_14":52.24,"sma_20":19374.0,"sma_60":18376.0,"sma_120":18776.0},{"date":"2025-07-10","open":18790,"high":18839,"low":18585,"close":18732,"volume":75168,"rsi_14":49.02,"sma_20":19376.5,"sma_60":18418.5,"sma_120":18784.92},{"date":"2025-07-11","open":18780,"high":19483,"low":18780,"close":19385,"volume":229093,"rsi_14":57.68,"sma_20":19433.5,"sma_60":18465.67,"sma_120":18798.67},{"date":"2025-07-14","open":19415,"high":19415,"low":19073,"close":19210,"volume":99889,"rsi_14":42.47,"sma_20":19467.0,"sma_60":18506.0,"sma_120":18815.33},{"date":"2025-07-15","open":19259,"high":19512,"low":19015,"close":19463,"volume":99086,"rsi_14":45.94,"sma_20":19505.0,"sma_60":18548.83,"sma_120":18830.92},{"date":"2025-07-16","open":19493,"high":19610,"low":19122,"close":19337,"volume":85969,"rsi_14":47.94,"sma_20":19541.5,"sma_60":18601.5,"sma_120":18847.58},{"date":"2025-07-17","open":19512,"high":19659,"low":19015,"close":19317,"volume":115480,"rsi_14":53.95,"sma_20":19586.0,"sma_60":18648.0,"sma_120":18862.17},{"date":"2025-07-18","open":19337,"high":19395,"low":18810,"close":18927,"volume":100614,"rsi_14":49.75,"sma_20":19591.5,"sma_60":18686.67,"sma_120":18870.58},{"date":"2025-07-21","open":18888,"high":18976,"low":18712,"close":18849,"volume":94813,"rsi_14":50.13,"sma_20":19603.0,"sma_60":18725.33,"sma_120":18879.17},{"date":"2025-07-22","open":18829,"high":18888,"low":18351,"close":18410,"volume":161001,"rsi_14":46.92,"sma_20":19531.5,"sma_60":18756.5,"sma_120":18885.17},{"date":"2025-07-23","open":18390,"high":18468,"low":17668,"close":18166,"volume":193432,"rsi_14":31.02,"sma_20":19447.5,"sma_60":18774.5,"sma_120":18879.67},{"date":"2025-07-24","open":18293,"high":18410,"low":17971,"close":17971,"volume":90828,"rsi_14":33.63,"sma_20":19369.0,"sma_60":18792.0,"sma_120":18872.33},{"date":"2025-07-25","open":18029,"high":18322,"low":17873,"close":17873,"volume":58243,"rsi_14":36.48,"sma_20":19309.5,"sma_60":18800.67,"sma_120":18862.58},{"date":"2025-07-28","open":18039,"high":18800,"low":18000,"close":18673,"volume":185728,"rsi_14":48.28,"sma_20":19295.5,"sma_60":18830.5,"sma_120":18872.42},{"date":"2025-07-29","open":18751,"high":18800,"low":18195,"close":18722,"volume":112880,"rsi_14":50.82,"sma_20":19289.5,"sma_60":18862.67,"sma_120":18892.67},{"date":"2025-07-30","open":18615,"high":19317,"low":18615,"close":18790,"volume":209584,"rsi_14":50.82,"sma_20":19296.0,"sma_60":18899.0,"sma_120":18912.33},{"date":"2025-07-31","open":19112,"high":19200,"low":18741,"close":18946,"volume":106081,"rsi_14":42.9,"sma_20":19267.5,"sma_60":18935.0,"sma_120":18931.0},{"date":"2025-08-01","open":18741,"high":18751,"low":17922,"close":18039,"volume":191381,"rsi_14":34.69,"sma_20":19216.5,"sma_60":18951.33,"sma_120":18936.67},{"date":"2025-08-04","open":18078,"high":18244,"low":17941,"close":18195,"volume":39092,"rsi_14":32.98,"sma_20":19191.5,"sma_60":18965.67,"sma_120":18939.92},{"date":"2025-08-05","open":18390,"high":18644,"low":18283,"close":18478,"volume":59868,"rsi_14":38.94,"sma_20":19175.0,"sma_60":18985.17,"sma_120":18942.33},{"date":"2025-08-06","open":18263,"high":18429,"low":18156,"close":18410,"volume":33783,"rsi_14":38.46,"sma_20":19162.0,"sma_60":18994.0,"sma_120":18948.42},{"date":"2025-08-07","open":18673,"high":18722,"low":18273,"close":18380,"volume":45138,"rsi_14":42.35,"sma_20":19144.0,"sma_60":18999.67,"sma_120":18954.17},{"date":"2025-08-08","open":18410,"high":19298,"low":18410,"close":18946,"volume":255956,"rsi_14":51.2,"sma_20":19121.5,"sma_60":19008.33,"sma_120":18964.92},{"date":"2025-08-11","open":19044,"high":20000,"low":19044,"close":19561,"volume":384988,"rsi_14":63.59,"sma_20":19139.5,"sma_60":19032.33,"sma_120":18971.5},{"date":"2025-08-12","open":19454,"high":19707,"low":19112,"close":19161,"volume":151393,"rsi_14":61.33,"sma_20":19124.0,"sma_60":19050.67,"sma_120":18973.83},{"date":"2025-08-13","open":19902,"high":20488,"low":19502,"close":20195,"volume":535926,"rsi_14":71.27,"sma_20":19168.0,"sma_60":19091.5,"sma_120":18987.5},{"date":"2025-08-14","open":20195,"high":20244,"low":19610,"close":19707,"volume":185759,"rsi_14":66.32,"sma_20":19188.0,"sma_60":19125.0,"sma_120":18977.92},{"date":"2025-08-18","open":19337,"high":19434,"low":18683,"close":18732,"volume":220182,"rsi_14":50.51,"sma_20":19178.0,"sma_60":19145.5,"sma_120":18956.67},{"date":"2025-08-19","open":18927,"high":18946,"low":18254,"close":18332,"volume":150957,"rsi_14":46.83,"sma_20":19151.5,"sma_60":19168.67,"sma_120":18939.5},{"date":"2025-08-20","open":18029,"high":18107,"low":17707,"close":18000,"volume":142722,"rsi_14":43.84,"sma_20":19130.5,"sma_60":19187.0,"sma_120":18913.25},{"date":"2025-08-21","open":18176,"high":18215,"low":17746,"close":17795,"volume":132358,"rsi_14":41.09,"sma_20":19111.5,"sma_60":19187.5,"sma_120":18891.08},{"date":"2025-08-22","open":17883,"high":18137,"low":17805,"close":17873,"volume":60992,"rsi_14":48.53,"sma_20":19106.5,"sma_60":19192.83,"sma_120":18866.67},{"date":"2025-08-25","open":18312,"high":18332,"low":18068,"close":18283,"volume":68699,"rsi_14":50.75,"sma_20":19127.5,"sma_60":19195.33,"sma_120":18845.75},{"date":"2025-08-26","open":18195,"high":18839,"low":18137,"close":18722,"volume":183429,"rsi_14":52.02,"sma_20":19130.0,"sma_60":19204.67,"sma_120":18837.33},{"date":"2025-08-27","open":18761,"high":19902,"low":18702,"close":19707,"volume":386639,"rsi_14":59.33,"sma_20":19180.5,"sma_60":19238.83,"sma_120":18835.25},{"date":"2025-08-28","open":19415,"high":19951,"low":19356,"close":19512,"volume":189881,"rsi_14":57.95,"sma_20":19217.5,"sma_60":19270.17,"sma_120":18831.5},{"date":"2025-08-29","open":19561,"high":19854,"low":19493,"close":19610,"volume":106005,"rsi_14":54.99,"sma_20":19251.5,"sma_60":19289.5,"sma_120":18834.0},{"date":"2025-09-01","open":19298,"high":19337,"low":19024,"close":19073,"volume":151064,"rsi_14":46.29,"sma_20":19304.5,"sma_60":19297.67,"sma_120":18831.08},{"date":"2025-09-02","open":19180,"high":19249,"low":18907,"close":18956,"volume":87864,"rsi_14":48.37,"sma_20":19343.5,"sma_60":19301.67,"sma_120":18819.25},{"date":"2025-09-03","open":18956,"high":19415,"low":18898,"close":19200,"volume":74986,"rsi_14":40.96,"sma_20":19380.5,"sma_60":19313.17,"sma_120":18810.33},{"date":"2025-09-04","open":19288,"high":19805,"low":19200,"close":19610,"volume":149451,"rsi_14":49.1,"sma_20":19442.0,"sma_60":19326.0,"sma_120":18799.92},{"date":"2025-09-05","open":19854,"high":19951,"low":19610,"close":19610,"volume":102257,"rsi_14":59.87,"sma_20":19505.0,"sma_60":19341.83,"sma_120":18792.0},{"date":"2025-09-08","open":19610,"high":19805,"low":19493,"close":19756,"volume":106273,"rsi_14":66.98,"sma_20":19546.5,"sma_60":19367.17,"sma_120":18781.17},{"date":"2025-09-09","open":19805,"high":20488,"low":19756,"close":20439,"volume":309999,"rsi_14":76.82,"sma_20":19591.5,"sma_60":19399.33,"sma_120":18774.5},{"date":"2025-09-10","open":20537,"high":20976,"low":20293,"close":20829,"volume":265655,"rsi_14":82.06,"sma_20":19677.0,"sma_60":19435.33,"sma_120":18770.33},{"date":"2025-09-11","open":21268,"high":21268,"low":20585,"close":20927,"volume":199854,"rsi_14":82.14,"sma_20":19714.5,"sma_60":19474.67,"sma_120":18774.92},{"date":"2025-09-12","open":21220,"high":21610,"low":20829,"close":20976,"volume":282226,"rsi_14":80.67,"sma_20":19779.5,"sma_60":19517.83,"sma_120":18782.0},{"date":"2025-09-15","open":21854,"high":22098,"low":21317,"close":22049,"volume":407584,"rsi_14":83.11,"sma_20":19949.5,"sma_60":19573.0,"sma_120":18802.42},{"date":"2025-09-16","open":22146,"high":22195,"low":21561,"close":21805,"volume":196528,"rsi_14":74.49,"sma_20":20127.5,"sma_60":19627.33,"sma_120":18825.75},{"date":"2025-09-17","open":21366,"high":21659,"low":20976,"close":21610,"volume":253263,"rsi_14":74.49,"sma_20":20312.5,"sma_60":19658.17,"sma_120":18850.25},{"date":"2025-09-18","open":22241,"high":22934,"low":21597,"close":22439,"volume":435702,"rsi_14":76.62,"sma_20":20533.0,"sma_60":19697.33,"sma_120":18874.0},{"date":"2025-09-19","open":23150,"high":23200,"low":22150,"close":22350,"volume":267795,"rsi_14":80.84,"sma_20":20734.5,"sma_60":19736.67,"sma_120":18898.75},{"date":"2025-09-22","open":21854,"high":22585,"low":21854,"close":22390,"volume":332456,"rsi_14":85.06,"sma_20":20945.0,"sma_60":19794.0,"sma_120":18932.0},{"date":"2025-09-23","open":22683,"high":22732,"low":21902,"close":22341,"volume":191191,"rsi_14":83.4,"sma_20":21130.5,"sma_60":19852.0,"sma_120":18972.33},{"date":"2025-09-24","open":23073,"high":23317,"low":22439,"close":23220,"volume":530370,"rsi_14":84.91,"sma_20":21310.5,"sma_60":19926.83,"sma_120":19016.83},{"date":"2025-09-25","open":22780,"high":22976,"low":22195,"close":22195,"volume":266163,"rsi_14":70.87,"sma_20":21448.0,"sma_60":19987.17,"sma_120":19057.0},{"date":"2025-09-26","open":21756,"high":21951,"low":21073,"close":21268,"volume":311288,"rsi_14":60.84,"sma_20":21533.0,"sma_60":20017.33,"sma_120":19092.08},{"date":"2025-09-29","open":21951,"high":22780,"low":21659,"close":22488,"volume":265554,"rsi_14":63.64,"sma_20":21708.0,"sma_60":20076.33,"sma_120":19139.75},{"date":"2025-09-30","open":22976,"high":23171,"low":22488,"close":22634,"volume":243825,"rsi_14":62.42,"sma_20":21896.5,"sma_60":20143.83,"sma_120":19201.92},{"date":"2025-10-01","open":22829,"high":23073,"low":22537,"close":22829,"volume":180742,"rsi_14":62.91,"sma_20":22082.5,"sma_60":20212.67,"sma_120":19264.5},{"date":"2025-10-02","open":23562,"high":24438,"low":23124,"close":23902,"volume":665206,"rsi_14":67.63,"sma_20":22305.0,"sma_60":20303.0,"sma_120":19339.5},{"date":"2025-10-10","open":25220,"high":25610,"low":24634,"close":24927,"volume":541503,"rsi_14":67.25,"sma_20":22577.5,"sma_60":20408.83,"sma_120":19413.67},{"date":"2025-10-13","open":23902,"high":25366,"low":23854,"close":25366,"volume":283561,"rsi_14":70.86,"sma_20":22865.0,"sma_60":20511.0,"sma_120":19488.33},{"date":"2025-10-14","open":26049,"high":26195,"low":24146,"close":24585,"volume":611311,"rsi_14":66.31,"sma_20":23077.5,"sma_60":20602.83,"sma_120":19554.42},{"date":"2025-10-15","open":24829,"high":25561,"low":24244,"close":25366,"volume":316213,"rsi_14":67.36,"sma_20":23310.0,"sma_60":20703.67,"sma_120":19626.25},{"date":"2025-10-16","open":25073,"high":25756,"low":24878,"close":25512,"volume":233466,"rsi_14":70.0,"sma_20":23545.0,"sma_60":20809.17,"sma_120":19705.33},{"date":"2025-10-17","open":24976,"high":25561,"low":24488,"close":24537,"volume":291077,"rsi_14":61.11,"sma_20":23727.5,"sma_60":20898.33,"sma_120":19773.17},{"date":"2025-10-20","open":24829,"high":25415,"low":24537,"close":24780,"volume":237571,"rsi_14":62.38,"sma_20":23867.5,"sma_60":20998.33,"sma_120":19842.5},{"date":"2025-10-21","open":25317,"high":25317,"low":23610,"close":23854,"volume":387148,"rsi_14":53.2,"sma_20":23972.5,"sma_60":21083.83,"sma_120":19904.58},{"date":"2025-10-22","open":23854,"high":23854,"low":22927,"close":23659,"volume":249659,"rsi_14":58.06,"sma_20":24077.5,"sma_60":21173.5,"sma_120":19965.0},{"date":"2025-10-23","open":23268,"high":23659,"low":22976,"close":23366,"volume":169350,"rsi_14":62.43,"sma_20":24142.5,"sma_60":21262.33,"sma_120":20018.42},{"date":"2025-10-24","open":24098,"high":24829,"low":23610,"close":24537,"volume":354046,"rsi_14":62.21,"sma_20":24282.5,"sma_60":21374.5,"sma_120":20083.25},{"date":"2025-10-27","open":25220,"high":25220,"low":24195,"close":24976,"volume":235090,"rsi_14":63.48,"sma_20":24415.0,"sma_60":21495.83,"sma_120":20148.25},{"date":"2025-10-28","open":24732,"high":25951,"low":24488,"close":24780,"volume":287184,"rsi_14":61.24,"sma_20":24540.0,"sma_60":21600.17,"sma_120":20215.33},{"date":"2025-10-29","open":25220,"high":25220,"low":24000,"close":24927,"volume":222147,"rsi_14":56.33,"sma_20":24627.5,"sma_60":21706.17,"sma_120":20284.42},{"date":"2025-10-30","open":25073,"high":25366,"low":24537,"close":24976,"volume":205465,"rsi_14":50.36,"sma_20":24770.0,"sma_60":21811.83,"sma_120":20355.42},{"date":"2025-10-31","open":24732,"high":25171,"low":24341,"close":25171,"volume":186305,"rsi_14":48.51,"sma_20":24970.0,"sma_60":21918.17,"sma_120":20426.58},{"date":"2025-11-03","open":25463,"high":26829,"low":25073,"close":26537,"volume":517420,"rsi_14":63.7,"sma_20":25177.5,"sma_60":22063.33,"sma_120":20507.33},{"date":"2025-11-04","open":28195,"high":28780,"low":27122,"close":27805,"volume":824926,"rsi_14":66.03,"sma_20":25442.5,"sma_60":22227.5,"sma_120":20596.58},{"date":"2025-11-05","open":26732,"high":26878,"low":25073,"close":25951,"volume":469184,"rsi_14":52.36,"sma_20":25602.5,"sma_60":22355.17,"sma_120":20670.17},{"date":"2025-11-06","open":26878,"high":27951,"low":26049,"close":27268,"volume":462002,"rsi_14":64.14,"sma_20":25772.5,"sma_60":22506.5,"sma_120":20750.25},{"date":"2025-11-07","open":27756,"high":28195,"low":25463,"close":26049,"volume":931162,"rsi_14":55.96,"sma_20":25830.0,"sma_60":22637.5,"sma_120":20818.58},{"date":"2025-11-10","open":26000,"high":27171,"low":25024,"close":26585,"volume":407932,"rsi_14":63.33,"sma_20":25892.5,"sma_60":22768.0,"sma_120":20888.17},{"date":"2025-11-11","open":27220,"high":30293,"low":27024,"close":28146,"volume":1307931,"rsi_14":69.33,"sma_20":26075.0,"sma_60":22914.67,"sma_120":20973.5},{"date":"2025-11-12","open":29171,"high":29659,"low":27561,"close":29561,"volume":748519,"rsi_14":74.33,"sma_20":26290.0,"sma_60":23092.33,"sma_120":21071.5},{"date":"2025-11-13","open":29220,"high":29707,"low":28341,"close":28878,"volume":443802,"rsi_14":67.73,"sma_20":26462.5,"sma_60":23240.67,"sma_120":21166.08},{"date":"2025-11-14","open":27366,"high":27707,"low":26634,"close":26829,"volume":416505,"rsi_14":56.69,"sma_20":26580.0,"sma_60":23362.33,"sma_120":21243.67},{"date":"2025-11-17","open":27610,"high":29073,"low":27122,"close":28927,"volume":448695,"rsi_14":63.16,"sma_20":26792.5,"sma_60":23536.5,"sma_120":21341.0},{"date":"2025-11-18","open":27902,"high":28537,"low":27415,"close":27610,"volume":315256,"rsi_14":57.93,"sma_20":26985.0,"sma_60":23695.0,"sma_120":21431.83},{"date":"2025-11-19","open":27512,"high":27659,"low":25854,"close":26878,"volume":352025,"rsi_14":55.4,"sma_20":27150.0,"sma_60":23846.67,"sma_120":21516.83},{"date":"2025-11-20","open":28098,"high":28146,"low":26829,"close":27122,"volume":320214,"rsi_14":55.52,"sma_20":27342.5,"sma_60":24006.0,"sma_120":21596.75},{"date":"2025-11-21","open":25220,"high":25561,"low":24439,"close":24585,"volume":351943,"rsi_14":44.82,"sma_20":27345.0,"sma_60":24120.67,"sma_120":21656.75},{"date":"2025-11-24","open":24927,"high":24976,"low":23951,"close":24293,"volume":252938,"rsi_14":40.16,"sma_20":27310.0,"sma_60":24223.33,"sma_120":21709.33},{"date":"2025-11-25","open":25122,"high":25366,"low":24195,"close":24537,"volume":191858,"rsi_14":45.65,"sma_20":27297.5,"sma_60":24322.67,"sma_120":21763.67},{"date":"2025-11-26","open":24878,"high":24976,"low":24049,"close":24732,"volume":236947,"rsi_14":41.61,"sma_20":27287.5,"sma_60":24408.5,"sma_120":21823.67},{"date":"2025-11-27","open":25073,"high":25171,"low":24390,"close":24537,"volume":148170,"rsi_14":44.64,"sma_20":27265.0,"sma_60":24494.33,"sma_120":21882.25},{"date":"2025-11-28","open":24732,"high":25902,"low":24439,"close":25805,"volume":278167,"rsi_14":47.37,"sma_20":27297.5,"sma_60":24600.17,"sma_120":21944.83},{"date":"2025-12-01","open":26537,"high":26537,"low":25415,"close":25756,"volume":233645,"rsi_14":41.03,"sma_20":27257.5,"sma_60":24714.33,"sma_120":22006.0},{"date":"2025-12-02","open":26000,"high":26195,"low":25220,"close":25220,"volume":256248,"rsi_14":32.55,"sma_20":27125.0,"sma_60":24821.33,"sma_120":22061.5},{"date":"2025-12-03","open":25512,"high":25902,"low":25341,"close":25756,"volume":154001,"rsi_14":37.3,"sma_20":27115.0,"sma_60":24933.33,"sma_120":22123.25},{"date":"2025-12-04","open":25659,"high":25707,"low":24829,"close":25024,"volume":164974,"rsi_14":41.78,"sma_20":27000.0,"sma_60":25025.83,"sma_120":22175.92},{"date":"2025-12-05","open":25317,"high":25366,"low":24537,"close":25220,"volume":139737,"rsi_14":29.57,"sma_20":26957.5,"sma_60":25121.67,"sma_120":22231.75},{"date":"2025-12-08","open":25317,"high":25317,"low":24634,"close":25073,"volume":145262,"rsi_14":33.95,"sma_20":26880.0,"sma_60":25212.5,"sma_120":22289.83},{"date":"2025-12-09","open":24976,"high":25268,"low":24780,"close":24878,"volume":108150,"rsi_14":36.42,"sma_20":26712.5,"sma_60":25288.33,"sma_120":22343.83},{"date":"2025-12-10","open":25073,"high":25707,"low":24927,"close":25171,"volume":180951,"rsi_14":36.84,"sma_20":26487.5,"sma_60":25362.5,"sma_120":22398.92},{"date":"2025-12-11","open":25561,"high":25561,"low":24683,"close":24683,"volume":144644,"rsi_14":50.91,"sma_20":26272.5,"sma_60":25426.67,"sma_120":22450.67},{"date":"2025-12-12","open":24732,"high":24780,"low":24293,"close":24585,"volume":189261,"rsi_14":52.83,"sma_20":26157.5,"sma_60":25488.33,"sma_120":22503.08},{"date":"2025-12-15","open":23707,"high":24098,"low":23463,"close":23854,"volume":143074,"rsi_14":43.97,"sma_20":25897.5,"sma_60":25519.17,"sma_120":22546.08},{"date":"2025-12-16","open":23805,"high":23805,"low":22244,"close":22341,"volume":527517,"rsi_14":32.87,"sma_20":25627.5,"sma_60":25528.33,"sma_120":22577.83},{"date":"2025-12-17","open":22585,"high":23463,"low":22390,"close":23415,"volume":192974,"rsi_14":42.86,"sma_20":25450.0,"sma_60":25559.17,"sma_120":22608.67},{"date":"2025-12-18","open":22732,"high":23610,"low":22537,"close":23220,"volume":173715,"rsi_14":30.94,"sma_20":25250.0,"sma_60":25578.33,"sma_120":22637.83},{"date":"2025-12-19","open":23805,"high":23805,"low":22976,"close":23122,"volume":136868,"rsi_14":30.71,"sma_20":25175.0,"sma_60":25600.83,"sma_120":22668.75},{"date":"2025-12-22","open":23561,"high":24732,"low":23561,"close":24488,"volume":259066,"rsi_14":45.22,"sma_20":25185.0,"sma_60":25636.67,"sma_120":22715.33},{"date":"2025-12-23","open":24829,"high":28927,"low":24244,"close":28585,"volume":1881225,"rsi_14":62.61,"sma_20":25392.5,"sma_60":25743.33,"sma_120":22797.67},{"date":"2025-12-24","open":27415,"high":27805,"low":25854,"close":26390,"volume":961275,"rsi_14":55.38,"sma_20":25477.5,"sma_60":25797.5,"sma_120":22862.17},{"date":"2025-12-26","open":26439,"high":26927,"low":25805,"close":26000,"volume":522477,"rsi_14":53.03,"sma_20":25552.5,"sma_60":25862.5,"sma_120":22924.83},{"date":"2025-12-29","open":26900,"high":27250,"low":26500,"close":27050,"volume":346448,"rsi_14":55.02,"sma_20":25582.5,"sma_60":25950.0,"sma_120":22983.67},{"date":"2025-12-30","open":26850,"high":30000,"low":26850,"close":28850,"volume":1643113,"rsi_14":61.13,"sma_20":25705.0,"sma_60":26046.67,"sma_120":23061.5},{"date":"2026-01-02","open":28550,"high":30400,"low":28200,"close":30400,"volume":1127517,"rsi_14":64.11,"sma_20":25932.5,"sma_60":26166.67,"sma_120":23155.25},{"date":"2026-01-05","open":31300,"high":32800,"low":30550,"close":32300,"volume":1303534,"rsi_14":69.77,"sma_20":26227.5,"sma_60":26315.0,"sma_120":23263.83},{"date":"2026-01-06","open":31300,"high":32150,"low":30800,"close":32050,"volume":551927,"rsi_14":69.19,"sma_20":26547.5,"sma_60":26440.0,"sma_120":23371.5},{"date":"2026-01-07","open":31100,"high":31150,"low":28250,"close":28700,"volume":1481091,"rsi_14":60.39,"sma_20":26690.0,"sma_60":26492.5,"sma_120":23450.67},{"date":"2026-01-08","open":28200,"high":28900,"low":27300,"close":27350,"volume":851692,"rsi_14":60.99,"sma_20":26772.5,"sma_60":26515.0,"sma_120":23513.0},{"date":"2026-01-09","open":27250,"high":27900,"low":26500,"close":27200,"volume":350511,"rsi_14":58.29,"sma_20":26857.5,"sma_60":26548.33,"sma_120":23575.58},{"date":"2026-01-12","open":27600,"high":27800,"low":26900,"close":27300,"volume":320372,"rsi_14":59.11,"sma_20":26932.5,"sma_60":26570.0,"sma_120":23636.83},{"date":"2026-01-13","open":27800,"high":27900,"low":27050,"close":27550,"volume":255727,"rsi_14":59.95,"sma_20":27045.0,"sma_60":26593.33,"sma_120":23701.25},{"date":"2026-01-14","open":27400,"high":28150,"low":27200,"close":27600,"volume":298278,"rsi_14":56.94,"sma_20":27165.0,"sma_60":26634.17,"sma_120":23766.25},{"date":"2026-01-15","open":27500,"high":27650,"low":27050,"close":27500,"volume":218383,"rsi_14":43.53,"sma_20":27317.5,"sma_60":26669.17,"sma_120":23833.75},{"date":"2026-01-16","open":28400,"high":28450,"low":27200,"close":27600,"volume":356146,"rsi_14":54.19,"sma_20":27732.5,"sma_60":26777.5,"sma_120":23902.75},{"date":"2026-01-19","open":27200,"high":27650,"low":26850,"close":27500,"volume":243052,"rsi_14":52.04,"sma_20":27917.5,"sma_60":26836.67,"sma_120":23974.67},{"date":"2026-01-20","open":27450,"high":27500,"low":26300,"close":26950,"volume":290749,"rsi_14":40.31,"sma_20":28080.0,"sma_60":26866.67,"sma_120":24044.08},{"date":"2026-01-21","open":26150,"high":26850,"low":25550,"close":26050,"volume":272595,"rsi_14":26.23,"sma_20":28127.5,"sma_60":26874.17,"sma_120":24107.67},{"date":"2026-01-22","open":26800,"high":26900,"low":25650,"close":25750,"volume":292297,"rsi_14":6.62,"sma_20":27950.0,"sma_60":26880.0,"sma_120":24169.58},{"date":"2026-01-23","open":25900,"high":26150,"low":25400,"close":26000,"volume":291870,"rsi_14":9.93,"sma_20":27897.5,"sma_60":26887.5,"sma_120":24226.75},{"date":"2026-01-26","open":26200,"high":27550,"low":26000,"close":27350,"volume":421273,"rsi_14":37.84,"sma_20":27932.5,"sma_60":26916.67,"sma_120":24294.75},{"date":"2026-01-27","open":27550,"high":28550,"low":27150,"close":28350,"volume":425366,"rsi_14":59.62,"sma_20":27997.5,"sma_60":26959.17,"sma_120":24370.5},{"date":"2026-01-28","open":29200,"high":30450,"low":28450,"close":30300,"volume":916826,"rsi_14":72.14,"sma_20":28070.0,"sma_60":27010.83,"sma_120":24461.17},{"date":"2026-01-29","open":31050,"high":31050,"low":27850,"close":29050,"volume":900274,"rsi_14":60.74,"sma_20":28002.5,"sma_60":27020.0,"sma_120":24549.17},{"date":"2026-01-30","open":28700,"high":30300,"low":28200,"close":29200,"volume":860622,"rsi_14":60.25,"sma_20":27847.5,"sma_60":27063.33,"sma_120":24637.08},{"date":"2026-02-02","open":28250,"high":29100,"low":27100,"close":27250,"volume":439754,"rsi_14":48.24,"sma_20":27607.5,"sma_60":27051.67,"sma_120":24706.33},{"date":"2026-02-03","open":28350,"high":29400,"low":28050,"close":29300,"volume":313043,"rsi_14":57.56,"sma_20":27637.5,"sma_60":27095.0,"sma_120":24793.25},{"date":"2026-02-04","open":28750,"high":29500,"low":28400,"close":28950,"volume":357431,"rsi_14":55.56,"sma_20":27717.5,"sma_60":27117.5,"sma_120":24877.5},{"date":"2026-02-05","open":28250,"high":28550,"low":27500,"close":27600,"volume":281997,"rsi_14":50.0,"sma_20":27737.5,"sma_60":27123.33,"sma_120":24945.67},{"date":"2026-02-06","open":26600,"high":27600,"low":25600,"close":27100,"volume":238872,"rsi_14":48.56,"sma_20":27727.5,"sma_60":27094.17,"sma_120":25004.42},{"date":"2026-02-09","open":28300,"high":29500,"low":28200,"close":29300,"volume":382313,"rsi_14":57.56,"sma_20":27815.0,"sma_60":27077.5,"sma_120":25084.92},{"date":"2026-02-10","open":29250,"high":29400,"low":28350,"close":28450,"volume":193696,"rsi_14":57.74,"sma_20":27857.5,"sma_60":27058.33,"sma_120":25149.5},{"date":"2026-02-11","open":28800,"high":29400,"low":28100,"close":28750,"volume":206677,"rsi_14":59.68,"sma_20":27920.0,"sma_60":27079.17,"sma_120":25220.75},{"date":"2026-02-12","open":29550,"high":29950,"low":28750,"close":29150,"volume":315709,"rsi_14":60.06,"sma_20":27997.5,"sma_60":27070.83,"sma_120":25303.67},{"date":"2026-02-13","open":28500,"high":28850,"low":28200,"close":28550,"volume":198306,"rsi_14":54.03,"sma_20":28045.0,"sma_60":27075.0,"sma_120":25385.0},{"date":"2026-02-19","open":29250,"high":30200,"low":28750,"close":29850,"volume":389760,"rsi_14":54.93,"sma_20":28162.5,"sma_60":27113.33,"sma_120":25480.0},{"date":"2026-02-20","open":29650,"high":30500,"low":29150,"close":29850,"volume":303495,"rsi_14":48.3,"sma_20":28307.5,"sma_60":27147.5,"sma_120":25576.75},{"date":"2026-02-23","open":30300,"high":30850,"low":29000,"close":29400,"volume":416038,"rsi_14":51.41,"sma_20":28475.0,"sma_60":27217.5,"sma_120":25669.08},{"date":"2026-02-24","open":29450,"high":30450,"low":28950,"close":30250,"volume":328596,"rsi_14":53.99,"sma_20":28700.0,"sma_60":27306.67,"sma_120":25765.0},{"date":"2026-02-25","open":32900,"high":32950,"low":30300,"close":30600,"volume":682149,"rsi_14":64.5,"sma_20":28930.0,"sma_60":27397.5,"sma_120":25860.08},{"date":"2026-02-26","open":31450,"high":32600,"low":30600,"close":32250,"volume":528683,"rsi_14":63.23,"sma_20":29175.0,"sma_60":27553.33,"sma_120":26023.83},{"date":"2026-02-27","open":31100,"high":32200,"low":30500,"close":31750,"volume":426717,"rsi_14":62.39,"sma_20":29345.0,"sma_60":27622.5,"sma_120":26058.42},{"date":"2026-03-03","open":30500,"high":32450,"low":29650,"close":29650,"volume":440380,"rsi_14":58.51,"sma_20":29312.5,"sma_60":27675.83,"sma_120":26138.0},{"date":"2026-03-04","open":28000,"high":30150,"low":26300,"close":26500,"volume":666712,"rsi_14":47.96,"sma_20":29185.0,"sma_60":27677.5,"sma_120":26195.92},{"date":"2026-03-05","open":28500,"high":31450,"low":27950,"close":30200,"volume":533719,"rsi_14":52.78,"sma_20":29235.0,"sma_60":27750.0,"sma_120":26285.67},{"date":"2026-03-06","open":29700,"high":34050,"low":29650,"close":33450,"volume":1072775,"rsi_14":63.44,"sma_20":29545.0,"sma_60":27867.5,"sma_120":26400.42},{"date":"2026-03-09","open":31000,"high":31200,"low":28200,"close":29350,"volume":636096,"rsi_14":51.34,"sma_20":29547.5,"sma_60":27929.17,"sma_120":26477.5},{"date":"2026-03-10","open":31500,"high":31600,"low":29650,"close":30150,"volume":369861,"rsi_14":52.19,"sma_20":29607.5,"sma_60":28000.83,"sma_120":26561.25},{"date":"2026-03-11","open":30700,"high":30850,"low":28850,"close":29450,"volume":393923,"rsi_14":51.97,"sma_20":29700.0,"sma_60":28063.33,"sma_120":26637.92},{"date":"2026-03-12","open":28900,"high":29800,"low":28850,"close":29400,"volume":182974,"rsi_14":48.96,"sma_20":29815.0,"sma_60":28128.33,"sma_120":26708.33},{"date":"2026-03-13","open":28350,"high":29950,"low":28250,"close":29650,"volume":214888,"rsi_14":49.54,"sma_20":29832.5,"sma_60":28192.5,"sma_120":26777.5},{"date":"2026-03-16","open":29600,"high":30500,"low":29200,"close":30450,"volume":285723,"rsi_14":52.36,"sma_20":29932.5,"sma_60":28318.33,"sma_120":26903.33},{"date":"2026-03-17","open":31200,"high":31400,"low":29600,"close":29700,"volume":278658,"rsi_14":48.76,"sma_20":29980.0,"sma_60":28353.33,"sma_120":26920.83},{"date":"2026-03-18","open":30300,"high":30950,"low":29950,"close":30950,"volume":272383,"rsi_14":50.76,"sma_20":30070.0,"sma_60":28461.67,"sma_120":26990.42},{"date":"2026-03-19","open":29850,"high":30700,"low":29700,"close":30000,"volume":221293,"rsi_14":44.97,"sma_20":30142.5,"sma_60":28580.0,"sma_120":27054.17},{"date":"2026-03-20","open":30100,"high":30250,"low":29200,"close":30100,"volume":313442,"rsi_14":46.24,"sma_20":30155.0,"sma_60":28681.67,"sma_120":27120.42},{"date":"2026-03-23","open":29050,"high":29700,"low":28350,"close":28350,"volume":182386,"rsi_14":46.99,"sma_20":30080.0,"sma_60":28757.5,"sma_120":27167.92},{"date":"2026-03-24","open":29300,"high":29800,"low":27750,"close":28450,"volume":213957,"rsi_14":55.26,"sma_20":30032.5,"sma_60":28836.67,"sma_120":27218.75},{"date":"2026-03-25","open":29000,"high":29950,"low":28900,"close":29700,"volume":248021,"rsi_14":48.45,"sma_20":30005.0,"sma_60":28913.33,"sma_120":27275.0},{"date":"2026-03-26","open":29500,"high":29500,"low":27600,"close":27750,"volume":364671,"rsi_14":30.74,"sma_20":29862.5,"sma_60":28887.5,"sma_120":27315.42},{"date":"2026-03-27","open":25800,"high":27500,"low":25800,"close":27050,"volume":365977,"rsi_14":39.91,"sma_20":29602.5,"sma_60":28887.5,"sma_120":27342.5},{"date":"2026-03-30","open":25800,"high":25800,"low":25100,"close":25500,"volume":295616,"rsi_14":30.86,"sma_20":29290.0,"sma_60":28868.33,"sma_120":27365.42},{"date":"2026-03-31","open":24750,"high":25850,"low":24350,"close":24800,"volume":154397,"rsi_14":30.86,"sma_20":29047.5,"sma_60":28830.83,"sma_120":27390.42},{"date":"2026-04-01","open":26000,"high":27350,"low":25900,"close":27250,"volume":192613,"rsi_14":42.61,"sma_20":29085.0,"sma_60":28804.17,"sma_120":27425.42},{"date":"2026-04-02","open":27450,"high":27600,"low":25050,"close":25550,"volume":432534,"rsi_14":37.19,"sma_20":28852.5,"sma_60":28723.33,"sma_120":27445.0},{"date":"2026-04-03","open":26200,"high":26300,"low":25300,"close":25850,"volume":108879,"rsi_14":35.16,"sma_20":28472.5,"sma_60":28615.83,"sma_120":27465.42},{"date":"2026-04-06","open":25950,"high":26550,"low":25500,"close":25750,"volume":108206,"rsi_14":36.7,"sma_20":28292.5,"sma_60":28510.83,"sma_120":27475.42},{"date":"2026-04-07","open":26500,"high":28100,"low":26000,"close":27100,"volume":439503,"rsi_14":37.12,"sma_20":28140.0,"sma_60":28484.17,"sma_120":27488.33},{"date":"2026-04-08","open":28600,"high":29750,"low":28400,"close":29550,"volume":433441,"rsi_14":48.63,"sma_20":28145.0,"sma_60":28520.83,"sma_120":27517.92},{"date":"2026-04-09","open":29350,"high":31450,"low":29100,"close":30500,"volume":570765,"rsi_14":51.16,"sma_20":28200.0,"sma_60":28575.83,"sma_120":27562.08},{"date":"2026-04-10","open":31000,"high":32450,"low":30650,"close":32350,"volume":454495,"rsi_14":61.49,"sma_20":28335.0,"sma_60":28660.0,"sma_120":27615.0},{"date":"2026-04-13","open":31050,"high":37000,"low":31000,"close":36900,"volume":1296960,"rsi_14":69.34,"sma_20":28657.5,"sma_60":28815.83,"sma_120":27704.58},{"date":"2026-04-14","open":38650,"high":39350,"low":37700,"close":39100,"volume":1037597,"rsi_14":70.61,"sma_20":29127.5,"sma_60":29007.5,"sma_120":27820.83},{"date":"2026-04-15","open":40150,"high":40150,"low":38650,"close":39650,"volume":574460,"rsi_14":77.8,"sma_20":29562.5,"sma_60":29210.0,"sma_120":27939.58},{"date":"2026-04-16","open":40900,"high":42850,"low":39150,"close":41750,"volume":767484,"rsi_14":82.24,"sma_20":30150.0,"sma_60":29445.83,"sma_120":28083.75},{"date":"2026-04-17","open":42250,"high":43250,"low":41650,"close":42500,"volume":454605,"rsi_14":88.64,"sma_20":30770.0,"sma_60":29695.83,"sma_120":28235.83},{"date":"2026-04-20","open":43250,"high":43500,"low":40900,"close":43150,"volume":496037,"rsi_14":91.8,"sma_20":31510.0,"sma_60":29965.83,"sma_120":28395.83},{"date":"2026-04-21","open":43300,"high":43750,"low":42250,"close":43250,"volume":441288,"rsi_14":90.82,"sma_20":32250.0,"sma_60":30252.5,"sma_120":28546.67},{"date":"2026-04-22","open":42600,"high":45150,"low":42350,"close":44750,"volume":568889,"rsi_14":99.48,"sma_20":33002.5,"sma_60":30569.17,"sma_120":28706.25},{"date":"2026-04-23","open":46650,"high":46800,"low":44350,"close":45350,"volume":446888,"rsi_14":99.49,"sma_20":33882.5,"sma_60":30891.67,"sma_120":28872.5},{"date":"2026-04-24","open":44300,"high":45200,"low":43050,"close":44400,"volume":365573,"rsi_14":95.38,"sma_20":34750.0,"sma_60":31175.83,"sma_120":29029.58},{"date":"2026-04-27","open":45150,"high":47600,"low":45100,"close":47150,"volume":411797,"rsi_14":95.67,"sma_20":35832.5,"sma_60":31489.17,"sma_120":29209.17},{"date":"2026-04-28","open":46000,"high":46750,"low":44750,"close":46200,"volume":248040,"rsi_14":90.71,"sma_20":36902.5,"sma_60":31754.17,"sma_120":29379.17},{"date":"2026-04-29","open":44950,"high":50300,"low":44950,"close":49600,"volume":477062,"rsi_14":91.7,"sma_20":38020.0,"sma_60":32096.67,"sma_120":29558.33},{"date":"2026-04-30","open":50300,"high":52300,"low":48250,"close":48500,"volume":381508,"rsi_14":80.52,"sma_20":42177.5,"sma_60":32468.33,"sma_120":31258.33},{"date":"2026-05-04","open":50400,"high":50800,"low":48950,"close":50100,"volume":296158,"rsi_14":84.38,"sma_20":40380.0,"sma_60":32799.17,"sma_120":29928.33},{"date":"2026-05-06","open":51700,"high":61100,"low":50500,"close":56900,"volume":1297469,"rsi_14":87.39,"sma_20":41937.5,"sma_60":33259.17,"sma_120":30169.58},{"date":"2026-05-07","open":60000,"high":60000,"low":56000,"close":58000,"volume":490861,"rsi_14":87.68,"sma_20":43482.5,"sma_60":33743.33,"sma_120":30430.42},{"date":"2026-05-08","open":56600,"high":59300,"low":56100,"close":58700,"volume":244326,"rsi_14":86.93,"sma_20":44940.0,"sma_60":34261.67,"sma_120":30692.5},{"date":"2026-05-11","open":70000,"high":70800,"low":62700,"close":65200,"volume":872684,"rsi_14":89.55,"sma_20":46675.0,"sma_60":34896.67,"sma_120":30995.42},{"date":"2026-05-12","open":68100,"high":68400,"low":59500,"close":63700,"volume":684362,"rsi_14":84.77,"sma_20":48242.5,"sma_60":35470.0,"sma_120":31273.75},{"date":"2026-05-13","open":60700,"high":67300,"low":59600,"close":66500,"volume":480066,"rsi_14":86.05,"sma_20":49722.5,"sma_60":36104.17,"sma_120":31581.25},{"date":"2026-05-14","open":66300,"high":67100,"low":63700,"close":64600,"volume":279525,"rsi_14":80.4,"sma_20":50997.5,"sma_60":36701.67,"sma_120":31890.42},{"date":"2026-05-15","open":64000,"high":64000,"low":58000,"close":59100,"volume":538127,"rsi_14":68.31,"sma_20":51970.0,"sma_60":37200.83,"sma_120":32135.83},{"date":"2026-05-18","open":57400,"high":60600,"low":54400,"close":59500,"volume":361870,"rsi_14":70.41,"sma_20":52857.5,"sma_60":37716.67,"sma_120":32395.83},{"date":"2026-05-19","open":58300,"high":58700,"low":54000,"close":54900,"volume":306095,"rsi_14":59.97,"sma_20":53477.5,"sma_60":38134.17,"sma_120":32623.75},{"date":"2026-05-20","open":53900,"high":56600,"low":51900,"close":54300,"volume":330973,"rsi_14":60.52,"sma_20":54035.0,"sma_60":38541.67,"sma_120":32844.58},{"date":"2026-05-21","open":57600,"high":58000,"low":55300,"close":57500,"volume":263067,"rsi_14":60.31,"sma_20":54747.5,"sma_60":39010.0,"sma_120":33113.75},{"date":"2026-05-22","open":59600,"high":61600,"low":58000,"close":59000,"volume":312804,"rsi_14":63.57,"sma_20":55460.0,"sma_60":39489.17,"sma_120":33397.92},{"date":"2026-05-26","open":60900,"high":62200,"low":58000,"close":59300,"volume":354576,"rsi_14":62.3,"sma_20":56157.5,"sma_60":39967.5,"sma_120":33682.5},{"date":"2026-05-27","open":65200,"high":67800,"low":59000,"close":60200,"volume":907142,"rsi_14":55.24,"sma_20":56947.5,"sma_60":40433.33,"sma_120":33972.92},{"date":"2026-05-28","open":58500,"high":59000,"low":52800,"close":54900,"volume":535189,"rsi_14":45.66,"sma_20":57335.0,"sma_60":40819.17,"sma_120":34220.83},{"date":"2026-05-29","open":56100,"high":56600,"low":51400,"close":53800,"volume":461560,"rsi_14":43.21,"sma_20":57715.0,"sma_60":41221.67,"sma_120":34448.75},{"date":"2026-06-01","open":51700,"high":54400,"low":50200,"close":51900,"volume":383149,"rsi_14":28.89,"sma_20":57830.0,"sma_60":41645.0,"sma_120":34661.25},{"date":"2026-06-02","open":49900,"high":51300,"low":47550,"close":48200,"volume":407339,"rsi_14":27.0,"sma_20":57815.0,"sma_60":41945.0,"sma_120":34847.5},{"date":"2026-06-04","open":49800,"high":57600,"low":49150,"close":55000,"volume":542924,"rsi_14":34.75,"sma_20":58060.0,"sma_60":42304.17,"sma_120":35085.83},{"date":"2026-06-05","open":53200,"high":54300,"low":50400,"close":51700,"volume":238691,"rsi_14":33.5,"sma_20":57800.0,"sma_60":42676.67,"sma_120":35302.92},{"date":"2026-06-08","open":46000,"high":49200,"low":45750,"close":46900,"volume":258674,"rsi_14":34.11,"sma_20":57245.0,"sma_60":42955.83,"sma_120":35478.33},{"date":"2026-06-09","open":49500,"high":55900,"low":49150,"close":55100,"volume":452729,"rsi_14":45.24,"sma_20":57065.0,"sma_60":43383.33,"sma_120":35723.33},{"date":"2026-06-10","open":53200,"high":59900,"low":53100,"close":57600,"volume":617762,"rsi_14":53.06,"sma_20":56685.0,"sma_60":43853.33,"sma_120":35990.83},{"date":"2026-06-11","open":56800,"high":61400,"low":54100,"close":60000,"volume":517994,"rsi_14":56.21,"sma_20":56500.0,"sma_60":44359.17,"sma_120":36275.83},{"date":"2026-06-12","open":63800,"high":68600,"low":62600,"close":64900,"volume":849870,"rsi_14":57.77,"sma_20":56420.0,"sma_60":44933.33,"sma_120":36605.83},{"date":"2026-06-15","open":67200,"high":67500,"low":62300,"close":64300,"volume":348994,"rsi_14":55.67,"sma_20":56405.0,"sma_60":45510.0,"sma_120":36931.67},{"date":"2026-06-16","open":64500,"high":64600,"low":59500,"close":59800,"volume":348191,"rsi_14":50.49,"sma_20":56440.0,"sma_60":45990.83,"sma_120":37226.25},{"date":"2026-06-17","open":59600,"high":61900,"low":57100,"close":58400,"volume":271519,"rsi_14":61.43,"sma_20":57065.0,"sma_60":49587.5,"sma_120":39237.5},{"date":"2026-06-18","open":58500,"high":59900,"low":56700,"close":57500,"volume":298147,"rsi_14":52.77,"sma_20":56515.0,"sma_60":46920.83,"sma_120":37801.25},{"date":"2026-06-19","open":58900,"high":59000,"low":52700,"close":54500,"volume":325368,"rsi_14":50.72,"sma_20":56525.0,"sma_60":47356.67,"sma_120":38057.08},{"date":"2026-06-22","open":52800,"high":58300,"low":52600,"close":56000,"volume":238843,"rsi_14":54.23,"sma_20":56450.0,"sma_60":47815.83,"sma_120":38326.25},{"date":"2026-06-23","open":55800,"high":56000,"low":49750,"close":49800,"volume":336572,"rsi_14":51.57,"sma_20":55990.0,"sma_60":48150.83,"sma_120":38532.08},{"date":"2026-06-24","open":50200,"high":51400,"low":48500,"close":50400,"volume":181711,"rsi_14":44.87,"sma_20":55545.0,"sma_60":48528.33,"sma_120":38707.92},{"date":"2026-06-25","open":52400,"high":52700,"low":48500,"close":49450,"volume":228731,"rsi_14":47.35,"sma_20":55007.5,"sma_60":48901.67,"sma_120":38894.58},{"date":"2026-06-26","open":49000,"high":50000,"low":45850,"close":47200,"volume":343111,"rsi_14":50.38,"sma_20":54622.5,"sma_60":49263.33,"sma_120":39065.83},{"date":"2026-06-29","open":49000,"high":52900,"low":48500,"close":51900,"volume":286968,"rsi_14":45.6,"sma_20":54527.5,"sma_60":49715.0,"sma_120":39272.92},{"date":"2026-06-30","open":52000,"high":56300,"low":51400,"close":55300,"volume":257023,"rsi_14":46.92,"sma_20":54697.5,"sma_60":50182.5,"sma_120":39493.33},{"date":"2026-07-01","open":55400,"high":57100,"low":53000,"close":54300,"volume":279890,"rsi_14":42.06,"sma_20":55002.5,"sma_60":50661.67,"sma_120":39692.5},{"date":"2026-07-02","open":51000,"high":51300,"low":48100,"close":48350,"volume":202394,"rsi_14":27.6,"sma_20":54670.0,"sma_60":51036.67,"sma_120":39826.25},{"date":"2026-07-03","open":48000,"high":49700,"low":45800,"close":49450,"volume":165825,"rsi_14":30.17,"sma_20":54557.5,"sma_60":51431.67,"sma_120":39971.25},{"date":"2026-07-06","open":49550,"high":49750,"low":44950,"close":47000,"volume":186852,"rsi_14":31.92,"sma_20":54562.5,"sma_60":51763.33,"sma_120":40123.75},{"date":"2026-07-07","open":46250,"high":48200,"low":42850,"close":44450,"volume":177885,"rsi_14":30.92,"sma_20":54030.0,"sma_60":52011.67,"sma_120":40266.25},{"date":"2026-07-08","open":42850,"high":44700,"low":41050,"close":42300,"volume":205500,"rsi_14":29.89,"sma_20":53265.0,"sma_60":52208.33,"sma_120":40392.08},{"date":"2026-07-09","open":42500,"high":45300,"low":41500,"close":43300,"volume":138296,"rsi_14":34.36,"sma_20":52430.0,"sma_60":52390.83,"sma_120":40525.42},{"date":"2026-07-10","open":45250,"high":49750,"low":45000,"close":48550,"volume":205665,"rsi_14":40.58,"sma_20":51612.5,"sma_60":52585.0,"sma_120":40700.42},{"date":"2026-07-13","open":48550,"high":50500,"low":45500,"close":45550,"volume":141204,"rsi_14":44.15,"sma_20":50675.0,"sma_60":52692.5,"sma_120":40850.0},{"date":"2026-07-14","open":45200,"high":47700,"low":42800,"close":46250,"volume":178385,"rsi_14":44.31,"sma_20":49997.5,"sma_60":52802.5,"sma_120":41006.25},{"date":"2026-07-15","open":48200,"high":49100,"low":47550,"close":48350,"volume":124499,"rsi_14":48.54,"sma_20":49495.0,"sma_60":52912.5,"sma_120":41179.17},{"date":"2026-07-16","open":46450,"high":46950,"low":44100,"close":44850,"volume":83164,"rsi_14":46.98,"sma_20":48862.5,"sma_60":52951.67,"sma_120":41323.75},{"date":"2026-07-20","open":42300,"high":45200,"low":42200,"close":43200,"volume":155939,"rsi_14":37.85,"sma_20":48297.5,"sma_60":52952.5,"sma_120":41459.17},{"date":"2026-07-21","open":43150,"high":43950,"low":41800,"close":43300,"volume":85815,"rsi_14":31.54,"sma_20":47662.5,"sma_60":52953.33,"sma_120":41602.92},{"date":"2026-07-22","open":45500,"high":46550,"low":42350,"close":42350,"volume":113371,"rsi_14":31.59,"sma_20":47290.0,"sma_60":52913.33,"sma_120":41741.25},{"date":"2026-07-23","open":43000,"high":44000,"low":41650,"close":43600,"volume":101642,"rsi_14":41.44,"sma_20":46950.0,"sma_60":52884.17,"sma_120":41887.92},{"date":"2026-07-24","open":42900,"high":42900,"low":39950,"close":40150,"volume":117897,"rsi_14":34.55,"sma_20":46485.0,"sma_60":52813.33,"sma_120":41994.58},{"date":"2026-07-27","open":41150,"high":45850,"low":41000,"close":44000,"volume":202423,"rsi_14":45.24,"sma_20":46325.0,"sma_60":52760.83,"sma_120":42125.0},{"date":"2026-07-28","open":41000,"high":41450,"low":37300,"close":38200,"volume":166927,"rsi_14":41.01,"sma_20":45640.0,"sma_60":52627.5,"sma_120":42190.83},{"date":"2026-07-29","open":38850,"high":39850,"low":33050,"close":35950,"volume":253037,"rsi_14":40.89,"sma_20":44672.5,"sma_60":52400.0,"sma_120":42248.33},{"date":"2026-07-30","open":34600,"high":38100,"low":34600,"close":35950,"volume":159707,"rsi_14":39.14,"sma_20":43755.0,"sma_60":52190.83,"sma_120":42304.58},{"date":"2026-07-31","open":40300,"high":42950,"low":39700,"close":42850,"volume":259142,"rsi_14":41.97,"sma_20":43480.0,"sma_60":52070.0,"sma_120":42434.58},{"date":"2026-08-03","open":42300,"high":44950,"low":42250,"close":43950,"volume":105962,"rsi_14":47.62,"sma_20":43205.0,"sma_60":51854.17,"sma_120":42556.67},{"date":"2026-08-04","open":45000,"high":46850,"low":44150,"close":45600,"volume":118622,"rsi_14":49.06,"sma_20":43135.0,"sma_60":51647.5,"sma_120":42695.42},{"date":"2026-08-05","open":47750,"high":48950,"low":46600,"close":47600,"volume":120619,"rsi_14":48.91,"sma_20":43292.5,"sma_60":51462.5,"sma_120":42862.08},{"date":"2026-08-06","open":46750,"high":47000,"low":44800,"close":46000,"volume":86089,"rsi_14":51.77,"sma_20":43477.5,"sma_60":51142.5,"sma_120":43019.58},{"date":"2026-08-07","open":50000,"high":50700,"low":47200,"close":48600,"volume":313248,"rsi_14":58.06,"sma_20":43742.5,"sma_60":50890.83,"sma_120":43180.42},{"date":"2026-08-10","open":48700,"high":51000,"low":48200,"close":49500,"volume":154042,"rsi_14":59.04,"sma_20":43790.0,"sma_60":50607.5,"sma_120":43355.83},{"date":"2026-08-11","open":48900,"high":53400,"low":47600,"close":50800,"volume":182269,"rsi_14":62.19,"sma_20":44052.5,"sma_60":50377.5,"sma_120":43539.58},{"date":"2026-08-12","open":50700,"high":51500,"low":49350,"close":50900,"volume":133636,"rsi_14":60.9,"sma_20":44285.0,"sma_60":50240.83,"sma_120":43720.83},{"date":"2026-08-13","open":51600,"high":52500,"low":50200,"close":50500,"volume":114888,"rsi_14":67.0,"sma_20":44392.5,"sma_60":50090.83,"sma_120":43903.75},{"date":"2026-08-14","open":50900,"high":51300,"low":48250,"close":49300,"volume":123268,"rsi_14":59.53,"sma_20":44615.0,"sma_60":49997.5,"sma_120":44065.83},{"date":"2026-08-18","open":49950,"high":50500,"low":46350,"close":47100,"volume":244371,"rsi_14":68.39,"sma_20":44810.0,"sma_60":49877.5,"sma_120":44209.58},{"date":"2026-08-19","open":45100,"high":47500,"low":44400,"close":45950,"volume":129291,"rsi_14":71.65,"sma_20":44942.5,"sma_60":49685.0,"sma_120":44347.5},{"date":"2026-08-20","open":46450,"high":47000,"low":45400,"close":45850,"volume":83920,"rsi_14":71.34,"sma_20":45117.5,"sma_60":49465.83,"sma_120":44477.5},{"date":"2026-08-21","open":44450,"high":44800,"low":42900,"close":43000,"volume":113287,"rsi_14":50.39,"sma_20":45087.5,"sma_60":49194.17,"sma_120":44580.83},{"date":"2026-08-24","open":43000,"high":46200,"low":42900,"close":44650,"volume":153560,"rsi_14":51.78,"sma_20":45312.5,"sma_60":48935.0,"sma_120":44684.17},{"date":"2026-08-25","open":43750,"high":45550,"low":41100,"close":45050,"volume":160873,"rsi_14":48.51,"sma_20":45365.0,"sma_60":48770.83,"sma_120":44795.0},{"date":"2026-08-26","open":44850,"high":45100,"low":43600,"close":44800,"volume":74884,"rsi_14":41.62,"sma_20":45695.0,"sma_60":48620.83,"sma_120":44921.25},{"date":"2026-08-27","open":46100,"high":46100,"low":44000,"close":45100,"volume":97201,"rsi_14":47.08,"sma_20":46152.5,"sma_60":48507.5,"sma_120":45076.25},{"date":"2026-08-28","open":45000,"high":45400,"low":44150,"close":44350,"volume":64821,"rsi_14":34.32,"sma_20":46572.5,"sma_60":48443.33,"sma_120":45194.17},{"date":"2026-08-31","open":43600,"high":44350,"low":42250,"close":44200,"volume":89279,"rsi_14":29.3,"sma_20":46640.0,"sma_60":48263.33,"sma_120":45283.75},{"date":"2026-09-01","open":44000,"high":44000,"low":42700,"close":43350,"volume":46528,"rsi_14":19.84,"sma_20":46610.0,"sma_60":48124.17,"sma_120":45400.42},{"date":"2026-09-02","open":42150,"high":45450,"low":41900,"close":44450,"volume":123286,"rsi_14":25.84,"sma_20":46552.5,"sma_60":48083.33,"sma_120":45519.58},{"date":"2026-09-03","open":44450,"high":44450,"low":40800,"close":41150,"volume":145354,"rsi_14":21.23,"sma_20":46230.0,"sma_60":47850.83,"sma_120":45617.08},{"date":"2026-09-04","open":41750,"high":43000,"low":41750,"close":43000,"volume":111774,"rsi_14":31.36,"sma_20":46080.0,"sma_60":47607.5,"sma_120":45730.42},{"date":"2026-09-07","open":44500,"high":45750,"low":43600,"close":43750,"volume":118466,"rsi_14":39.16,"sma_20":45837.5,"sma_60":47336.67,"sma_120":45847.92},{"date":"2026-09-08","open":43900,"high":44700,"low":42750,"close":42750,"volume":72990,"rsi_14":39.54,"sma_20":45500.0,"sma_60":46967.5,"sma_120":45950.42},{"date":"2026-09-09","open":43150,"high":44250,"low":43000,"close":43700,"volume":68192,"rsi_14":43.34,"sma_20":45145.0,"sma_60":46624.17,"sma_120":46067.08},{"date":"2026-09-10","open":43800,"high":47800,"low":43600,"close":46950,"volume":260179,"rsi_14":61.93,"sma_20":44947.5,"sma_60":46410.0,"sma_120":46200.42},{"date":"2026-09-11","open":45300,"high":46400,"low":44550,"close":45600,"volume":106324,"rsi_14":52.92,"sma_20":44702.5,"sma_60":46196.67,"sma_120":46330.42},{"date":"2026-09-14","open":45200,"high":45200,"low":43100,"close":43250,"volume":84719,"rsi_14":45.05,"sma_20":44400.0,"sma_60":45959.17,"sma_120":46440.0},{"date":"2026-09-15","open":43350,"high":46950,"low":42850,"close":45400,"volume":114990,"rsi_14":51.49,"sma_20":44315.0,"sma_60":45807.5,"sma_120":46582.08},{"date":"2026-09-16","open":45250,"high":46500,"low":44600,"close":46400,"volume":75273,"rsi_14":53.12,"sma_20":44337.5,"sma_60":45647.5,"sma_120":46731.67},{"date":"2026-09-17","open":46300,"high":47100,"low":45750,"close":46850,"volume":58140,"rsi_14":56.1,"sma_20":44387.5,"sma_60":45598.33,"sma_120":46874.58},{"date":"2026-09-18","open":47450,"high":47500,"low":45850,"close":46450,"volume":74381,"rsi_14":55.42,"sma_20":44560.0,"sma_60":45532.5,"sma_120":47030.42},{"date":"2026-09-21","open":46450,"high":48350,"low":45900,"close":48300,"volume":110383,"rsi_14":61.38,"sma_20":44742.5,"sma_60":45513.33,"sma_120":47207.5},{"date":"2026-09-22","open":49100,"high":49800,"low":48300,"close":48950,"volume":159723,"rsi_14":60.56,"sma_20":44937.5,"sma_60":45542.5,"sma_120":47402.92},{"date":"2026-09-23","open":50000,"high":50100,"low":48500,"close":49300,"volume":88968,"rsi_14":72.21,"sma_20":45162.5,"sma_60":45499.17,"sma_120":47607.08},{"date":"2026-09-28","open":49900,"high":50400,"low":48800,"close":49000,"volume":84730,"rsi_14":67.86,"sma_20":45357.5,"sma_60":45394.17,"sma_120":47788.33},{"date":"2026-09-29","open":48750,"high":53400,"low":48750,"close":53400,"volume":278159,"rsi_14":73.59,"sma_20":45810.0,"sma_60":45379.17,"sma_120":48020.42},{"date":"2026-09-30","open":52600,"high":53400,"low":50600,"close":51200,"volume":171594,"rsi_14":69.52,"sma_20":46160.0,"sma_60":45426.67,"sma_120":48231.67},{"date":"2026-10-01","open":51200,"high":55300,"low":50100,"close":54700,"volume":340231,"rsi_14":72.73,"sma_20":46727.5,"sma_60":45514.17,"sma_120":48472.92},{"date":"2026-10-02","open":54700,"high":54900,"low":52500,"close":53900,"volume":224719,"rsi_14":65.98,"sma_20":47200.0,"sma_60":45629.17,"sma_120":48696.25},{"date":"2026-10-06","open":54800,"high":56900,"low":54400,"close":56300,"volume":197004,"rsi_14":73.46,"sma_20":47957.5,"sma_60":45826.67,"sma_120":48919.17},{"date":"2026-10-07","open":55100,"high":56800,"low":54500,"close":55300,"volume":145214,"rsi_14":78.09,"sma_20":48572.5,"sma_60":46043.33,"sma_120":49125.83},{"date":"2026-10-08","open":55800,"high":58900,"low":55700,"close":57400,"volume":232864,"rsi_14":78.04,"sma_20":49255.0,"sma_60":46278.33,"sma_120":49334.58},{"date":"2026-10-12","open":56700,"high":58000,"low":54400,"close":54700,"volume":157248,"rsi_14":67.97,"sma_20":49852.5,"sma_60":46380.83,"sma_120":49482.92},{"date":"2026-10-13","open":53500,"high":54800,"low":51400,"close":54100,"volume":150836,"rsi_14":65.59,"sma_20":50372.5,"sma_60":46523.33,"sma_120":49607.92},{"date":"2026-10-14","open":53800,"high":54100,"low":49800,"close":50800,"volume":164304,"rsi_14":58.32,"sma_20":50565.0,"sma_60":46599.17,"sma_120":49700.83},{"date":"2026-10-15","open":47450,"high":47650,"low":43600,"close":43600,"volume":144668,"rsi_14":42.54,"sma_20":50465.0,"sma_60":46520.0,"sma_120":49716.25},{"date":"2026-10-16","open":45600,"high":47000,"low":44900,"close":45600,"volume":133313,"rsi_14":44.9,"sma_20":50582.5,"sma_60":46532.5,"sma_120":49742.08},{"date":"2026-10-19","open":43650,"high":46750,"low":43250,"close":46700,"volume":112111,"rsi_14":46.13,"sma_20":50647.5,"sma_60":46590.83,"sma_120":49771.67},{"date":"2026-10-20","open":45650,"high":45700,"low":43000,"close":43100,"volume":82132,"rsi_14":42.01,"sma_20":50482.5,"sma_60":46587.5,"sma_120":49770.42},{"date":"2026-10-21","open":44400,"high":46400,"low":43800,"close":44400,"volume":130537,"rsi_14":36.69,"sma_20":50360.0,"sma_60":46621.67,"sma_120":49767.5},{"date":"2026-10-22","open":44250,"high":45300,"low":41450,"close":41650,"volume":85515,"rsi_14":36.1,"sma_20":50120.0,"sma_60":46589.17,"sma_120":49736.67},{"date":"2026-10-23","open":38468,"high":42250,"low":37167,"close":42250,"volume":127053}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3030.0800000000004,"pbr":2.38,"per":13.94,"roa":2.87,"roe":3.73,"grade":"C","comment":"PER 14.14배, ROE 3.73%","revenue":388094835294.0,"analysis":"PER 14.1배입니다. ROE 3.7%입니다. 시가총액 7897.39억. 매출 3880.95억, 영업이익 678.86억.","eps_basis":"TTM","debt_ratio":0.29730016366032846,"market_cap":778680766500,"net_income":55844321021.0,"total_debt":97183297755.0,"ttm_window":"2025Q3~2026Q2","gross_margin":41.77,"total_assets":424069420381.0,"total_equity":326886122626.0,"profit_margin":14.39,"revenue_basis":"TTM","dividend_yield":1.45,"net_income_basis":"TTM","operating_income":67886175228.0,"operating_margin":17.49,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":42250.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":2636.0},{"date":"2016-10-25","close":2621.0},{"date":"2016-10-26","close":2585.0},{"date":"2016-10-27","close":2696.0},{"date":"2016-10-28","close":2691.0},{"date":"2016-10-31","close":2545.0},{"date":"2016-11-01","close":2555.0},{"date":"2016-11-02","close":2468.0},{"date":"2016-11-03","close":2545.0},{"date":"2016-11-04","close":2540.0},{"date":"2016-11-07","close":2540.0},{"date":"2016-11-08","close":2545.0},{"date":"2016-11-09","close":2555.0},{"date":"2016-11-10","close":2545.0},{"date":"2016-11-11","close":2503.0},{"date":"2016-11-14","close":2575.0},{"date":"2016-11-15","close":2580.0},{"date":"2016-11-16","close":2565.0},{"date":"2016-11-17","close":2570.0},{"date":"2016-11-18","close":2545.0},{"date":"2016-11-21","close":2505.0},{"date":"2016-11-22","close":2503.0},{"date":"2016-11-23","close":2470.0},{"date":"2016-11-24","close":2470.0},{"date":"2016-11-25","close":2483.0},{"date":"2016-11-28","close":2490.0},{"date":"2016-11-29","close":2500.0},{"date":"2016-11-30","close":2498.0},{"date":"2016-12-01","close":2493.0},{"date":"2016-12-02","close":2445.0},{"date":"2016-12-05","close":2455.0},{"date":"2016-12-06","close":2505.0},{"date":"2016-12-07","close":2503.0},{"date":"2016-12-08","close":2525.0},{"date":"2016-12-09","close":2565.0},{"date":"2016-12-12","close":2565.0},{"date":"2016-12-13","close":2590.0},{"date":"2016-12-14","close":2681.0},{"date":"2016-12-15","close":2746.0},{"date":"2016-12-16","close":2746.0},{"date":"2016-12-19","close":2756.0},{"date":"2016-12-20","close":2711.0},{"date":"2016-12-21","close":2706.0},{"date":"2016-12-22","close":2696.0},{"date":"2016-12-23","close":2721.0},{"date":"2016-12-26","close":2756.0},{"date":"2016-12-27","close":2741.0},{"date":"2016-12-28","close":2751.0},{"date":"2016-12-29","close":2751.0},{"date":"2017-01-02","close":2791.0},{"date":"2017-01-03","close":2791.0},{"date":"2017-01-04","close":2776.0},{"date":"2017-01-05","close":2736.0},{"date":"2017-01-06","close":2761.0},{"date":"2017-01-09","close":2841.0},{"date":"2017-01-10","close":2826.0},{"date":"2017-01-11","close":2831.0},{"date":"2017-01-12","close":2776.0},{"date":"2017-01-13","close":2766.0},{"date":"2017-01-16","close":2776.0},{"date":"2017-01-17","close":2711.0},{"date":"2017-01-18","close":2806.0},{"date":"2017-01-19","close":2831.0},{"date":"2017-01-20","close":3232.0},{"date":"2017-01-23","close":3257.0},{"date":"2017-01-24","close":3157.0},{"date":"2017-01-25","close":3292.0},{"date":"2017-01-26","close":3222.0},{"date":"2017-01-31","close":3242.0},{"date":"2017-02-01","close":3387.0},{"date":"2017-02-02","close":3297.0},{"date":"2017-02-03","close":3307.0},{"date":"2017-02-06","close":3292.0},{"date":"2017-02-07","close":3157.0},{"date":"2017-02-08","close":3112.0},{"date":"2017-02-09","close":3152.0},{"date":"2017-02-10","close":2986.0},{"date":"2017-02-13","close":2986.0},{"date":"2017-02-14","close":2986.0},{"date":"2017-02-15","close":3006.0},{"date":"2017-02-16","close":3047.0},{"date":"2017-02-17","close":3031.0},{"date":"2017-02-20","close":2946.0},{"date":"2017-02-21","close":3152.0},{"date":"2017-02-22","close":3122.0},{"date":"2017-02-23","close":3247.0},{"date":"2017-02-24","close":3227.0},{"date":"2017-02-27","close":3167.0},{"date":"2017-02-28","close":3182.0},{"date":"2017-03-02","close":3162.0},{"date":"2017-03-03","close":3117.0},{"date":"2017-03-06","close":3187.0},{"date":"2017-03-07","close":3202.0},{"date":"2017-03-08","close":3357.0},{"date":"2017-03-09","close":3262.0},{"date":"2017-03-10","close":3407.0},{"date":"2017-03-13","close":3432.0},{"date":"2017-03-14","close":3402.0},{"date":"2017-03-15","close":3407.0},{"date":"2017-03-16","close":3442.0},{"date":"2017-03-17","close":3372.0},{"date":"2017-03-20","close":3397.0},{"date":"2017-03-21","close":3352.0},{"date":"2017-03-22","close":3347.0},{"date":"2017-03-23","close":3307.0},{"date":"2017-03-24","close":3342.0},{"date":"2017-03-27","close":3257.0},{"date":"2017-03-28","close":3282.0},{"date":"2017-03-29","close":3407.0},{"date":"2017-03-30","close":3407.0},{"date":"2017-03-31","close":3573.0},{"date":"2017-04-03","close":3828.0},{"date":"2017-04-04","close":3708.0},{"date":"2017-04-05","close":3778.0},{"date":"2017-04-06","close":3758.0},{"date":"2017-04-07","close":3828.0},{"date":"2017-04-10","close":3698.0},{"date":"2017-04-11","close":3628.0},{"date":"2017-04-12","close":3748.0},{"date":"2017-04-13","close":3703.0},{"date":"2017-04-14","close":3658.0},{"date":"2017-04-17","close":3608.0},{"date":"2017-04-18","close":3728.0},{"date":"2017-04-19","close":3703.0},{"date":"2017-04-20","close":3633.0},{"date":"2017-04-21","close":3598.0},{"date":"2017-04-24","close":3538.0},{"date":"2017-04-25","close":3548.0},{"date":"2017-04-26","close":3623.0},{"date":"2017-04-27","close":3588.0},{"date":"2017-04-28","close":3543.0},{"date":"2017-05-02","close":3573.0},{"date":"2017-05-04","close":3523.0},{"date":"2017-05-08","close":3553.0},{"date":"2017-05-10","close":3513.0},{"date":"2017-05-11","close":3558.0},{"date":"2017-05-12","close":3573.0},{"date":"2017-05-15","close":3623.0},{"date":"2017-05-16","close":3828.0},{"date":"2017-05-17","close":3793.0},{"date":"2017-05-18","close":3909.0},{"date":"2017-05-19","close":3949.0},{"date":"2017-05-22","close":3858.0},{"date":"2017-05-23","close":3898.0},{"date":"2017-05-24","close":3858.0},{"date":"2017-05-25","close":3898.0},{"date":"2017-05-26","close":3898.0},{"date":"2017-05-29","close":3909.0},{"date":"2017-05-30","close":4004.0},{"date":"2017-05-31","close":3959.0},{"date":"2017-06-01","close":3919.0},{"date":"2017-06-02","close":3934.0},{"date":"2017-06-05","close":3999.0},{"date":"2017-06-07","close":4019.0},{"date":"2017-06-08","close":4209.0},{"date":"2017-06-09","close":4314.0},{"date":"2017-06-12","close":4169.0},{"date":"2017-06-13","close":4159.0},{"date":"2017-06-14","close":4139.0},{"date":"2017-06-15","close":4099.0},{"date":"2017-06-16","close":4084.0},{"date":"2017-06-19","close":4154.0},{"date":"2017-06-20","close":3999.0},{"date":"2017-06-21","close":3999.0},{"date":"2017-06-22","close":4014.0},{"date":"2017-06-23","close":4004.0},{"date":"2017-06-26","close":4124.0},{"date":"2017-06-27","close":4094.0},{"date":"2017-06-28","close":4059.0},{"date":"2017-06-29","close":4074.0},{"date":"2017-06-30","close":4134.0},{"date":"2017-07-03","close":4009.0},{"date":"2017-07-04","close":3939.0},{"date":"2017-07-05","close":4054.0},{"date":"2017-07-06","close":4059.0},{"date":"2017-07-07","close":4019.0},{"date":"2017-07-10","close":4054.0},{"date":"2017-07-11","close":4054.0},{"date":"2017-07-12","close":4084.0},{"date":"2017-07-13","close":4209.0},{"date":"2017-07-14","close":4224.0},{"date":"2017-07-17","close":4355.0},{"date":"2017-07-18","close":4585.0},{"date":"2017-07-19","close":4705.0},{"date":"2017-07-20","close":4715.0},{"date":"2017-07-21","close":4760.0},{"date":"2017-07-24","close":4911.0},{"date":"2017-07-25","close":4770.0},{"date":"2017-07-26","close":4610.0},{"date":"2017-07-27","close":4610.0},{"date":"2017-07-28","close":4314.0},{"date":"2017-07-31","close":4360.0},{"date":"2017-08-01","close":4299.0},{"date":"2017-08-02","close":4334.0},{"date":"2017-08-03","close":4069.0},{"date":"2017-08-04","close":4044.0},{"date":"2017-08-07","close":4094.0},{"date":"2017-08-08","close":4124.0},{"date":"2017-08-09","close":4014.0},{"date":"2017-08-10","close":4019.0},{"date":"2017-08-11","close":4219.0},{"date":"2017-08-14","close":4259.0},{"date":"2017-08-16","close":4520.0},{"date":"2017-08-17","close":4580.0},{"date":"2017-08-18","close":4595.0},{"date":"2017-08-21","close":4590.0},{"date":"2017-08-22","close":4645.0},{"date":"2017-08-23","close":4665.0},{"date":"2017-08-24","close":4811.0},{"date":"2017-08-25","close":4961.0},{"date":"2017-08-28","close":4906.0},{"date":"2017-08-29","close":4921.0},{"date":"2017-08-30","close":4976.0},{"date":"2017-08-31","close":5036.0},{"date":"2017-09-01","close":4956.0},{"date":"2017-09-04","close":4700.0},{"date":"2017-09-05","close":4630.0},{"date":"2017-09-06","close":4655.0},{"date":"2017-09-07","close":4821.0},{"date":"2017-09-08","close":4786.0},{"date":"2017-09-11","close":4936.0},{"date":"2017-09-12","close":4936.0},{"date":"2017-09-13","close":5061.0},{"date":"2017-09-14","close":5186.0},{"date":"2017-09-15","close":5161.0},{"date":"2017-09-18","close":5237.0},{"date":"2017-09-19","close":5011.0},{"date":"2017-09-20","close":4760.0},{"date":"2017-09-21","close":4831.0},{"date":"2017-09-22","close":4710.0},{"date":"2017-09-25","close":4645.0},{"date":"2017-09-26","close":4655.0},{"date":"2017-09-27","close":4695.0},{"date":"2017-09-28","close":4690.0},{"date":"2017-09-29","close":4730.0},{"date":"2017-10-10","close":4770.0},{"date":"2017-10-11","close":4856.0},{"date":"2017-10-12","close":4906.0},{"date":"2017-10-13","close":4740.0},{"date":"2017-10-16","close":4510.0},{"date":"2017-10-17","close":4545.0},{"date":"2017-10-18","close":4470.0},{"date":"2017-10-19","close":4525.0},{"date":"2017-10-20","close":4565.0},{"date":"2017-10-23","close":4620.0},{"date":"2017-10-24","close":4710.0},{"date":"2017-10-25","close":4730.0},{"date":"2017-10-26","close":4660.0},{"date":"2017-10-27","close":4640.0},{"date":"2017-10-30","close":4635.0},{"date":"2017-10-31","close":4570.0},{"date":"2017-11-01","close":4585.0},{"date":"2017-11-02","close":4710.0},{"date":"2017-11-03","close":4690.0},{"date":"2017-11-06","close":4705.0},{"date":"2017-11-07","close":4695.0},{"date":"2017-11-08","close":4695.0},{"date":"2017-11-09","close":4801.0},{"date":"2017-11-10","close":4941.0},{"date":"2017-11-13","close":4986.0},{"date":"2017-11-14","close":5036.0},{"date":"2017-11-15","close":4976.0},{"date":"2017-11-16","close":5036.0},{"date":"2017-11-17","close":5006.0},{"date":"2017-11-20","close":4996.0},{"date":"2017-11-21","close":4946.0},{"date":"2017-11-22","close":5587.0},{"date":"2017-11-23","close":5537.0},{"date":"2017-11-24","close":5738.0},{"date":"2017-11-27","close":5788.0},{"date":"2017-11-28","close":5788.0},{"date":"2017-11-29","close":5888.0},{"date":"2017-11-30","close":5612.0},{"date":"2017-12-01","close":5788.0},{"date":"2017-12-04","close":5637.0},{"date":"2017-12-05","close":5788.0},{"date":"2017-12-06","close":5713.0},{"date":"2017-12-07","close":5663.0},{"date":"2017-12-08","close":5713.0},{"date":"2017-12-11","close":6139.0},{"date":"2017-12-12","close":6189.0},{"date":"2017-12-13","close":6515.0},{"date":"2017-12-14","close":6515.0},{"date":"2017-12-15","close":6439.0},{"date":"2017-12-18","close":6364.0},{"date":"2017-12-19","close":6590.0},{"date":"2017-12-20","close":6515.0},{"date":"2017-12-21","close":6164.0},{"date":"2017-12-22","close":6364.0},{"date":"2017-12-26","close":6139.0},{"date":"2017-12-27","close":6139.0},{"date":"2017-12-28","close":6189.0},{"date":"2018-01-02","close":5963.0},{"date":"2018-01-03","close":6264.0},{"date":"2018-01-04","close":5788.0},{"date":"2018-01-05","close":6013.0},{"date":"2018-01-08","close":5763.0},{"date":"2018-01-09","close":5813.0},{"date":"2018-01-10","close":5688.0},{"date":"2018-01-11","close":5763.0},{"date":"2018-01-12","close":5637.0},{"date":"2018-01-15","close":5462.0},{"date":"2018-01-16","close":5763.0},{"date":"2018-01-17","close":5763.0},{"date":"2018-01-18","close":5888.0},{"date":"2018-01-19","close":5938.0},{"date":"2018-01-22","close":5813.0},{"date":"2018-01-23","close":5788.0},{"date":"2018-01-24","close":5763.0},{"date":"2018-01-25","close":5888.0},{"date":"2018-01-26","close":6139.0},{"date":"2018-01-29","close":6214.0},{"date":"2018-01-30","close":5988.0},{"date":"2018-01-31","close":5963.0},{"date":"2018-02-01","close":6189.0},{"date":"2018-02-02","close":6314.0},{"date":"2018-02-05","close":6239.0},{"date":"2018-02-06","close":6114.0},{"date":"2018-02-07","close":5663.0},{"date":"2018-02-08","close":5788.0},{"date":"2018-02-09","close":5587.0},{"date":"2018-02-12","close":5587.0},{"date":"2018-02-13","close":5512.0},{"date":"2018-02-14","close":5487.0},{"date":"2018-02-19","close":5688.0},{"date":"2018-02-20","close":5612.0},{"date":"2018-02-21","close":5637.0},{"date":"2018-02-22","close":5913.0},{"date":"2018-02-23","close":6264.0},{"date":"2018-02-26","close":6389.0},{"date":"2018-02-27","close":6189.0},{"date":"2018-02-28","close":6339.0},{"date":"2018-03-02","close":6239.0},{"date":"2018-03-05","close":5888.0},{"date":"2018-03-06","close":5913.0},{"date":"2018-03-07","close":5913.0},{"date":"2018-03-08","close":5763.0},{"date":"2018-03-09","close":5863.0},{"date":"2018-03-12","close":5838.0},{"date":"2018-03-13","close":6139.0},{"date":"2018-03-14","close":6038.0},{"date":"2018-03-15","close":5938.0},{"date":"2018-03-16","close":5863.0},{"date":"2018-03-19","close":5713.0},{"date":"2018-03-20","close":5663.0},{"date":"2018-03-21","close":5612.0},{"date":"2018-03-22","close":5587.0},{"date":"2018-03-23","close":5262.0},{"date":"2018-03-26","close":5337.0},{"date":"2018-03-27","close":5387.0},{"date":"2018-03-28","close":5186.0},{"date":"2018-03-29","close":5061.0},{"date":"2018-03-30","close":5186.0},{"date":"2018-04-02","close":4951.0},{"date":"2018-04-03","close":4740.0},{"date":"2018-04-04","close":4580.0},{"date":"2018-04-05","close":4770.0},{"date":"2018-04-06","close":4685.0},{"date":"2018-04-09","close":4750.0},{"date":"2018-04-10","close":4730.0},{"date":"2018-04-11","close":4881.0},{"date":"2018-04-12","close":4936.0},{"date":"2018-04-13","close":5036.0},{"date":"2018-04-16","close":4986.0},{"date":"2018-04-17","close":4981.0},{"date":"2018-04-18","close":5061.0},{"date":"2018-04-19","close":5036.0},{"date":"2018-04-20","close":5036.0},{"date":"2018-04-23","close":5011.0},{"date":"2018-04-24","close":4961.0},{"date":"2018-04-25","close":4836.0},{"date":"2018-04-26","close":4911.0},{"date":"2018-04-27","close":4891.0},{"date":"2018-04-30","close":4750.0},{"date":"2018-05-02","close":4846.0},{"date":"2018-05-03","close":4821.0},{"date":"2018-05-04","close":4635.0},{"date":"2018-05-08","close":4535.0},{"date":"2018-05-09","close":4680.0},{"date":"2018-05-10","close":4690.0},{"date":"2018-05-11","close":4755.0},{"date":"2018-05-14","close":4755.0},{"date":"2018-05-15","close":4680.0},{"date":"2018-05-16","close":4475.0},{"date":"2018-05-17","close":4380.0},{"date":"2018-05-18","close":4610.0},{"date":"2018-05-21","close":4675.0},{"date":"2018-05-23","close":4700.0},{"date":"2018-05-24","close":4685.0},{"date":"2018-05-25","close":4610.0},{"date":"2018-05-28","close":4605.0},{"date":"2018-05-29","close":4580.0},{"date":"2018-05-30","close":4435.0},{"date":"2018-05-31","close":4590.0},{"date":"2018-06-01","close":4831.0},{"date":"2018-06-04","close":4961.0},{"date":"2018-06-05","close":4991.0},{"date":"2018-06-07","close":5001.0},{"date":"2018-06-08","close":4826.0},{"date":"2018-06-11","close":4886.0},{"date":"2018-06-12","close":4831.0},{"date":"2018-06-14","close":4760.0},{"date":"2018-06-15","close":4690.0},{"date":"2018-06-18","close":4460.0},{"date":"2018-06-19","close":4284.0},{"date":"2018-06-20","close":4340.0},{"date":"2018-06-21","close":4239.0},{"date":"2018-06-22","close":4214.0},{"date":"2018-06-25","close":4139.0},{"date":"2018-06-26","close":4004.0},{"date":"2018-06-27","close":4074.0},{"date":"2018-06-28","close":3959.0},{"date":"2018-06-29","close":3909.0},{"date":"2018-07-02","close":3678.0},{"date":"2018-07-03","close":3683.0},{"date":"2018-07-04","close":3623.0},{"date":"2018-07-05","close":3563.0},{"date":"2018-07-06","close":3603.0},{"date":"2018-07-09","close":3668.0},{"date":"2018-07-10","close":3758.0},{"date":"2018-07-11","close":3628.0},{"date":"2018-07-12","close":3658.0},{"date":"2018-07-13","close":3753.0},{"date":"2018-07-16","close":3738.0},{"date":"2018-07-17","close":3738.0},{"date":"2018-07-18","close":3733.0},{"date":"2018-07-19","close":3623.0},{"date":"2018-07-20","close":3623.0},{"date":"2018-07-23","close":3437.0},{"date":"2018-07-24","close":3462.0},{"date":"2018-07-25","close":3337.0},{"date":"2018-07-26","close":3307.0},{"date":"2018-07-27","close":3457.0},{"date":"2018-07-30","close":3457.0},{"date":"2018-07-31","close":3473.0},{"date":"2018-08-01","close":3558.0},{"date":"2018-08-02","close":3513.0},{"date":"2018-08-03","close":3513.0},{"date":"2018-08-06","close":3498.0},{"date":"2018-08-07","close":3488.0},{"date":"2018-08-08","close":3483.0},{"date":"2018-08-09","close":3508.0},{"date":"2018-08-10","close":3377.0},{"date":"2018-08-13","close":3242.0},{"date":"2018-08-14","close":3242.0},{"date":"2018-08-16","close":3127.0},{"date":"2018-08-17","close":3112.0},{"date":"2018-08-20","close":3132.0},{"date":"2018-08-21","close":3247.0},{"date":"2018-08-22","close":3267.0},{"date":"2018-08-23","close":3232.0},{"date":"2018-08-24","close":3217.0},{"date":"2018-08-27","close":3212.0},{"date":"2018-08-28","close":3217.0},{"date":"2018-08-29","close":3157.0},{"date":"2018-08-30","close":3147.0},{"date":"2018-08-31","close":3212.0},{"date":"2018-09-03","close":3207.0},{"date":"2018-09-04","close":3202.0},{"date":"2018-09-05","close":3152.0},{"date":"2018-09-06","close":3152.0},{"date":"2018-09-07","close":3087.0},{"date":"2018-09-10","close":3057.0},{"date":"2018-09-11","close":3057.0},{"date":"2018-09-12","close":3087.0},{"date":"2018-09-13","close":3052.0},{"date":"2018-09-14","close":3197.0},{"date":"2018-09-17","close":3167.0},{"date":"2018-09-18","close":3137.0},{"date":"2018-09-19","close":3047.0},{"date":"2018-09-20","close":3026.0},{"date":"2018-09-21","close":3052.0},{"date":"2018-09-27","close":2986.0},{"date":"2018-09-28","close":2946.0},{"date":"2018-10-01","close":2911.0},{"date":"2018-10-02","close":2856.0},{"date":"2018-10-04","close":2836.0},{"date":"2018-10-05","close":2771.0},{"date":"2018-10-08","close":2801.0},{"date":"2018-10-10","close":2701.0},{"date":"2018-10-11","close":2510.0},{"date":"2018-10-12","close":2550.0},{"date":"2018-10-15","close":2530.0},{"date":"2018-10-16","close":2626.0},{"date":"2018-10-17","close":2636.0},{"date":"2018-10-18","close":2656.0},{"date":"2018-10-19","close":2651.0},{"date":"2018-10-22","close":2600.0},{"date":"2018-10-23","close":2600.0},{"date":"2018-10-24","close":2550.0},{"date":"2018-10-25","close":2488.0},{"date":"2018-10-26","close":2395.0},{"date":"2018-10-29","close":2267.0},{"date":"2018-10-30","close":2265.0},{"date":"2018-10-31","close":2327.0},{"date":"2018-11-01","close":2390.0},{"date":"2018-11-02","close":2480.0},{"date":"2018-11-05","close":2435.0},{"date":"2018-11-06","close":2485.0},{"date":"2018-11-07","close":2505.0},{"date":"2018-11-08","close":2575.0},{"date":"2018-11-09","close":2570.0},{"date":"2018-11-12","close":2570.0},{"date":"2018-11-13","close":2435.0},{"date":"2018-11-14","close":2362.0},{"date":"2018-11-15","close":2327.0},{"date":"2018-11-16","close":2395.0},{"date":"2018-11-19","close":2428.0},{"date":"2018-11-20","close":2400.0},{"date":"2018-11-21","close":2390.0},{"date":"2018-11-22","close":2478.0},{"date":"2018-11-23","close":2395.0},{"date":"2018-11-26","close":2390.0},{"date":"2018-11-27","close":2377.0},{"date":"2018-11-28","close":2377.0},{"date":"2018-11-29","close":2395.0},{"date":"2018-11-30","close":2377.0},{"date":"2018-12-03","close":2435.0},{"date":"2018-12-04","close":2480.0},{"date":"2018-12-05","close":2473.0},{"date":"2018-12-06","close":2388.0},{"date":"2018-12-07","close":2430.0},{"date":"2018-12-10","close":2350.0},{"date":"2018-12-11","close":2315.0},{"date":"2018-12-12","close":2337.0},{"date":"2018-12-13","close":2352.0},{"date":"2018-12-14","close":2352.0},{"date":"2018-12-17","close":2330.0},{"date":"2018-12-18","close":2307.0},{"date":"2018-12-19","close":2290.0},{"date":"2018-12-20","close":2240.0},{"date":"2018-12-21","close":2240.0},{"date":"2018-12-24","close":2227.0},{"date":"2018-12-26","close":2197.0},{"date":"2018-12-27","close":2210.0},{"date":"2018-12-28","close":2225.0},{"date":"2019-01-02","close":2207.0},{"date":"2019-01-03","close":2159.0},{"date":"2019-01-04","close":2144.0},{"date":"2019-01-07","close":2157.0},{"date":"2019-01-08","close":2157.0},{"date":"2019-01-09","close":2205.0},{"date":"2019-01-10","close":2297.0},{"date":"2019-01-11","close":2335.0},{"date":"2019-01-14","close":2335.0},{"date":"2019-01-15","close":2342.0},{"date":"2019-01-16","close":2362.0},{"date":"2019-01-17","close":2475.0},{"date":"2019-01-18","close":2440.0},{"date":"2019-01-21","close":2473.0},{"date":"2019-01-22","close":2485.0},{"date":"2019-01-23","close":2480.0},{"date":"2019-01-24","close":2540.0},{"date":"2019-01-25","close":2575.0},{"date":"2019-01-28","close":2565.0},{"date":"2019-01-29","close":2525.0},{"date":"2019-01-30","close":2595.0},{"date":"2019-01-31","close":2595.0},{"date":"2019-02-01","close":2626.0},{"date":"2019-02-07","close":2676.0},{"date":"2019-02-08","close":2646.0},{"date":"2019-02-11","close":2631.0},{"date":"2019-02-12","close":2656.0},{"date":"2019-02-13","close":2821.0},{"date":"2019-02-14","close":2926.0},{"date":"2019-02-15","close":2921.0},{"date":"2019-02-18","close":2911.0},{"date":"2019-02-19","close":2866.0},{"date":"2019-02-20","close":2886.0},{"date":"2019-02-21","close":2866.0},{"date":"2019-02-22","close":2866.0},{"date":"2019-02-25","close":2911.0},{"date":"2019-02-26","close":2886.0},{"date":"2019-02-27","close":2886.0},{"date":"2019-02-28","close":2781.0},{"date":"2019-03-04","close":2781.0},{"date":"2019-03-05","close":2686.0},{"date":"2019-03-06","close":2651.0},{"date":"2019-03-07","close":2555.0},{"date":"2019-03-08","close":2535.0},{"date":"2019-03-11","close":2530.0},{"date":"2019-03-12","close":2606.0},{"date":"2019-03-13","close":2676.0},{"date":"2019-03-14","close":2871.0},{"date":"2019-03-15","close":2956.0},{"date":"2019-03-18","close":2886.0},{"date":"2019-03-19","close":3057.0},{"date":"2019-03-20","close":3122.0},{"date":"2019-03-21","close":3187.0},{"date":"2019-03-22","close":3342.0},{"date":"2019-03-25","close":3132.0},{"date":"2019-03-26","close":3262.0},{"date":"2019-03-27","close":3252.0},{"date":"2019-03-28","close":3127.0},{"date":"2019-03-29","close":3192.0},{"date":"2019-04-01","close":3658.0},{"date":"2019-04-02","close":3833.0},{"date":"2019-04-03","close":4024.0},{"date":"2019-04-04","close":4089.0},{"date":"2019-04-05","close":4024.0},{"date":"2019-04-08","close":3828.0},{"date":"2019-04-09","close":3823.0},{"date":"2019-04-10","close":3994.0},{"date":"2019-04-11","close":3954.0},{"date":"2019-04-12","close":4064.0},{"date":"2019-04-15","close":4054.0},{"date":"2019-04-16","close":4054.0},{"date":"2019-04-17","close":4244.0},{"date":"2019-04-18","close":4209.0},{"date":"2019-04-19","close":4204.0},{"date":"2019-04-22","close":4229.0},{"date":"2019-04-23","close":4124.0},{"date":"2019-04-24","close":3863.0},{"date":"2019-04-25","close":3939.0},{"date":"2019-04-26","close":3873.0},{"date":"2019-04-29","close":3903.0},{"date":"2019-04-30","close":3883.0},{"date":"2019-05-02","close":3888.0},{"date":"2019-05-03","close":3813.0},{"date":"2019-05-07","close":3788.0},{"date":"2019-05-08","close":3603.0},{"date":"2019-05-09","close":3402.0},{"date":"2019-05-10","close":3397.0},{"date":"2019-05-13","close":3377.0},{"date":"2019-05-14","close":3332.0},{"date":"2019-05-15","close":3528.0},{"date":"2019-05-16","close":3523.0},{"date":"2019-05-17","close":3452.0},{"date":"2019-05-20","close":3437.0},{"date":"2019-05-21","close":3367.0},{"date":"2019-05-22","close":3362.0},{"date":"2019-05-23","close":3322.0},{"date":"2019-05-24","close":3177.0},{"date":"2019-05-27","close":3132.0},{"date":"2019-05-28","close":3427.0},{"date":"2019-05-29","close":3367.0},{"date":"2019-05-30","close":3362.0},{"date":"2019-05-31","close":3312.0},{"date":"2019-06-03","close":3212.0},{"date":"2019-06-04","close":3182.0},{"date":"2019-06-05","close":3382.0},{"date":"2019-06-07","close":3407.0},{"date":"2019-06-10","close":3407.0},{"date":"2019-06-11","close":3518.0},{"date":"2019-06-12","close":3427.0},{"date":"2019-06-13","close":3407.0},{"date":"2019-06-14","close":3317.0},{"date":"2019-06-17","close":3302.0},{"date":"2019-06-18","close":3257.0},{"date":"2019-06-19","close":3237.0},{"date":"2019-06-20","close":3272.0},{"date":"2019-06-21","close":3217.0},{"date":"2019-06-24","close":3132.0},{"date":"2019-06-25","close":3052.0},{"date":"2019-06-26","close":3031.0},{"date":"2019-06-27","close":3057.0},{"date":"2019-06-28","close":3057.0},{"date":"2019-07-01","close":3097.0},{"date":"2019-07-02","close":3122.0},{"date":"2019-07-03","close":3192.0},{"date":"2019-07-04","close":3207.0},{"date":"2019-07-05","close":3102.0},{"date":"2019-07-08","close":2881.0},{"date":"2019-07-09","close":2881.0},{"date":"2019-07-10","close":2941.0},{"date":"2019-07-11","close":2996.0},{"date":"2019-07-12","close":3052.0},{"date":"2019-07-15","close":3062.0},{"date":"2019-07-16","close":3177.0},{"date":"2019-07-17","close":3117.0},{"date":"2019-07-18","close":3177.0},{"date":"2019-07-19","close":3247.0},{"date":"2019-07-22","close":3192.0},{"date":"2019-07-23","close":3147.0},{"date":"2019-07-24","close":3077.0},{"date":"2019-07-25","close":3302.0},{"date":"2019-07-26","close":3127.0},{"date":"2019-07-29","close":2986.0},{"date":"2019-07-30","close":3072.0},{"date":"2019-07-31","close":3087.0},{"date":"2019-08-01","close":3006.0},{"date":"2019-08-02","close":3167.0},{"date":"2019-08-05","close":3016.0},{"date":"2019-08-06","close":2961.0},{"date":"2019-08-07","close":2996.0},{"date":"2019-08-08","close":3092.0},{"date":"2019-08-09","close":3117.0},{"date":"2019-08-12","close":3157.0},{"date":"2019-08-13","close":3182.0},{"date":"2019-08-14","close":3247.0},{"date":"2019-08-16","close":3067.0},{"date":"2019-08-19","close":3067.0},{"date":"2019-08-20","close":3277.0},{"date":"2019-08-21","close":3367.0},{"date":"2019-08-22","close":3297.0},{"date":"2019-08-23","close":3297.0},{"date":"2019-08-26","close":3122.0},{"date":"2019-08-27","close":3167.0},{"date":"2019-08-28","close":3282.0},{"date":"2019-08-29","close":3247.0},{"date":"2019-08-30","close":3307.0},{"date":"2019-09-02","close":3302.0},{"date":"2019-09-03","close":3307.0},{"date":"2019-09-04","close":3407.0},{"date":"2019-09-05","close":3533.0},{"date":"2019-09-06","close":3498.0},{"date":"2019-09-09","close":3518.0},{"date":"2019-09-10","close":3533.0},{"date":"2019-09-11","close":3518.0},{"date":"2019-09-16","close":3523.0},{"date":"2019-09-17","close":3573.0},{"date":"2019-09-18","close":3548.0},{"date":"2019-09-19","close":3608.0},{"date":"2019-09-20","close":3633.0},{"date":"2019-09-23","close":3598.0},{"date":"2019-09-24","close":3598.0},{"date":"2019-09-25","close":3473.0},{"date":"2019-09-26","close":3493.0},{"date":"2019-09-27","close":3452.0},{"date":"2019-09-30","close":3402.0},{"date":"2019-10-01","close":3447.0},{"date":"2019-10-02","close":3452.0},{"date":"2019-10-04","close":3432.0},{"date":"2019-10-07","close":3377.0},{"date":"2019-10-08","close":3478.0},{"date":"2019-10-10","close":3568.0},{"date":"2019-10-11","close":3568.0},{"date":"2019-10-14","close":3558.0},{"date":"2019-10-15","close":3558.0},{"date":"2019-10-16","close":3608.0},{"date":"2019-10-17","close":3643.0},{"date":"2019-10-18","close":3613.0},{"date":"2019-10-21","close":3573.0},{"date":"2019-10-22","close":3568.0},{"date":"2019-10-23","close":3623.0},{"date":"2019-10-24","close":3618.0},{"date":"2019-10-25","close":3733.0},{"date":"2019-10-28","close":3798.0},{"date":"2019-10-29","close":4084.0},{"date":"2019-10-30","close":4124.0},{"date":"2019-10-31","close":4119.0},{"date":"2019-11-01","close":4410.0},{"date":"2019-11-04","close":4665.0},{"date":"2019-11-05","close":4630.0},{"date":"2019-11-06","close":4595.0},{"date":"2019-11-07","close":4730.0},{"date":"2019-11-08","close":4700.0},{"date":"2019-11-11","close":4525.0},{"date":"2019-11-12","close":4625.0},{"date":"2019-11-13","close":4615.0},{"date":"2019-11-14","close":4595.0},{"date":"2019-11-15","close":4550.0},{"date":"2019-11-18","close":4976.0},{"date":"2019-11-19","close":4861.0},{"date":"2019-11-20","close":4560.0},{"date":"2019-11-21","close":4495.0},{"date":"2019-11-22","close":4580.0},{"date":"2019-11-25","close":4550.0},{"date":"2019-11-26","close":4615.0},{"date":"2019-11-27","close":4595.0},{"date":"2019-11-28","close":4445.0},{"date":"2019-11-29","close":4395.0},{"date":"2019-12-02","close":4345.0},{"date":"2019-12-03","close":4289.0},{"date":"2019-12-04","close":4269.0},{"date":"2019-12-05","close":4309.0},{"date":"2019-12-06","close":4440.0},{"date":"2019-12-09","close":4430.0},{"date":"2019-12-10","close":4324.0},{"date":"2019-12-11","close":4269.0},{"date":"2019-12-12","close":4365.0},{"date":"2019-12-13","close":4470.0},{"date":"2019-12-16","close":4725.0},{"date":"2019-12-17","close":4971.0},{"date":"2019-12-18","close":5001.0},{"date":"2019-12-19","close":4986.0},{"date":"2019-12-20","close":5036.0},{"date":"2019-12-23","close":4911.0},{"date":"2019-12-24","close":4886.0},{"date":"2019-12-26","close":4911.0},{"date":"2019-12-27","close":5186.0},{"date":"2019-12-30","close":5111.0},{"date":"2020-01-02","close":5337.0},{"date":"2020-01-03","close":5387.0},{"date":"2020-01-06","close":5312.0},{"date":"2020-01-07","close":5337.0},{"date":"2020-01-08","close":5111.0},{"date":"2020-01-09","close":5437.0},{"date":"2020-01-10","close":5412.0},{"date":"2020-01-13","close":5387.0},{"date":"2020-01-14","close":5487.0},{"date":"2020-01-15","close":5237.0},{"date":"2020-01-16","close":5738.0},{"date":"2020-01-17","close":5863.0},{"date":"2020-01-20","close":6590.0},{"date":"2020-01-21","close":7291.0},{"date":"2020-01-22","close":7592.0},{"date":"2020-01-23","close":8243.0},{"date":"2020-01-28","close":8018.0},{"date":"2020-01-29","close":7567.0},{"date":"2020-01-30","close":7492.0},{"date":"2020-01-31","close":7316.0},{"date":"2020-02-03","close":7492.0},{"date":"2020-02-04","close":7717.0},{"date":"2020-02-05","close":7442.0},{"date":"2020-02-06","close":7417.0},{"date":"2020-02-07","close":7642.0},{"date":"2020-02-10","close":7492.0},{"date":"2020-02-11","close":7542.0},{"date":"2020-02-12","close":8870.0},{"date":"2020-02-13","close":8920.0},{"date":"2020-02-14","close":8669.0},{"date":"2020-02-17","close":8669.0},{"date":"2020-02-18","close":8269.0},{"date":"2020-02-19","close":8369.0},{"date":"2020-02-20","close":8394.0},{"date":"2020-02-21","close":8218.0},{"date":"2020-02-24","close":7792.0},{"date":"2020-02-25","close":8118.0},{"date":"2020-02-26","close":7943.0},{"date":"2020-02-27","close":7442.0},{"date":"2020-02-28","close":6991.0},{"date":"2020-03-02","close":7417.0},{"date":"2020-03-03","close":7316.0},{"date":"2020-03-04","close":7617.0},{"date":"2020-03-05","close":8193.0},{"date":"2020-03-06","close":7918.0},{"date":"2020-03-09","close":7191.0},{"date":"2020-03-10","close":7592.0},{"date":"2020-03-11","close":7016.0},{"date":"2020-03-12","close":6515.0},{"date":"2020-03-13","close":6063.0},{"date":"2020-03-16","close":5237.0},{"date":"2020-03-17","close":5688.0},{"date":"2020-03-18","close":5036.0},{"date":"2020-03-19","close":4340.0},{"date":"2020-03-20","close":5036.0},{"date":"2020-03-23","close":4620.0},{"date":"2020-03-24","close":5387.0},{"date":"2020-03-25","close":5663.0},{"date":"2020-03-26","close":5437.0},{"date":"2020-03-27","close":5738.0},{"date":"2020-03-30","close":5863.0},{"date":"2020-03-31","close":5863.0},{"date":"2020-04-01","close":5562.0},{"date":"2020-04-02","close":5688.0},{"date":"2020-04-03","close":5863.0},{"date":"2020-04-06","close":6264.0},{"date":"2020-04-07","close":6715.0},{"date":"2020-04-08","close":6765.0},{"date":"2020-04-09","close":6815.0},{"date":"2020-04-10","close":6690.0},{"date":"2020-04-13","close":6264.0},{"date":"2020-04-14","close":6389.0},{"date":"2020-04-16","close":6590.0},{"date":"2020-04-17","close":6690.0},{"date":"2020-04-20","close":6665.0},{"date":"2020-04-21","close":6464.0},{"date":"2020-04-22","close":6515.0},{"date":"2020-04-23","close":6890.0},{"date":"2020-04-24","close":6665.0},{"date":"2020-04-27","close":6765.0},{"date":"2020-04-28","close":6740.0},{"date":"2020-04-29","close":6915.0},{"date":"2020-05-04","close":6790.0},{"date":"2020-05-06","close":7542.0},{"date":"2020-05-07","close":7868.0},{"date":"2020-05-08","close":8469.0},{"date":"2020-05-11","close":8469.0},{"date":"2020-05-12","close":8444.0},{"date":"2020-05-13","close":8319.0},{"date":"2020-05-14","close":8118.0},{"date":"2020-05-15","close":8168.0},{"date":"2020-05-18","close":8619.0},{"date":"2020-05-19","close":9296.0},{"date":"2020-05-20","close":9947.0},{"date":"2020-05-21","close":9847.0},{"date":"2020-05-22","close":9972.0},{"date":"2020-05-25","close":10023.0},{"date":"2020-05-26","close":9697.0},{"date":"2020-05-27","close":9496.0},{"date":"2020-05-28","close":9196.0},{"date":"2020-05-29","close":9421.0},{"date":"2020-06-01","close":9672.0},{"date":"2020-06-02","close":9822.0},{"date":"2020-06-03","close":10799.0},{"date":"2020-06-04","close":10499.0},{"date":"2020-06-05","close":10599.0},{"date":"2020-06-08","close":10173.0},{"date":"2020-06-09","close":10073.0},{"date":"2020-06-10","close":10323.0},{"date":"2020-06-11","close":10198.0},{"date":"2020-06-12","close":9998.0},{"date":"2020-06-15","close":9020.0},{"date":"2020-06-16","close":9496.0},{"date":"2020-06-17","close":9546.0},{"date":"2020-06-18","close":10023.0},{"date":"2020-06-19","close":10073.0},{"date":"2020-06-22","close":10123.0},{"date":"2020-06-23","close":9972.0},{"date":"2020-06-24","close":10198.0},{"date":"2020-06-25","close":9747.0},{"date":"2020-06-26","close":9597.0},{"date":"2020-06-29","close":9221.0},{"date":"2020-06-30","close":9421.0},{"date":"2020-07-01","close":9597.0},{"date":"2020-07-02","close":9998.0},{"date":"2020-07-03","close":9998.0},{"date":"2020-07-06","close":10073.0},{"date":"2020-07-07","close":10048.0},{"date":"2020-07-08","close":9747.0},{"date":"2020-07-09","close":10173.0},{"date":"2020-07-10","close":10148.0},{"date":"2020-07-13","close":10173.0},{"date":"2020-07-14","close":10148.0},{"date":"2020-07-15","close":11250.0},{"date":"2020-07-16","close":10248.0},{"date":"2020-07-17","close":10223.0},{"date":"2020-07-20","close":10073.0},{"date":"2020-07-21","close":10148.0},{"date":"2020-07-22","close":10398.0},{"date":"2020-07-23","close":10073.0},{"date":"2020-07-24","close":9847.0},{"date":"2020-07-27","close":9998.0},{"date":"2020-07-28","close":10098.0},{"date":"2020-07-29","close":10173.0},{"date":"2020-07-30","close":10649.0},{"date":"2020-07-31","close":10424.0},{"date":"2020-08-03","close":10649.0},{"date":"2020-08-04","close":10875.0},{"date":"2020-08-05","close":10624.0},{"date":"2020-08-06","close":10574.0},{"date":"2020-08-07","close":10248.0},{"date":"2020-08-10","close":10298.0},{"date":"2020-08-11","close":10173.0},{"date":"2020-08-12","close":10023.0},{"date":"2020-08-13","close":10373.0},{"date":"2020-08-14","close":9697.0},{"date":"2020-08-18","close":8945.0},{"date":"2020-08-19","close":9045.0},{"date":"2020-08-20","close":8369.0},{"date":"2020-08-21","close":8118.0},{"date":"2020-08-24","close":8193.0},{"date":"2020-08-25","close":8770.0},{"date":"2020-08-26","close":8745.0},{"date":"2020-08-27","close":8419.0},{"date":"2020-08-28","close":8394.0},{"date":"2020-08-31","close":8419.0},{"date":"2020-09-01","close":8544.0},{"date":"2020-09-02","close":8544.0},{"date":"2020-09-03","close":8895.0},{"date":"2020-09-04","close":8669.0},{"date":"2020-09-07","close":8569.0},{"date":"2020-09-08","close":8770.0},{"date":"2020-09-09","close":8619.0},{"date":"2020-09-10","close":8970.0},{"date":"2020-09-11","close":9121.0},{"date":"2020-09-14","close":9346.0},{"date":"2020-09-15","close":9196.0},{"date":"2020-09-16","close":8845.0},{"date":"2020-09-17","close":8820.0},{"date":"2020-09-18","close":8820.0},{"date":"2020-09-21","close":8619.0},{"date":"2020-09-22","close":8269.0},{"date":"2020-09-23","close":8519.0},{"date":"2020-09-24","close":8018.0},{"date":"2020-09-25","close":8043.0},{"date":"2020-09-28","close":8369.0},{"date":"2020-09-29","close":8469.0},{"date":"2020-10-05","close":8644.0},{"date":"2020-10-06","close":8544.0},{"date":"2020-10-07","close":8544.0},{"date":"2020-10-08","close":8444.0},{"date":"2020-10-12","close":8469.0},{"date":"2020-10-13","close":8419.0},{"date":"2020-10-14","close":8294.0},{"date":"2020-10-15","close":8369.0},{"date":"2020-10-16","close":8218.0},{"date":"2020-10-19","close":8168.0},{"date":"2020-10-20","close":8068.0},{"date":"2020-10-21","close":8294.0},{"date":"2020-10-22","close":8394.0},{"date":"2020-10-23","close":8043.0},{"date":"2020-10-26","close":7617.0},{"date":"2020-10-27","close":7492.0},{"date":"2020-10-28","close":7642.0},{"date":"2020-10-29","close":7717.0},{"date":"2020-10-30","close":7517.0},{"date":"2020-11-02","close":7517.0},{"date":"2020-11-03","close":7717.0},{"date":"2020-11-04","close":7818.0},{"date":"2020-11-05","close":7943.0},{"date":"2020-11-06","close":7868.0},{"date":"2020-11-09","close":7943.0},{"date":"2020-11-10","close":8619.0},{"date":"2020-11-11","close":9171.0},{"date":"2020-11-12","close":8795.0},{"date":"2020-11-13","close":8369.0},{"date":"2020-11-16","close":8619.0},{"date":"2020-11-17","close":8444.0},{"date":"2020-11-18","close":8469.0},{"date":"2020-11-19","close":8569.0},{"date":"2020-11-20","close":8519.0},{"date":"2020-11-23","close":8444.0},{"date":"2020-11-24","close":8444.0},{"date":"2020-11-25","close":8243.0},{"date":"2020-11-26","close":8469.0},{"date":"2020-11-27","close":8669.0},{"date":"2020-11-30","close":8469.0},{"date":"2020-12-01","close":8494.0},{"date":"2020-12-02","close":8494.0},{"date":"2020-12-03","close":8444.0},{"date":"2020-12-04","close":8243.0},{"date":"2020-12-07","close":8093.0},{"date":"2020-12-08","close":8344.0},{"date":"2020-12-09","close":8193.0},{"date":"2020-12-10","close":8143.0},{"date":"2020-12-11","close":8218.0},{"date":"2020-12-14","close":8193.0},{"date":"2020-12-15","close":8294.0},{"date":"2020-12-16","close":8394.0},{"date":"2020-12-17","close":8720.0},{"date":"2020-12-18","close":8544.0},{"date":"2020-12-21","close":8394.0},{"date":"2020-12-22","close":8243.0},{"date":"2020-12-23","close":8168.0},{"date":"2020-12-24","close":8269.0},{"date":"2020-12-28","close":8419.0},{"date":"2020-12-29","close":8469.0},{"date":"2020-12-30","close":8619.0},{"date":"2021-01-04","close":8669.0},{"date":"2021-01-05","close":8569.0},{"date":"2021-01-06","close":8444.0},{"date":"2021-01-07","close":8745.0},{"date":"2021-01-08","close":8594.0},{"date":"2021-01-11","close":8369.0},{"date":"2021-01-12","close":8294.0},{"date":"2021-01-13","close":8369.0},{"date":"2021-01-14","close":8494.0},{"date":"2021-01-15","close":8494.0},{"date":"2021-01-18","close":8344.0},{"date":"2021-01-19","close":8644.0},{"date":"2021-01-20","close":8970.0},{"date":"2021-01-21","close":9045.0},{"date":"2021-01-22","close":9396.0},{"date":"2021-01-25","close":9371.0},{"date":"2021-01-26","close":9622.0},{"date":"2021-01-27","close":9972.0},{"date":"2021-01-28","close":10148.0},{"date":"2021-01-29","close":9371.0},{"date":"2021-02-01","close":9321.0},{"date":"2021-02-02","close":9271.0},{"date":"2021-02-03","close":9471.0},{"date":"2021-02-04","close":9822.0},{"date":"2021-02-05","close":9772.0},{"date":"2021-02-08","close":9772.0},{"date":"2021-02-09","close":10023.0},{"date":"2021-02-10","close":10373.0},{"date":"2021-02-15","close":10774.0},{"date":"2021-02-16","close":10724.0},{"date":"2021-02-17","close":10474.0},{"date":"2021-02-18","close":10098.0},{"date":"2021-02-19","close":10248.0},{"date":"2021-02-22","close":10398.0},{"date":"2021-02-23","close":10474.0},{"date":"2021-02-24","close":10023.0},{"date":"2021-02-25","close":10248.0},{"date":"2021-02-26","close":9772.0},{"date":"2021-03-02","close":9597.0},{"date":"2021-03-03","close":9371.0},{"date":"2021-03-04","close":9246.0},{"date":"2021-03-05","close":9471.0},{"date":"2021-03-08","close":9346.0},{"date":"2021-03-09","close":9171.0},{"date":"2021-03-10","close":9271.0},{"date":"2021-03-11","close":9998.0},{"date":"2021-03-12","close":10173.0},{"date":"2021-03-15","close":10173.0},{"date":"2021-03-16","close":10850.0},{"date":"2021-03-17","close":10824.0},{"date":"2021-03-18","close":10975.0},{"date":"2021-03-19","close":11301.0},{"date":"2021-03-22","close":11451.0},{"date":"2021-03-23","close":11727.0},{"date":"2021-03-24","close":11952.0},{"date":"2021-03-25","close":11501.0},{"date":"2021-03-26","close":11225.0},{"date":"2021-03-29","close":11000.0},{"date":"2021-03-30","close":11050.0},{"date":"2021-03-31","close":10925.0},{"date":"2021-04-01","close":11376.0},{"date":"2021-04-02","close":11626.0},{"date":"2021-04-05","close":12654.0},{"date":"2021-04-06","close":12879.0},{"date":"2021-04-07","close":13631.0},{"date":"2021-04-08","close":13130.0},{"date":"2021-04-09","close":13280.0},{"date":"2021-04-12","close":14082.0},{"date":"2021-04-13","close":13380.0},{"date":"2021-04-14","close":13305.0},{"date":"2021-04-15","close":13531.0},{"date":"2021-04-16","close":13481.0},{"date":"2021-04-19","close":13781.0},{"date":"2021-04-20","close":13957.0},{"date":"2021-04-21","close":13656.0},{"date":"2021-04-22","close":13405.0},{"date":"2021-04-23","close":13556.0},{"date":"2021-04-26","close":13806.0},{"date":"2021-04-27","close":13606.0},{"date":"2021-04-28","close":13080.0},{"date":"2021-04-29","close":12754.0},{"date":"2021-04-30","close":13030.0},{"date":"2021-05-03","close":12754.0},{"date":"2021-05-04","close":12954.0},{"date":"2021-05-06","close":13155.0},{"date":"2021-05-07","close":12879.0},{"date":"2021-05-10","close":12954.0},{"date":"2021-05-11","close":12052.0},{"date":"2021-05-12","close":11902.0},{"date":"2021-05-13","close":11651.0},{"date":"2021-05-14","close":12704.0},{"date":"2021-05-17","close":12954.0},{"date":"2021-05-18","close":13230.0},{"date":"2021-05-20","close":13355.0},{"date":"2021-05-21","close":13355.0},{"date":"2021-05-24","close":12503.0},{"date":"2021-05-25","close":12428.0},{"date":"2021-05-26","close":12178.0},{"date":"2021-05-27","close":12303.0},{"date":"2021-05-28","close":12203.0},{"date":"2021-05-31","close":12729.0},{"date":"2021-06-01","close":12754.0},{"date":"2021-06-02","close":13155.0},{"date":"2021-06-03","close":13305.0},{"date":"2021-06-04","close":13180.0},{"date":"2021-06-07","close":12954.0},{"date":"2021-06-08","close":12779.0},{"date":"2021-06-09","close":12829.0},{"date":"2021-06-10","close":12904.0},{"date":"2021-06-11","close":13055.0},{"date":"2021-06-14","close":12879.0},{"date":"2021-06-15","close":12954.0},{"date":"2021-06-16","close":12904.0},{"date":"2021-06-17","close":13706.0},{"date":"2021-06-18","close":13881.0},{"date":"2021-06-21","close":13355.0},{"date":"2021-06-22","close":13405.0},{"date":"2021-06-23","close":13205.0},{"date":"2021-06-24","close":13280.0},{"date":"2021-06-25","close":13280.0},{"date":"2021-06-28","close":13481.0},{"date":"2021-06-29","close":13481.0},{"date":"2021-06-30","close":13756.0},{"date":"2021-07-01","close":13756.0},{"date":"2021-07-02","close":13481.0},{"date":"2021-07-05","close":13681.0},{"date":"2021-07-06","close":13756.0},{"date":"2021-07-07","close":13506.0},{"date":"2021-07-08","close":13205.0},{"date":"2021-07-09","close":13030.0},{"date":"2021-07-12","close":13105.0},{"date":"2021-07-13","close":13180.0},{"date":"2021-07-14","close":12904.0},{"date":"2021-07-15","close":13506.0},{"date":"2021-07-16","close":14132.0},{"date":"2021-07-19","close":13806.0},{"date":"2021-07-20","close":14157.0},{"date":"2021-07-21","close":14032.0},{"date":"2021-07-22","close":15285.0},{"date":"2021-07-23","close":15661.0},{"date":"2021-07-26","close":15560.0},{"date":"2021-07-27","close":15385.0},{"date":"2021-07-28","close":15159.0},{"date":"2021-07-29","close":15034.0},{"date":"2021-07-30","close":15109.0},{"date":"2021-08-02","close":15109.0},{"date":"2021-08-03","close":15134.0},{"date":"2021-08-04","close":15134.0},{"date":"2021-08-05","close":15485.0},{"date":"2021-08-06","close":15585.0},{"date":"2021-08-09","close":15510.0},{"date":"2021-08-10","close":15260.0},{"date":"2021-08-11","close":14608.0},{"date":"2021-08-12","close":14433.0},{"date":"2021-08-13","close":14107.0},{"date":"2021-08-17","close":13856.0},{"date":"2021-08-18","close":14232.0},{"date":"2021-08-19","close":13606.0},{"date":"2021-08-20","close":13606.0},{"date":"2021-08-23","close":13831.0},{"date":"2021-08-24","close":14383.0},{"date":"2021-08-25","close":14433.0},{"date":"2021-08-26","close":14282.0},{"date":"2021-08-27","close":14282.0},{"date":"2021-08-30","close":14232.0},{"date":"2021-08-31","close":14733.0},{"date":"2021-09-01","close":14834.0},{"date":"2021-09-02","close":14558.0},{"date":"2021-09-03","close":14558.0},{"date":"2021-09-06","close":14383.0},{"date":"2021-09-07","close":14207.0},{"date":"2021-09-08","close":14408.0},{"date":"2021-09-09","close":14132.0},{"date":"2021-09-10","close":14307.0},{"date":"2021-09-13","close":14358.0},{"date":"2021-09-14","close":14809.0},{"date":"2021-09-15","close":14784.0},{"date":"2021-09-16","close":14307.0},{"date":"2021-09-17","close":14608.0},{"date":"2021-09-23","close":14358.0},{"date":"2021-09-24","close":13881.0},{"date":"2021-09-27","close":13831.0},{"date":"2021-09-28","close":13380.0},{"date":"2021-09-29","close":12954.0},{"date":"2021-09-30","close":12829.0},{"date":"2021-10-01","close":12553.0},{"date":"2021-10-05","close":12027.0},{"date":"2021-10-06","close":11676.0},{"date":"2021-10-07","close":12804.0},{"date":"2021-10-08","close":12929.0},{"date":"2021-10-12","close":12779.0},{"date":"2021-10-13","close":12528.0},{"date":"2021-10-14","close":13255.0},{"date":"2021-10-15","close":13881.0},{"date":"2021-10-18","close":14182.0},{"date":"2021-10-19","close":14232.0},{"date":"2021-10-20","close":13982.0},{"date":"2021-10-21","close":13581.0},{"date":"2021-10-22","close":13982.0},{"date":"2021-10-25","close":13957.0},{"date":"2021-10-26","close":14057.0},{"date":"2021-10-27","close":14132.0},{"date":"2021-10-28","close":14733.0},{"date":"2021-10-29","close":14458.0},{"date":"2021-11-01","close":13957.0},{"date":"2021-11-02","close":14307.0},{"date":"2021-11-03","close":14207.0},{"date":"2021-11-04","close":14082.0},{"date":"2021-11-05","close":14408.0},{"date":"2021-11-08","close":14408.0},{"date":"2021-11-09","close":14759.0},{"date":"2021-11-10","close":14583.0},{"date":"2021-11-11","close":14633.0},{"date":"2021-11-12","close":15861.0},{"date":"2021-11-15","close":17214.0},{"date":"2021-11-16","close":17189.0},{"date":"2021-11-17","close":17339.0},{"date":"2021-11-18","close":17465.0},{"date":"2021-11-19","close":17966.0},{"date":"2021-11-22","close":18267.0},{"date":"2021-11-23","close":18292.0},{"date":"2021-11-24","close":17390.0},{"date":"2021-11-25","close":17189.0},{"date":"2021-11-26","close":16538.0},{"date":"2021-11-29","close":16713.0},{"date":"2021-11-30","close":16262.0},{"date":"2021-12-01","close":16638.0},{"date":"2021-12-02","close":17640.0},{"date":"2021-12-03","close":18267.0},{"date":"2021-12-06","close":18668.0},{"date":"2021-12-07","close":18893.0},{"date":"2021-12-08","close":17765.0},{"date":"2021-12-09","close":17941.0},{"date":"2021-12-10","close":18066.0},{"date":"2021-12-13","close":17991.0},{"date":"2021-12-14","close":17816.0},{"date":"2021-12-15","close":17816.0},{"date":"2021-12-16","close":18116.0},{"date":"2021-12-17","close":17740.0},{"date":"2021-12-20","close":17339.0},{"date":"2021-12-21","close":18267.0},{"date":"2021-12-22","close":18041.0},{"date":"2021-12-23","close":18567.0},{"date":"2021-12-24","close":18567.0},{"date":"2021-12-27","close":18492.0},{"date":"2021-12-28","close":18718.0},{"date":"2021-12-29","close":18292.0},{"date":"2021-12-30","close":18868.0},{"date":"2022-01-03","close":18768.0},{"date":"2022-01-04","close":18442.0},{"date":"2022-01-05","close":17590.0},{"date":"2022-01-06","close":17089.0},{"date":"2022-01-07","close":17565.0},{"date":"2022-01-10","close":17114.0},{"date":"2022-01-11","close":16939.0},{"date":"2022-01-12","close":17314.0},{"date":"2022-01-13","close":17314.0},{"date":"2022-01-14","close":17565.0},{"date":"2022-01-17","close":17891.0},{"date":"2022-01-18","close":17465.0},{"date":"2022-01-19","close":17114.0},{"date":"2022-01-20","close":18317.0},{"date":"2022-01-21","close":17891.0},{"date":"2022-01-24","close":18216.0},{"date":"2022-01-25","close":18693.0},{"date":"2022-01-26","close":18091.0},{"date":"2022-01-27","close":18242.0},{"date":"2022-01-28","close":18267.0},{"date":"2022-02-03","close":18091.0},{"date":"2022-02-04","close":18442.0},{"date":"2022-02-07","close":17966.0},{"date":"2022-02-08","close":17114.0},{"date":"2022-02-09","close":17139.0},{"date":"2022-02-10","close":17114.0},{"date":"2022-02-11","close":16688.0},{"date":"2022-02-14","close":16212.0},{"date":"2022-02-15","close":16112.0},{"date":"2022-02-16","close":16964.0},{"date":"2022-02-17","close":16688.0},{"date":"2022-02-18","close":16638.0},{"date":"2022-02-21","close":16563.0},{"date":"2022-02-22","close":16137.0},{"date":"2022-02-23","close":16412.0},{"date":"2022-02-24","close":15911.0},{"date":"2022-02-25","close":16237.0},{"date":"2022-02-28","close":16287.0},{"date":"2022-03-02","close":16162.0},{"date":"2022-03-03","close":16538.0},{"date":"2022-03-04","close":16487.0},{"date":"2022-03-07","close":15936.0},{"date":"2022-03-08","close":15661.0},{"date":"2022-03-10","close":15786.0},{"date":"2022-03-11","close":15510.0},{"date":"2022-03-14","close":14884.0},{"date":"2022-03-15","close":14558.0},{"date":"2022-03-16","close":14583.0},{"date":"2022-03-17","close":15009.0},{"date":"2022-03-18","close":15485.0},{"date":"2022-03-21","close":15335.0},{"date":"2022-03-22","close":15585.0},{"date":"2022-03-23","close":15610.0},{"date":"2022-03-24","close":15711.0},{"date":"2022-03-25","close":15886.0},{"date":"2022-03-28","close":15686.0},{"date":"2022-03-29","close":15911.0},{"date":"2022-03-30","close":15861.0},{"date":"2022-03-31","close":15936.0},{"date":"2022-04-01","close":16212.0},{"date":"2022-04-04","close":16237.0},{"date":"2022-04-05","close":16036.0},{"date":"2022-04-06","close":15811.0},{"date":"2022-04-07","close":15560.0},{"date":"2022-04-08","close":15510.0},{"date":"2022-04-11","close":15535.0},{"date":"2022-04-12","close":15235.0},{"date":"2022-04-13","close":15535.0},{"date":"2022-04-14","close":15460.0},{"date":"2022-04-15","close":15159.0},{"date":"2022-04-18","close":15109.0},{"date":"2022-04-19","close":15861.0},{"date":"2022-04-20","close":15836.0},{"date":"2022-04-21","close":16462.0},{"date":"2022-04-22","close":16838.0},{"date":"2022-04-25","close":16312.0},{"date":"2022-04-26","close":16237.0},{"date":"2022-04-27","close":15886.0},{"date":"2022-04-28","close":15585.0},{"date":"2022-04-29","close":15636.0},{"date":"2022-05-02","close":15535.0},{"date":"2022-05-03","close":15661.0},{"date":"2022-05-04","close":15535.0},{"date":"2022-05-06","close":15235.0},{"date":"2022-05-09","close":14533.0},{"date":"2022-05-10","close":14608.0},{"date":"2022-05-11","close":14733.0},{"date":"2022-05-12","close":14683.0},{"date":"2022-05-13","close":14458.0},{"date":"2022-05-16","close":14508.0},{"date":"2022-05-17","close":14483.0},{"date":"2022-05-18","close":14207.0},{"date":"2022-05-19","close":14007.0},{"date":"2022-05-20","close":14232.0},{"date":"2022-05-23","close":14182.0},{"date":"2022-05-24","close":13706.0},{"date":"2022-05-25","close":13456.0},{"date":"2022-05-26","close":13481.0},{"date":"2022-05-27","close":13581.0},{"date":"2022-05-30","close":14107.0},{"date":"2022-05-31","close":14082.0},{"date":"2022-06-02","close":14057.0},{"date":"2022-06-03","close":14032.0},{"date":"2022-06-07","close":13806.0},{"date":"2022-06-08","close":13606.0},{"date":"2022-06-09","close":13556.0},{"date":"2022-06-10","close":13380.0},{"date":"2022-06-13","close":12303.0},{"date":"2022-06-14","close":12328.0},{"date":"2022-06-15","close":12002.0},{"date":"2022-06-16","close":12077.0},{"date":"2022-06-17","close":11902.0},{"date":"2022-06-20","close":11200.0},{"date":"2022-06-21","close":11175.0},{"date":"2022-06-22","close":10549.0},{"date":"2022-06-23","close":10223.0},{"date":"2022-06-24","close":11125.0},{"date":"2022-06-27","close":11827.0},{"date":"2022-06-28","close":11727.0},{"date":"2022-06-29","close":11476.0},{"date":"2022-06-30","close":10900.0},{"date":"2022-07-01","close":10574.0},{"date":"2022-07-04","close":10373.0},{"date":"2022-07-05","close":10724.0},{"date":"2022-07-06","close":10549.0},{"date":"2022-07-07","close":10850.0},{"date":"2022-07-08","close":10900.0},{"date":"2022-07-11","close":10824.0},{"date":"2022-07-12","close":10248.0},{"date":"2022-07-13","close":10348.0},{"date":"2022-07-14","close":10398.0},{"date":"2022-07-15","close":10824.0},{"date":"2022-07-18","close":11100.0},{"date":"2022-07-19","close":10950.0},{"date":"2022-07-20","close":11150.0},{"date":"2022-07-21","close":11301.0},{"date":"2022-07-22","close":11075.0},{"date":"2022-07-25","close":11050.0},{"date":"2022-07-26","close":11100.0},{"date":"2022-07-27","close":11150.0},{"date":"2022-07-28","close":11225.0},{"date":"2022-07-29","close":11426.0},{"date":"2022-08-01","close":11426.0},{"date":"2022-08-02","close":11175.0},{"date":"2022-08-03","close":11200.0},{"date":"2022-08-04","close":11326.0},{"date":"2022-08-05","close":11526.0},{"date":"2022-08-08","close":11351.0},{"date":"2022-08-09","close":11000.0},{"date":"2022-08-10","close":10499.0},{"date":"2022-08-11","close":10850.0},{"date":"2022-08-12","close":11351.0},{"date":"2022-08-16","close":11576.0},{"date":"2022-08-17","close":11651.0},{"date":"2022-08-18","close":11526.0},{"date":"2022-08-19","close":11376.0},{"date":"2022-08-22","close":11000.0},{"date":"2022-08-23","close":10799.0},{"date":"2022-08-24","close":10875.0},{"date":"2022-08-25","close":11150.0},{"date":"2022-08-26","close":11100.0},{"date":"2022-08-29","close":10674.0},{"date":"2022-08-30","close":11075.0},{"date":"2022-08-31","close":11275.0},{"date":"2022-09-01","close":10774.0},{"date":"2022-09-02","close":10624.0},{"date":"2022-09-05","close":10424.0},{"date":"2022-09-06","close":10424.0},{"date":"2022-09-07","close":10048.0},{"date":"2022-09-08","close":10023.0},{"date":"2022-09-13","close":10749.0},{"date":"2022-09-14","close":10524.0},{"date":"2022-09-15","close":11025.0},{"date":"2022-09-16","close":10824.0},{"date":"2022-09-19","close":10724.0},{"date":"2022-09-20","close":10900.0},{"date":"2022-09-21","close":10875.0},{"date":"2022-09-22","close":10524.0},{"date":"2022-09-23","close":10048.0},{"date":"2022-09-26","close":9446.0},{"date":"2022-09-27","close":9471.0},{"date":"2022-09-28","close":9095.0},{"date":"2022-09-29","close":9196.0},{"date":"2022-09-30","close":9321.0},{"date":"2022-10-04","close":9822.0},{"date":"2022-10-05","close":9772.0},{"date":"2022-10-06","close":10173.0},{"date":"2022-10-07","close":10298.0},{"date":"2022-10-11","close":9947.0},{"date":"2022-10-12","close":9972.0},{"date":"2022-10-13","close":9521.0},{"date":"2022-10-14","close":9947.0},{"date":"2022-10-17","close":10073.0},{"date":"2022-10-18","close":10148.0},{"date":"2022-10-19","close":9872.0},{"date":"2022-10-20","close":9822.0},{"date":"2022-10-21","close":9622.0},{"date":"2022-10-24","close":9998.0},{"date":"2022-10-25","close":10373.0},{"date":"2022-10-26","close":10248.0},{"date":"2022-10-27","close":10123.0},{"date":"2022-10-28","close":9672.0},{"date":"2022-10-31","close":9922.0},{"date":"2022-11-01","close":9998.0},{"date":"2022-11-02","close":9972.0},{"date":"2022-11-03","close":9872.0},{"date":"2022-11-04","close":9622.0},{"date":"2022-11-07","close":9872.0},{"date":"2022-11-08","close":10474.0},{"date":"2022-11-09","close":10574.0},{"date":"2022-11-10","close":10223.0},{"date":"2022-11-11","close":10674.0},{"date":"2022-11-14","close":10975.0},{"date":"2022-11-15","close":11551.0},{"date":"2022-11-16","close":11727.0},{"date":"2022-11-17","close":11476.0},{"date":"2022-11-18","close":11651.0},{"date":"2022-11-21","close":11301.0},{"date":"2022-11-22","close":11100.0},{"date":"2022-11-23","close":11225.0},{"date":"2022-11-24","close":11501.0},{"date":"2022-11-25","close":11526.0},{"date":"2022-11-28","close":11376.0},{"date":"2022-11-29","close":11376.0},{"date":"2022-11-30","close":11326.0},{"date":"2022-12-01","close":11275.0},{"date":"2022-12-02","close":11200.0},{"date":"2022-12-05","close":11175.0},{"date":"2022-12-06","close":10850.0},{"date":"2022-12-07","close":10774.0},{"date":"2022-12-08","close":10699.0},{"date":"2022-12-09","close":10724.0},{"date":"2022-12-12","close":10499.0},{"date":"2022-12-13","close":10474.0},{"date":"2022-12-14","close":10699.0},{"date":"2022-12-15","close":10699.0},{"date":"2022-12-16","close":10699.0},{"date":"2022-12-19","close":10799.0},{"date":"2022-12-20","close":10449.0},{"date":"2022-12-21","close":10198.0},{"date":"2022-12-22","close":10474.0},{"date":"2022-12-23","close":10123.0},{"date":"2022-12-26","close":10223.0},{"date":"2022-12-27","close":10398.0},{"date":"2022-12-28","close":10073.0},{"date":"2022-12-29","close":9822.0},{"date":"2023-01-02","close":9622.0},{"date":"2023-01-03","close":9947.0},{"date":"2023-01-04","close":10373.0},{"date":"2023-01-05","close":10323.0},{"date":"2023-01-06","close":10499.0},{"date":"2023-01-09","close":10699.0},{"date":"2023-01-10","close":10724.0},{"date":"2023-01-11","close":10900.0},{"date":"2023-01-12","close":10824.0},{"date":"2023-01-13","close":10850.0},{"date":"2023-01-16","close":10925.0},{"date":"2023-01-17","close":10749.0},{"date":"2023-01-18","close":10774.0},{"date":"2023-01-19","close":10875.0},{"date":"2023-01-20","close":11150.0},{"date":"2023-01-25","close":11351.0},{"date":"2023-01-26","close":11275.0},{"date":"2023-01-27","close":11301.0},{"date":"2023-01-30","close":11100.0},{"date":"2023-01-31","close":11125.0},{"date":"2023-02-01","close":11250.0},{"date":"2023-02-02","close":11476.0},{"date":"2023-02-03","close":11476.0},{"date":"2023-02-06","close":11175.0},{"date":"2023-02-07","close":11426.0},{"date":"2023-02-08","close":11476.0},{"date":"2023-02-09","close":11426.0},{"date":"2023-02-10","close":11351.0},{"date":"2023-02-13","close":11451.0},{"date":"2023-02-14","close":12228.0},{"date":"2023-02-15","close":12027.0},{"date":"2023-02-16","close":12002.0},{"date":"2023-02-17","close":11727.0},{"date":"2023-02-20","close":11777.0},{"date":"2023-02-21","close":11551.0},{"date":"2023-02-22","close":11225.0},{"date":"2023-02-23","close":11326.0},{"date":"2023-02-24","close":11225.0},{"date":"2023-02-27","close":11050.0},{"date":"2023-02-28","close":11601.0},{"date":"2023-03-02","close":11601.0},{"date":"2023-03-03","close":11752.0},{"date":"2023-03-06","close":11777.0},{"date":"2023-03-07","close":11601.0},{"date":"2023-03-08","close":11175.0},{"date":"2023-03-09","close":11275.0},{"date":"2023-03-10","close":10950.0},{"date":"2023-03-13","close":10900.0},{"date":"2023-03-14","close":10323.0},{"date":"2023-03-15","close":10599.0},{"date":"2023-03-16","close":11000.0},{"date":"2023-03-17","close":11877.0},{"date":"2023-03-20","close":12002.0},{"date":"2023-03-21","close":11676.0},{"date":"2023-03-22","close":11727.0},{"date":"2023-03-23","close":12027.0},{"date":"2023-03-24","close":13405.0},{"date":"2023-03-27","close":12954.0},{"date":"2023-03-28","close":13305.0},{"date":"2023-03-29","close":13405.0},{"date":"2023-03-30","close":14132.0},{"date":"2023-03-31","close":14107.0},{"date":"2023-04-03","close":14282.0},{"date":"2023-04-04","close":13506.0},{"date":"2023-04-05","close":13681.0},{"date":"2023-04-06","close":13105.0},{"date":"2023-04-07","close":13806.0},{"date":"2023-04-10","close":13456.0},{"date":"2023-04-11","close":14032.0},{"date":"2023-04-12","close":14082.0},{"date":"2023-04-13","close":13856.0},{"date":"2023-04-14","close":13506.0},{"date":"2023-04-17","close":13080.0},{"date":"2023-04-18","close":12829.0},{"date":"2023-04-19","close":12954.0},{"date":"2023-04-20","close":12528.0},{"date":"2023-04-21","close":12854.0},{"date":"2023-04-24","close":12378.0},{"date":"2023-04-25","close":12253.0},{"date":"2023-04-26","close":12378.0},{"date":"2023-04-27","close":12704.0},{"date":"2023-04-28","close":12729.0},{"date":"2023-05-02","close":12478.0},{"date":"2023-05-03","close":12528.0},{"date":"2023-05-04","close":11852.0},{"date":"2023-05-08","close":11977.0},{"date":"2023-05-09","close":11827.0},{"date":"2023-05-10","close":11752.0},{"date":"2023-05-11","close":11752.0},{"date":"2023-05-12","close":11952.0},{"date":"2023-05-15","close":11952.0},{"date":"2023-05-16","close":11877.0},{"date":"2023-05-17","close":12052.0},{"date":"2023-05-18","close":12729.0},{"date":"2023-05-19","close":13230.0},{"date":"2023-05-22","close":13230.0},{"date":"2023-05-23","close":13180.0},{"date":"2023-05-24","close":13255.0},{"date":"2023-05-25","close":13130.0},{"date":"2023-05-26","close":13531.0},{"date":"2023-05-30","close":13706.0},{"date":"2023-05-31","close":13405.0},{"date":"2023-06-01","close":13531.0},{"date":"2023-06-02","close":13330.0},{"date":"2023-06-05","close":13030.0},{"date":"2023-06-07","close":14032.0},{"date":"2023-06-08","close":14032.0},{"date":"2023-06-09","close":14057.0},{"date":"2023-06-12","close":13907.0},{"date":"2023-06-13","close":14358.0},{"date":"2023-06-14","close":13806.0},{"date":"2023-06-15","close":14207.0},{"date":"2023-06-16","close":14232.0},{"date":"2023-06-19","close":14307.0},{"date":"2023-06-20","close":14307.0},{"date":"2023-06-21","close":14232.0},{"date":"2023-06-22","close":14107.0},{"date":"2023-06-23","close":13932.0},{"date":"2023-06-26","close":14358.0},{"date":"2023-06-27","close":14182.0},{"date":"2023-06-28","close":14383.0},{"date":"2023-06-29","close":14683.0},{"date":"2023-06-30","close":14207.0},{"date":"2023-07-03","close":14408.0},{"date":"2023-07-04","close":15084.0},{"date":"2023-07-05","close":14884.0},{"date":"2023-07-06","close":14458.0},{"date":"2023-07-07","close":14132.0},{"date":"2023-07-10","close":13531.0},{"date":"2023-07-11","close":13881.0},{"date":"2023-07-12","close":14182.0},{"date":"2023-07-13","close":14759.0},{"date":"2023-07-14","close":14759.0},{"date":"2023-07-17","close":15610.0},{"date":"2023-07-18","close":15535.0},{"date":"2023-07-19","close":15034.0},{"date":"2023-07-20","close":15009.0},{"date":"2023-07-21","close":14333.0},{"date":"2023-07-24","close":14683.0},{"date":"2023-07-25","close":14333.0},{"date":"2023-07-26","close":13806.0},{"date":"2023-07-27","close":14458.0},{"date":"2023-07-28","close":14533.0},{"date":"2023-07-31","close":14307.0},{"date":"2023-08-01","close":14232.0},{"date":"2023-08-02","close":13756.0},{"date":"2023-08-03","close":13681.0},{"date":"2023-08-04","close":13806.0},{"date":"2023-08-07","close":13656.0},{"date":"2023-08-08","close":13481.0},{"date":"2023-08-09","close":13556.0},{"date":"2023-08-10","close":13456.0},{"date":"2023-08-11","close":12553.0},{"date":"2023-08-14","close":12503.0},{"date":"2023-08-16","close":12278.0},{"date":"2023-08-17","close":12278.0},{"date":"2023-08-18","close":12478.0},{"date":"2023-08-21","close":12127.0},{"date":"2023-08-22","close":11877.0},{"date":"2023-08-23","close":12102.0},{"date":"2023-08-24","close":12428.0},{"date":"2023-08-25","close":11952.0},{"date":"2023-08-28","close":12002.0},{"date":"2023-08-29","close":12127.0},{"date":"2023-08-30","close":12403.0},{"date":"2023-08-31","close":12478.0},{"date":"2023-09-01","close":12904.0},{"date":"2023-09-04","close":12629.0},{"date":"2023-09-05","close":12453.0},{"date":"2023-09-06","close":12127.0},{"date":"2023-09-07","close":12203.0},{"date":"2023-09-08","close":11852.0},{"date":"2023-09-11","close":12002.0},{"date":"2023-09-12","close":11802.0},{"date":"2023-09-13","close":11626.0},{"date":"2023-09-14","close":12102.0},{"date":"2023-09-15","close":12278.0},{"date":"2023-09-18","close":11902.0},{"date":"2023-09-19","close":11777.0},{"date":"2023-09-20","close":11651.0},{"date":"2023-09-21","close":11250.0},{"date":"2023-09-22","close":11451.0},{"date":"2023-09-25","close":11551.0},{"date":"2023-09-26","close":11100.0},{"date":"2023-09-27","close":11275.0},{"date":"2023-10-04","close":11000.0},{"date":"2023-10-05","close":10925.0},{"date":"2023-10-06","close":11100.0},{"date":"2023-10-10","close":10724.0},{"date":"2023-10-11","close":11000.0},{"date":"2023-10-12","close":11250.0},{"date":"2023-10-13","close":11250.0},{"date":"2023-10-16","close":11025.0},{"date":"2023-10-17","close":11401.0},{"date":"2023-10-18","close":11200.0},{"date":"2023-10-19","close":10900.0},{"date":"2023-10-20","close":10699.0},{"date":"2023-10-23","close":10499.0},{"date":"2023-10-24","close":10850.0},{"date":"2023-10-25","close":10824.0},{"date":"2023-10-26","close":10424.0},{"date":"2023-10-27","close":10424.0},{"date":"2023-10-30","close":10449.0},{"date":"2023-10-31","close":10123.0},{"date":"2023-11-01","close":10248.0},{"date":"2023-11-02","close":10824.0},{"date":"2023-11-03","close":10875.0},{"date":"2023-11-06","close":11175.0},{"date":"2023-11-07","close":11125.0},{"date":"2023-11-08","close":10900.0},{"date":"2023-11-09","close":10850.0},{"date":"2023-11-10","close":10950.0},{"date":"2023-11-13","close":10599.0},{"date":"2023-11-14","close":11376.0},{"date":"2023-11-15","close":11551.0},{"date":"2023-11-16","close":11852.0},{"date":"2023-11-17","close":11827.0},{"date":"2023-11-20","close":11852.0},{"date":"2023-11-21","close":11852.0},{"date":"2023-11-22","close":11877.0},{"date":"2023-11-23","close":11752.0},{"date":"2023-11-24","close":11651.0},{"date":"2023-11-27","close":11827.0},{"date":"2023-11-28","close":12027.0},{"date":"2023-11-29","close":11927.0},{"date":"2023-11-30","close":11927.0},{"date":"2023-12-01","close":11676.0},{"date":"2023-12-04","close":11376.0},{"date":"2023-12-05","close":10950.0},{"date":"2023-12-06","close":11000.0},{"date":"2023-12-07","close":11000.0},{"date":"2023-12-08","close":11175.0},{"date":"2023-12-11","close":11225.0},{"date":"2023-12-12","close":11526.0},{"date":"2023-12-13","close":12253.0},{"date":"2023-12-14","close":12328.0},{"date":"2023-12-15","close":12228.0},{"date":"2023-12-18","close":12378.0},{"date":"2023-12-19","close":12428.0},{"date":"2023-12-20","close":13405.0},{"date":"2023-12-21","close":13430.0},{"date":"2023-12-22","close":13330.0},{"date":"2023-12-26","close":13506.0},{"date":"2023-12-27","close":13706.0},{"date":"2023-12-28","close":13806.0},{"date":"2024-01-02","close":13907.0},{"date":"2024-01-03","close":13531.0},{"date":"2024-01-04","close":13531.0},{"date":"2024-01-05","close":13330.0},{"date":"2024-01-08","close":13255.0},{"date":"2024-01-09","close":13155.0},{"date":"2024-01-10","close":13030.0},{"date":"2024-01-11","close":12979.0},{"date":"2024-01-12","close":12804.0},{"date":"2024-01-15","close":12729.0},{"date":"2024-01-16","close":12604.0},{"date":"2024-01-17","close":12378.0},{"date":"2024-01-18","close":12528.0},{"date":"2024-01-19","close":13004.0},{"date":"2024-01-22","close":14733.0},{"date":"2024-01-23","close":13831.0},{"date":"2024-01-24","close":14057.0},{"date":"2024-01-25","close":13957.0},{"date":"2024-01-26","close":13982.0},{"date":"2024-01-29","close":14307.0},{"date":"2024-01-30","close":16788.0},{"date":"2024-01-31","close":16663.0},{"date":"2024-02-01","close":14533.0},{"date":"2024-02-02","close":16011.0},{"date":"2024-02-05","close":15009.0},{"date":"2024-02-06","close":17239.0},{"date":"2024-02-07","close":17314.0},{"date":"2024-02-08","close":16813.0},{"date":"2024-02-13","close":18442.0},{"date":"2024-02-14","close":18066.0},{"date":"2024-02-15","close":18793.0},{"date":"2024-02-16","close":17690.0},{"date":"2024-02-19","close":18367.0},{"date":"2024-02-20","close":18718.0},{"date":"2024-02-21","close":17841.0},{"date":"2024-02-22","close":18743.0},{"date":"2024-02-23","close":18267.0},{"date":"2024-02-26","close":17540.0},{"date":"2024-02-27","close":17715.0},{"date":"2024-02-28","close":18592.0},{"date":"2024-02-29","close":19444.0},{"date":"2024-03-04","close":24280.0},{"date":"2024-03-05","close":25032.0},{"date":"2024-03-06","close":24882.0},{"date":"2024-03-07","close":24807.0},{"date":"2024-03-08","close":24456.0},{"date":"2024-03-11","close":23028.0},{"date":"2024-03-12","close":28164.0},{"date":"2024-03-13","close":26861.0},{"date":"2024-03-14","close":27463.0},{"date":"2024-03-15","close":27613.0},{"date":"2024-03-18","close":30821.0},{"date":"2024-03-19","close":26661.0},{"date":"2024-03-20","close":25358.0},{"date":"2024-03-21","close":25458.0},{"date":"2024-03-22","close":25057.0},{"date":"2024-03-25","close":25859.0},{"date":"2024-03-26","close":25208.0},{"date":"2024-03-27","close":24431.0},{"date":"2024-03-28","close":25258.0},{"date":"2024-03-29","close":23679.0},{"date":"2024-04-01","close":24080.0},{"date":"2024-04-02","close":23278.0},{"date":"2024-04-03","close":22426.0},{"date":"2024-04-04","close":23353.0},{"date":"2024-04-05","close":23529.0},{"date":"2024-04-08","close":23880.0},{"date":"2024-04-09","close":23203.0},{"date":"2024-04-11","close":23203.0},{"date":"2024-04-12","close":22827.0},{"date":"2024-04-15","close":22526.0},{"date":"2024-04-16","close":21474.0},{"date":"2024-04-17","close":23704.0},{"date":"2024-04-18","close":24381.0},{"date":"2024-04-19","close":22401.0},{"date":"2024-04-22","close":22125.0},{"date":"2024-04-23","close":21399.0},{"date":"2024-04-24","close":22727.0},{"date":"2024-04-25","close":23930.0},{"date":"2024-04-26","close":24807.0},{"date":"2024-04-29","close":24782.0},{"date":"2024-04-30","close":24556.0},{"date":"2024-05-02","close":24130.0},{"date":"2024-05-03","close":23704.0},{"date":"2024-05-07","close":24782.0},{"date":"2024-05-08","close":24306.0},{"date":"2024-05-09","close":23103.0},{"date":"2024-05-10","close":22226.0},{"date":"2024-05-13","close":22050.0},{"date":"2024-05-14","close":22351.0},{"date":"2024-05-16","close":22075.0},{"date":"2024-05-17","close":21549.0},{"date":"2024-05-20","close":20747.0},{"date":"2024-05-21","close":20722.0},{"date":"2024-05-22","close":21098.0},{"date":"2024-05-23","close":21599.0},{"date":"2024-05-24","close":22351.0},{"date":"2024-05-27","close":23078.0},{"date":"2024-05-28","close":22652.0},{"date":"2024-05-29","close":24180.0},{"date":"2024-05-30","close":24105.0},{"date":"2024-05-31","close":22326.0},{"date":"2024-06-03","close":22151.0},{"date":"2024-06-04","close":21299.0},{"date":"2024-06-05","close":21299.0},{"date":"2024-06-07","close":21825.0},{"date":"2024-06-10","close":20973.0},{"date":"2024-06-11","close":22526.0},{"date":"2024-06-12","close":22551.0},{"date":"2024-06-13","close":22627.0},{"date":"2024-06-14","close":23053.0},{"date":"2024-06-17","close":21672.5684},{"date":"2024-06-18","close":22271.2578},{"date":"2024-06-19","close":22462.8398},{"date":"2024-06-20","close":22055.7305},{"date":"2024-06-21","close":21912.0449},{"date":"2024-06-24","close":21385.1992},{"date":"2024-06-25","close":20738.6133},{"date":"2024-06-26","close":20690.7168},{"date":"2024-06-27","close":20307.5566},{"date":"2024-06-28","close":20020.1855},{"date":"2024-07-01","close":19828.6035},{"date":"2024-07-02","close":19158.0723},{"date":"2024-07-03","close":18257.6426},{"date":"2024-07-04","close":18458.8027},{"date":"2024-07-05","close":18066.0625},{"date":"2024-07-08","close":18104.377},{"date":"2024-07-09","close":20978.0898},{"date":"2024-07-10","close":20499.1367},{"date":"2024-07-11","close":20594.9277},{"date":"2024-07-12","close":20403.3457},{"date":"2024-07-15","close":20020.1855},{"date":"2024-07-16","close":19637.0234},{"date":"2024-07-17","close":18640.8047},{"date":"2024-07-18","close":18200.168},{"date":"2024-07-19","close":17960.6914},{"date":"2024-07-22","close":17089.0},{"date":"2024-07-23","close":17156.0547},{"date":"2024-07-24","close":16428.0469},{"date":"2024-07-25","close":15795.8301},{"date":"2024-07-26","close":15336.0371},{"date":"2024-07-29","close":16897.418},{"date":"2024-07-30","close":15862.8838},{"date":"2024-07-31","close":16322.6777},{"date":"2024-08-01","close":16102.3594},{"date":"2024-08-02","close":14770.873},{"date":"2024-08-05","close":12730.5391},{"date":"2024-08-06","close":13812.9697},{"date":"2024-08-07","close":14071.6035},{"date":"2024-08-08","close":13889.6025},{"date":"2024-08-09","close":14560.1348},{"date":"2024-08-12","close":14991.1914},{"date":"2024-08-13","close":15249.8252},{"date":"2024-08-14","close":15901.2002},{"date":"2024-08-16","close":16897.418},{"date":"2024-08-19","close":16677.1016},{"date":"2024-08-20","close":16887.8398},{"date":"2024-08-21","close":16466.3633},{"date":"2024-08-22","close":16064.0439},{"date":"2024-08-23","close":16025.7266},{"date":"2024-08-26","close":16763.3125},{"date":"2024-08-27","close":16772.8906},{"date":"2024-08-28","close":16590.8906},{"date":"2024-08-29","close":16150.2539},{"date":"2024-08-30","close":16178.9922},{"date":"2024-09-02","close":15987.4111},{"date":"2024-09-03","close":15134.877},{"date":"2024-09-04","close":14406.8691},{"date":"2024-09-05","close":13975.8135},{"date":"2024-09-06","close":13190.333},{"date":"2024-09-09","close":13889.6025},{"date":"2024-09-10","close":13429.8086},{"date":"2024-09-11","close":13640.5469},{"date":"2024-09-12","close":14521.8184},{"date":"2024-09-13","close":14608.0303},{"date":"2024-09-19","close":14272.7637},{"date":"2024-09-20","close":13889.6025},{"date":"2024-09-23","close":14272.7637},{"date":"2024-09-24","close":14828.3477},{"date":"2024-09-25","close":15738.3555},{"date":"2024-09-26","close":16408.8887},{"date":"2024-09-27","close":16217.3076},{"date":"2024-09-30","close":16083.2012},{"date":"2024-10-02","close":15853.3047},{"date":"2024-10-04","close":16025.7266},{"date":"2024-10-07","close":16447.2051},{"date":"2024-10-08","close":16360.9932},{"date":"2024-10-10","close":16092.7803},{"date":"2024-10-11","close":15719.1982},{"date":"2024-10-14","close":15719.1982},{"date":"2024-10-15","close":16399.3086},{"date":"2024-10-16","close":15996.9893},{"date":"2024-10-17","close":15565.9336},{"date":"2024-10-18","close":14780.4531},{"date":"2024-10-21","close":14924.1377},{"date":"2024-10-22","close":14493.0811},{"date":"2024-10-23","close":14790.0322},{"date":"2024-10-24","close":14617.6094},{"date":"2024-10-25","close":14234.4473},{"date":"2024-10-28","close":14617.6094},{"date":"2024-10-29","close":15039.0869},{"date":"2024-10-30","close":14617.6094},{"date":"2024-10-31","close":14742.1367},{"date":"2024-11-01","close":14665.5039},{"date":"2024-11-04","close":15106.1396},{"date":"2024-11-05","close":14981.6123},{"date":"2024-11-06","close":14713.3984},{"date":"2024-11-07","close":14713.3984},{"date":"2024-11-08","close":15853.3047},{"date":"2024-11-11","close":15096.5605},{"date":"2024-11-12","close":13822.5488},{"date":"2024-11-13","close":13793.8115},{"date":"2024-11-14","close":13678.8633},{"date":"2024-11-15","close":14579.292},{"date":"2024-11-18","close":14234.4473},{"date":"2024-11-19","close":14119.499},{"date":"2024-11-20","close":14387.7119},{"date":"2024-11-21","close":14109.9199},{"date":"2024-11-22","close":14157.8145},{"date":"2024-11-25","close":14655.9258},{"date":"2024-11-26","close":15058.2441},{"date":"2024-11-27","close":14339.8164},{"date":"2024-11-28","close":14090.7617},{"date":"2024-11-29","close":13410.6504},{"date":"2024-12-02","close":13678.8633},{"date":"2024-12-03","close":14512.2393},{"date":"2024-12-04","close":15039.0869},{"date":"2024-12-05","close":15048.666},{"date":"2024-12-06","close":14454.7646},{"date":"2024-12-09","close":13410.6504},{"date":"2024-12-10","close":14675.083},{"date":"2024-12-11","close":15048.666},{"date":"2024-12-12","close":15154.0352},{"date":"2024-12-13","close":15221.0889},{"date":"2024-12-16","close":15412.6689},{"date":"2024-12-17","close":15652.1445},{"date":"2024-12-18","close":15479.7217},{"date":"2024-12-19","close":15297.7207},{"date":"2024-12-20","close":14694.2412},{"date":"2024-12-23","close":16092.7803},{"date":"2024-12-24","close":15652.1445},{"date":"2024-12-26","close":15834.1465},{"date":"2024-12-27","close":15902.4395},{"date":"2024-12-30","close":16331.708},{"date":"2025-01-02","close":16234.1465},{"date":"2025-01-03","close":16643.9023},{"date":"2025-01-06","close":17365.8535},{"date":"2025-01-07","close":17278.0488},{"date":"2025-01-08","close":17990.2441},{"date":"2025-01-09","close":17687.8047},{"date":"2025-01-10","close":17775.6094},{"date":"2025-01-13","close":17258.5371},{"date":"2025-01-14","close":17639.0254},{"date":"2025-01-15","close":17385.3672},{"date":"2025-01-16","close":17609.7559},{"date":"2025-01-17","close":17941.4629},{"date":"2025-01-20","close":17843.9023},{"date":"2025-01-21","close":17707.3184},{"date":"2025-01-22","close":18809.7559},{"date":"2025-01-23","close":18829.2695},{"date":"2025-01-24","close":19014.6348},{"date":"2025-01-31","close":17521.9512},{"date":"2025-02-03","close":16351.2197},{"date":"2025-02-04","close":16487.8047},{"date":"2025-02-05","close":16760.9766},{"date":"2025-02-06","close":17375.6094},{"date":"2025-02-07","close":17814.6348},{"date":"2025-02-10","close":18195.123},{"date":"2025-02-11","close":17697.5605},{"date":"2025-02-12","close":17707.3184},{"date":"2025-02-13","close":17687.8047},{"date":"2025-02-14","close":18790.2441},{"date":"2025-02-17","close":18887.8047},{"date":"2025-02-18","close":18595.123},{"date":"2025-02-19","close":20829.2695},{"date":"2025-02-20","close":21219.5137},{"date":"2025-02-21","close":20341.4648},{"date":"2025-02-24","close":21073.1719},{"date":"2025-02-25","close":20390.2441},{"date":"2025-02-26","close":20731.707},{"date":"2025-02-27","close":20731.707},{"date":"2025-02-28","close":19707.3184},{"date":"2025-03-04","close":19951.2207},{"date":"2025-03-05","close":19951.2207},{"date":"2025-03-06","close":19317.0742},{"date":"2025-03-07","close":19414.6348},{"date":"2025-03-10","close":20341.4648},{"date":"2025-03-11","close":20243.9023},{"date":"2025-03-12","close":20829.2695},{"date":"2025-03-13","close":20536.5859},{"date":"2025-03-14","close":21024.3906},{"date":"2025-03-17","close":21219.5137},{"date":"2025-03-18","close":21317.0742},{"date":"2025-03-19","close":20390.2441},{"date":"2025-03-20","close":20146.3418},{"date":"2025-03-21","close":19658.5371},{"date":"2025-03-24","close":19073.1719},{"date":"2025-03-25","close":18741.4629},{"date":"2025-03-26","close":19317.0742},{"date":"2025-03-27","close":18907.3184},{"date":"2025-03-28","close":18497.5605},{"date":"2025-03-31","close":17619.5117},{"date":"2025-04-01","close":18009.7559},{"date":"2025-04-02","close":17492.6836},{"date":"2025-04-03","close":17160.9766},{"date":"2025-04-04","close":16907.3184},{"date":"2025-04-07","close":15356.0977},{"date":"2025-04-08","close":15502.4395},{"date":"2025-04-09","close":15170.7324},{"date":"2025-04-10","close":16243.9023},{"date":"2025-04-11","close":16624.3906},{"date":"2025-04-14","close":16848.7812},{"date":"2025-04-15","close":16956.0977},{"date":"2025-04-16","close":16253.6592},{"date":"2025-04-17","close":16595.123},{"date":"2025-04-18","close":16663.4141},{"date":"2025-04-21","close":16585.3672},{"date":"2025-04-22","close":16585.3672},{"date":"2025-04-23","close":17112.1953},{"date":"2025-04-24","close":16946.3418},{"date":"2025-04-25","close":17365.8535},{"date":"2025-04-28","close":16926.8301},{"date":"2025-04-29","close":16839.0254},{"date":"2025-04-30","close":16663.4141},{"date":"2025-05-02","close":16839.0254},{"date":"2025-05-07","close":17082.9277},{"date":"2025-05-08","close":17356.0977},{"date":"2025-05-09","close":17336.5859},{"date":"2025-05-12","close":17892.6836},{"date":"2025-05-13","close":18048.7812},{"date":"2025-05-14","close":18439.0254},{"date":"2025-05-15","close":18156.0977},{"date":"2025-05-16","close":18087.8047},{"date":"2025-05-19","close":17804.8789},{"date":"2025-05-20","close":17746.3418},{"date":"2025-05-21","close":17531.707},{"date":"2025-05-22","close":16975.6094},{"date":"2025-05-23","close":16926.8301},{"date":"2025-05-26","close":17765.8535},{"date":"2025-05-27","close":17560.9766},{"date":"2025-05-28","close":18136.5859},{"date":"2025-05-29","close":18175.6094},{"date":"2025-05-30","close":17707.3184},{"date":"2025-06-02","close":17678.0488},{"date":"2025-06-04","close":18478.0488},{"date":"2025-06-05","close":18595.123},{"date":"2025-06-09","close":18721.9512},{"date":"2025-06-10","close":18526.8301},{"date":"2025-06-11","close":18858.5371},{"date":"2025-06-12","close":18682.9277},{"date":"2025-06-13","close":18273.1719},{"date":"2025-06-16","close":18556.0977},{"date":"2025-06-17","close":18721.9512},{"date":"2025-06-18","close":18624.3906},{"date":"2025-06-19","close":18448.7812},{"date":"2025-06-20","close":18819.5117},{"date":"2025-06-23","close":18624.3906},{"date":"2025-06-24","close":19804.8789},{"date":"2025-06-25","close":19804.8789},{"date":"2025-06-26","close":19502.4395},{"date":"2025-06-27","close":19034.1465},{"date":"2025-06-30","close":18946.3418},{"date":"2025-07-01","close":18839.0254},{"date":"2025-07-02","close":18663.416},{"date":"2025-07-03","close":19502.4395},{"date":"2025-07-04","close":19034.1465},{"date":"2025-07-07","close":18682.9277},{"date":"2025-07-08","close":18800.0},{"date":"2025-07-09","close":18663.416},{"date":"2025-07-10","close":18731.707},{"date":"2025-07-11","close":19385.3672},{"date":"2025-07-14","close":19209.7559},{"date":"2025-07-15","close":19463.416},{"date":"2025-07-16","close":19336.5859},{"date":"2025-07-17","close":19317.0742},{"date":"2025-07-18","close":18926.8301},{"date":"2025-07-21","close":18848.7812},{"date":"2025-07-22","close":18409.7559},{"date":"2025-07-23","close":18165.8535},{"date":"2025-07-24","close":17970.7324},{"date":"2025-07-25","close":17873.1719},{"date":"2025-07-28","close":18673.1719},{"date":"2025-07-29","close":18721.9512},{"date":"2025-07-30","close":18790.2441},{"date":"2025-07-31","close":18946.3418},{"date":"2025-08-01","close":18039.0254},{"date":"2025-08-04","close":18195.123},{"date":"2025-08-05","close":18478.0488},{"date":"2025-08-06","close":18409.7559},{"date":"2025-08-07","close":18380.4883},{"date":"2025-08-08","close":18946.3418},{"date":"2025-08-11","close":19560.9766},{"date":"2025-08-12","close":19160.9766},{"date":"2025-08-13","close":20195.123},{"date":"2025-08-14","close":19707.3184},{"date":"2025-08-18","close":18731.707},{"date":"2025-08-19","close":18331.707},{"date":"2025-08-20","close":18000.0},{"date":"2025-08-21","close":17795.123},{"date":"2025-08-22","close":17873.1719},{"date":"2025-08-25","close":18282.9277},{"date":"2025-08-26","close":18721.9512},{"date":"2025-08-27","close":19707.3184},{"date":"2025-08-28","close":19512.1953},{"date":"2025-08-29","close":19609.7559},{"date":"2025-09-01","close":19073.1719},{"date":"2025-09-02","close":18956.0977},{"date":"2025-09-03","close":19200.0},{"date":"2025-09-04","close":19609.7559},{"date":"2025-09-05","close":19609.7559},{"date":"2025-09-08","close":19756.0977},{"date":"2025-09-09","close":20439.0254},{"date":"2025-09-10","close":20829.2695},{"date":"2025-09-11","close":20926.8301},{"date":"2025-09-12","close":20975.6094},{"date":"2025-09-15","close":22048.7812},{"date":"2025-09-16","close":21804.8789},{"date":"2025-09-17","close":21609.7559},{"date":"2025-09-18","close":22439.0254},{"date":"2025-09-19","close":22350.0},{"date":"2025-09-22","close":22390.2441},{"date":"2025-09-23","close":22341.4648},{"date":"2025-09-24","close":23219.5137},{"date":"2025-09-25","close":22195.123},{"date":"2025-09-26","close":21268.293},{"date":"2025-09-29","close":22487.8047},{"date":"2025-09-30","close":22634.1465},{"date":"2025-10-01","close":22829.2695},{"date":"2025-10-02","close":23902.4395},{"date":"2025-10-10","close":24926.8301},{"date":"2025-10-13","close":25365.8535},{"date":"2025-10-14","close":24585.3672},{"date":"2025-10-15","close":25365.8535},{"date":"2025-10-16","close":25512.1953},{"date":"2025-10-17","close":24536.5859},{"date":"2025-10-20","close":24780.4883},{"date":"2025-10-21","close":23853.6582},{"date":"2025-10-22","close":23658.5371},{"date":"2025-10-23","close":23365.8535},{"date":"2025-10-24","close":24536.5859},{"date":"2025-10-27","close":24975.6094},{"date":"2025-10-28","close":24780.4883},{"date":"2025-10-29","close":24926.8301},{"date":"2025-10-30","close":24975.6094},{"date":"2025-10-31","close":25170.7324},{"date":"2025-11-03","close":26536.5859},{"date":"2025-11-04","close":27804.8789},{"date":"2025-11-05","close":25951.2207},{"date":"2025-11-06","close":27268.293},{"date":"2025-11-07","close":26048.7812},{"date":"2025-11-10","close":26585.3672},{"date":"2025-11-11","close":28146.3418},{"date":"2025-11-12","close":29560.9766},{"date":"2025-11-13","close":28878.0488},{"date":"2025-11-14","close":26829.2695},{"date":"2025-11-17","close":28926.8301},{"date":"2025-11-18","close":27609.7559},{"date":"2025-11-19","close":26878.0488},{"date":"2025-11-20","close":27121.9512},{"date":"2025-11-21","close":24585.3672},{"date":"2025-11-24","close":24292.6836},{"date":"2025-11-25","close":24536.5859},{"date":"2025-11-26","close":24731.707},{"date":"2025-11-27","close":24536.5859},{"date":"2025-11-28","close":25804.8789},{"date":"2025-12-01","close":25756.0977},{"date":"2025-12-02","close":25219.5137},{"date":"2025-12-03","close":25756.0977},{"date":"2025-12-04","close":25024.3906},{"date":"2025-12-05","close":25219.5137},{"date":"2025-12-08","close":25073.1719},{"date":"2025-12-09","close":24878.0488},{"date":"2025-12-10","close":25170.7324},{"date":"2025-12-11","close":24682.9277},{"date":"2025-12-12","close":24585.3672},{"date":"2025-12-15","close":23853.6582},{"date":"2025-12-16","close":22341.4648},{"date":"2025-12-17","close":23414.6348},{"date":"2025-12-18","close":23219.5137},{"date":"2025-12-19","close":23121.9512},{"date":"2025-12-22","close":24487.8047},{"date":"2025-12-23","close":28585.3672},{"date":"2025-12-24","close":26390.2441},{"date":"2025-12-26","close":26000.0},{"date":"2025-12-29","close":27050.0},{"date":"2025-12-30","close":28850.0},{"date":"2026-01-02","close":30400.0},{"date":"2026-01-05","close":32300.0},{"date":"2026-01-06","close":32050.0},{"date":"2026-01-07","close":28700.0},{"date":"2026-01-08","close":27350.0},{"date":"2026-01-09","close":27200.0},{"date":"2026-01-12","close":27300.0},{"date":"2026-01-13","close":27550.0},{"date":"2026-01-14","close":27600.0},{"date":"2026-01-15","close":27500.0},{"date":"2026-01-16","close":27600.0},{"date":"2026-01-19","close":27500.0},{"date":"2026-01-20","close":26950.0},{"date":"2026-01-21","close":26050.0},{"date":"2026-01-22","close":25750.0},{"date":"2026-01-23","close":26000.0},{"date":"2026-01-26","close":27350.0},{"date":"2026-01-27","close":28350.0},{"date":"2026-01-28","close":30300.0},{"date":"2026-01-29","close":29050.0},{"date":"2026-01-30","close":29200.0},{"date":"2026-02-02","close":27250.0},{"date":"2026-02-03","close":29300.0},{"date":"2026-02-04","close":28950.0},{"date":"2026-02-05","close":27600.0},{"date":"2026-02-06","close":27100.0},{"date":"2026-02-09","close":29300.0},{"date":"2026-02-10","close":28450.0},{"date":"2026-02-11","close":28750.0},{"date":"2026-02-12","close":29150.0},{"date":"2026-02-13","close":28550.0},{"date":"2026-02-19","close":29850.0},{"date":"2026-02-20","close":29850.0},{"date":"2026-02-23","close":29400.0},{"date":"2026-02-24","close":30250.0},{"date":"2026-02-25","close":30600.0},{"date":"2026-02-26","close":32250.0},{"date":"2026-02-27","close":31750.0},{"date":"2026-03-03","close":29650.0},{"date":"2026-03-04","close":26500.0},{"date":"2026-03-05","close":30200.0},{"date":"2026-03-06","close":33450.0},{"date":"2026-03-09","close":29350.0},{"date":"2026-03-10","close":30150.0},{"date":"2026-03-11","close":29450.0},{"date":"2026-03-12","close":29400.0},{"date":"2026-03-13","close":29650.0},{"date":"2026-03-16","close":30450.0},{"date":"2026-03-17","close":29700.0},{"date":"2026-03-18","close":30950.0},{"date":"2026-03-19","close":30000.0},{"date":"2026-03-20","close":30100.0},{"date":"2026-03-23","close":28350.0},{"date":"2026-03-24","close":28450.0},{"date":"2026-03-25","close":29700.0},{"date":"2026-03-26","close":27750.0},{"date":"2026-03-27","close":27050.0},{"date":"2026-03-30","close":25500.0},{"date":"2026-03-31","close":24800.0},{"date":"2026-04-01","close":27250.0},{"date":"2026-04-02","close":25550.0},{"date":"2026-04-03","close":25850.0},{"date":"2026-04-06","close":25750.0},{"date":"2026-04-07","close":27100.0},{"date":"2026-04-08","close":29550.0},{"date":"2026-04-09","close":30500.0},{"date":"2026-04-10","close":32350.0},{"date":"2026-04-13","close":36900.0},{"date":"2026-04-14","close":39100.0},{"date":"2026-04-15","close":39650.0},{"date":"2026-04-16","close":41750.0},{"date":"2026-04-17","close":42500.0},{"date":"2026-04-20","close":43150.0},{"date":"2026-04-21","close":43250.0},{"date":"2026-04-22","close":44750.0},{"date":"2026-04-23","close":45350.0},{"date":"2026-04-24","close":44400.0},{"date":"2026-04-27","close":47150.0},{"date":"2026-04-28","close":46200.0},{"date":"2026-04-29","close":49600.0},{"date":"2026-04-30","close":48500.0},{"date":"2026-05-04","close":50100.0},{"date":"2026-05-06","close":56900.0},{"date":"2026-05-07","close":58000.0},{"date":"2026-05-08","close":58700.0},{"date":"2026-05-11","close":65200.0},{"date":"2026-05-12","close":63700.0},{"date":"2026-05-13","close":66500.0},{"date":"2026-05-14","close":64600.0},{"date":"2026-05-15","close":59100.0},{"date":"2026-05-18","close":59500.0},{"date":"2026-05-19","close":54900.0},{"date":"2026-05-20","close":54300.0},{"date":"2026-05-21","close":57500.0},{"date":"2026-05-22","close":59000.0},{"date":"2026-05-26","close":59300.0},{"date":"2026-05-27","close":60200.0},{"date":"2026-05-28","close":54900.0},{"date":"2026-05-29","close":53800.0},{"date":"2026-06-01","close":51900.0},{"date":"2026-06-02","close":48200.0},{"date":"2026-06-04","close":55000.0},{"date":"2026-06-05","close":51700.0},{"date":"2026-06-08","close":46900.0},{"date":"2026-06-09","close":55100.0},{"date":"2026-06-10","close":57600.0},{"date":"2026-06-11","close":60000.0},{"date":"2026-06-12","close":64900.0},{"date":"2026-06-15","close":64300.0},{"date":"2026-06-16","close":59800.0},{"date":"2026-06-17","close":58400.0},{"date":"2026-06-18","close":57500.0},{"date":"2026-06-19","close":54500.0},{"date":"2026-06-22","close":56000.0},{"date":"2026-06-23","close":49800.0},{"date":"2026-06-24","close":50400.0},{"date":"2026-06-25","close":49450.0},{"date":"2026-06-26","close":47200.0},{"date":"2026-06-29","close":51900.0},{"date":"2026-06-30","close":55300.0},{"date":"2026-07-01","close":54300.0},{"date":"2026-07-02","close":48350.0},{"date":"2026-07-03","close":49450.0},{"date":"2026-07-06","close":47000.0},{"date":"2026-07-07","close":44450.0},{"date":"2026-07-08","close":42300.0},{"date":"2026-07-09","close":43300.0},{"date":"2026-07-10","close":48550.0},{"date":"2026-07-13","close":45550.0},{"date":"2026-07-14","close":46250.0},{"date":"2026-07-15","close":48350.0},{"date":"2026-07-16","close":44850.0},{"date":"2026-07-20","close":43200.0},{"date":"2026-07-21","close":43300.0},{"date":"2026-07-22","close":42350.0},{"date":"2026-07-23","close":43600.0},{"date":"2026-07-24","close":40150.0},{"date":"2026-07-27","close":44000.0},{"date":"2026-07-28","close":38200.0},{"date":"2026-07-29","close":35950.0},{"date":"2026-07-30","close":35950.0},{"date":"2026-07-31","close":42850.0},{"date":"2026-08-03","close":43950.0},{"date":"2026-08-04","close":45600.0},{"date":"2026-08-05","close":47600.0},{"date":"2026-08-06","close":46000.0},{"date":"2026-08-07","close":48600.0},{"date":"2026-08-10","close":49500.0},{"date":"2026-08-11","close":50800.0},{"date":"2026-08-12","close":50900.0},{"date":"2026-08-13","close":50500.0},{"date":"2026-08-14","close":49300.0},{"date":"2026-08-18","close":47100.0},{"date":"2026-08-19","close":45950.0},{"date":"2026-08-20","close":45850.0},{"date":"2026-08-21","close":43000.0},{"date":"2026-08-24","close":44650.0},{"date":"2026-08-25","close":45050.0},{"date":"2026-08-26","close":44800.0},{"date":"2026-08-27","close":45100.0},{"date":"2026-08-28","close":44350.0},{"date":"2026-08-31","close":44200.0},{"date":"2026-09-01","close":43350.0},{"date":"2026-09-02","close":44450.0},{"date":"2026-09-03","close":41150.0},{"date":"2026-09-04","close":43000.0},{"date":"2026-09-07","close":43750.0},{"date":"2026-09-08","close":42750.0},{"date":"2026-09-09","close":43700.0},{"date":"2026-09-10","close":46950.0},{"date":"2026-09-11","close":45600.0},{"date":"2026-09-14","close":43250.0},{"date":"2026-09-15","close":45400.0},{"date":"2026-09-16","close":46400.0},{"date":"2026-09-17","close":46850.0},{"date":"2026-09-18","close":46450.0},{"date":"2026-09-21","close":48300.0},{"date":"2026-09-22","close":48950.0},{"date":"2026-09-23","close":49300.0},{"date":"2026-09-28","close":49000.0},{"date":"2026-09-29","close":53400.0},{"date":"2026-09-30","close":51200.0},{"date":"2026-10-01","close":54700.0},{"date":"2026-10-02","close":53900.0},{"date":"2026-10-06","close":56300.0},{"date":"2026-10-07","close":55300.0},{"date":"2026-10-08","close":57400.0},{"date":"2026-10-12","close":54700.0},{"date":"2026-10-13","close":54100.0},{"date":"2026-10-14","close":50800.0},{"date":"2026-10-15","close":43600.0},{"date":"2026-10-16","close":45600.0},{"date":"2026-10-19","close":46700.0},{"date":"2026-10-20","close":43100.0},{"date":"2026-10-21","close":44400.0},{"date":"2026-10-22","close":41650.0},{"date":"2026-10-23","close":40550.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":5627.0,"foreign_net":-4540.0,"institution_net":-1087.0},{"date":"2026-10-21","retail_net":30628.0,"foreign_net":-3859.0,"institution_net":-26769.0},{"date":"2026-10-20","retail_net":-2592.0,"foreign_net":-5729.0,"institution_net":8321.0},{"date":"2026-10-19","retail_net":5674.0,"foreign_net":14279.0,"institution_net":-19953.0},{"date":"2026-10-16","retail_net":13194.0,"foreign_net":41413.0,"institution_net":-54607.0},{"date":"2026-10-15","retail_net":11546.0,"foreign_net":-13789.0,"institution_net":2243.0},{"date":"2026-10-14","retail_net":15623.0,"foreign_net":-30986.0,"institution_net":15363.0},{"date":"2026-10-13","retail_net":-36013.0,"foreign_net":37556.0,"institution_net":-1543.0},{"date":"2026-10-12","retail_net":-45311.0,"foreign_net":39416.0,"institution_net":5895.0},{"date":"2026-10-08","retail_net":-42810.0,"foreign_net":-871.0,"institution_net":43681.0},{"date":"2026-10-07","retail_net":-28537.0,"foreign_net":-19222.0,"institution_net":47759.0},{"date":"2026-10-06","retail_net":-35942.0,"foreign_net":14940.0,"institution_net":21002.0},{"date":"2026-10-02","retail_net":16001.0,"foreign_net":-57724.0,"institution_net":41723.0},{"date":"2026-10-01","retail_net":-120251.0,"foreign_net":-5212.0,"institution_net":125463.0},{"date":"2026-09-30","retail_net":55821.0,"foreign_net":-64013.0,"institution_net":8192.0},{"date":"2026-09-29","retail_net":-101327.0,"foreign_net":39100.0,"institution_net":62227.0},{"date":"2026-09-28","retail_net":-10480.0,"foreign_net":3274.0,"institution_net":7206.0},{"date":"2026-09-23","retail_net":-1475.0,"foreign_net":-3897.0,"institution_net":5372.0},{"date":"2026-09-22","retail_net":-36816.0,"foreign_net":792.0,"institution_net":36024.0},{"date":"2026-09-21","retail_net":-11471.0,"foreign_net":15111.0,"institution_net":-3640.0},{"date":"2026-09-18","retail_net":25987.0,"foreign_net":-10366.0,"institution_net":-15621.0},{"date":"2026-09-17","retail_net":-3733.0,"foreign_net":6352.0,"institution_net":-2619.0},{"date":"2026-09-16","retail_net":-5856.0,"foreign_net":-1339.0,"institution_net":7195.0},{"date":"2026-09-15","retail_net":-39265.0,"foreign_net":13710.0,"institution_net":25555.0},{"date":"2026-09-14","retail_net":22824.0,"foreign_net":-18852.0,"institution_net":-3972.0},{"date":"2026-09-11","retail_net":15374.0,"foreign_net":-42006.0,"institution_net":26632.0},{"date":"2026-09-10","retail_net":-55363.0,"foreign_net":29253.0,"institution_net":26110.0},{"date":"2026-09-09","retail_net":-6231.0,"foreign_net":6034.0,"institution_net":197.0},{"date":"2026-09-08","retail_net":10772.0,"foreign_net":10907.0,"institution_net":-21679.0},{"date":"2026-09-07","retail_net":-5681.0,"foreign_net":15778.0,"institution_net":-10097.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":5627.0,"foreign_net":-4540.0,"institution_net":-1087.0},"d3":{"retail_net":33663.0,"foreign_net":-14128.0,"institution_net":-19535.0},"d7":{"retail_net":79700.0,"foreign_net":-3211.0,"institution_net":-76489.0},"d14":{"retail_net":-213163.0,"foreign_net":5672.0,"institution_net":207491.0},"d30":{"retail_net":-360083.0,"foreign_net":5510.0,"institution_net":354573.0}},"analysis":"최근 5일 외국인 순매수 4.16만, 기관 순매수 -9.41만. 30일 누적: 외국인 5510.00, 기관 35.46만.","foreign_flow":41564.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-94095.0},"insider_trades":[],"price_analysis":{"current":42250.0,"low_30d":39275.0,"support":41237.5,"high_30d":58900.0,"change_1d":1.4,"change_7d":-8.2,"change_30d":0.2,"resistance":56937.5,"position_in_range":15.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.6,"per":8.25,"quarter":"2024-Q2"},{"pbr":1.23,"per":6.1,"quarter":"2024-Q3"},{"pbr":1.24,"per":6.56,"quarter":"2024-Q4"},{"pbr":1.32,"per":7.07,"quarter":"2025-Q1"},{"pbr":1.37,"per":7.99,"quarter":"2025-Q2"},{"pbr":1.55,"per":9.77,"quarter":"2025-Q3"},{"pbr":1.93,"per":11.66,"quarter":"2025-Q4"},{"pbr":1.61,"per":8.31,"quarter":"2026-Q1"},{"pbr":3.44,"per":18.25,"quarter":"2026-Q2"},{"pbr":2.38,"per":13.94,"quarter":"현재"}],"timeline":[{"close":20020.1855,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":16083.2012,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":16331.708,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":17619.5117,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":18946.3418,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":22634.1465,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":28850.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":24800.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":55300.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.7,"pbr_5y_low":1.23,"per_5y_avg":9.33,"per_5y_low":6.1,"current_pbr":2.38,"current_per":13.94,"pbr_5y_high":3.44,"per_5y_high":18.25,"pbr_5y_median":1.55,"per_5y_median":8.25,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":88.9,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTORS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -14.4%"},"momentum":{"grade":"D","reason":"RSI 36"},"valuation":{"grade":"C","reason":"PER 14.14x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.7%"},"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":2.87,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.73,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":16.01,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.3,"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":41.77,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":17.49,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":14.39,"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":1.6,"per":8.25,"close":20020.1855,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.23,"per":6.1,"close":16083.2012,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.24,"per":6.56,"close":16331.708,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.32,"per":7.07,"close":17619.5117,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.37,"per":7.99,"close":18946.3418,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.55,"per":9.77,"close":22634.1465,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.93,"per":11.66,"close":28850.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.61,"per":8.31,"close":24800.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.44,"per":18.25,"close":55300.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"14.1배"},{"label":"PBR","value":"2.4배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"3.7%"}],"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_sanitized","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":661.43,"pbr":null,"per":null,"roa":0.02874546670459751,"roe":0.03729149866036687,"revenue":99243908463.0,"market_cap":null,"net_income":12190073404.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.41771356194073517,"total_assets":424069420381.0,"total_equity":326886122626.0,"profit_margin":0.12282943701823966,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":15459264221.0,"operating_margin":0.1557704090902819},{"eps":941.57,"pbr":2.66,"per":18.21,"roa":0.0417442859690619,"roe":0.05536914610927807,"revenue":115885594226.0,"market_cap":824700000000.0,"net_income":17353169791.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3974658700215379,"total_assets":415701679599.0,"total_equity":313408658258.0,"profit_margin":0.14974397729848854,"dividend_yield":1.45,"fiscal_quarter":"Q1","operating_income":20191447798.0,"operating_margin":0.17423604661872513},{"eps":699.76,"pbr":null,"per":null,"roa":0.03338414445474853,"roe":0.042331950752412535,"revenue":92192574182.0,"market_cap":null,"net_income":12896661774.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.45291368919333685,"total_assets":386310986387.0,"total_equity":304655503580.0,"profit_margin":0.13988829239695955,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":15559702209.0,"operating_margin":0.16877392075291386},{"eps":727.32,"pbr":null,"per":null,"roa":0.036587072209195465,"roe":0.0452617123837751,"revenue":80772758423.0,"market_cap":null,"net_income":13404416052.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.4111035098257164,"total_assets":366370284437.0,"total_equity":296153533440.0,"profit_margin":0.16595218875406265,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":16675761000.0,"operating_margin":0.2064527858844497},{"eps":616.66,"pbr":null,"per":null,"roa":0.03319886945481143,"roe":0.040269867892518366,"revenue":99435779004.0,"market_cap":null,"net_income":11364983111.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3843143781421247,"total_assets":342330425633.0,"total_equity":282220521342.0,"profit_margin":0.11429470583765247,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":17341274299.0,"operating_margin":0.17439672593405653},{"eps":429.64,"pbr":null,"per":null,"roa":0.02312464658914513,"roe":0.029270000336481066,"revenue":74757521252.0,"market_cap":null,"net_income":7918177172.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3694614599499054,"total_assets":342412894462.0,"total_equity":270521936487.0,"profit_margin":0.10591813424777194,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":9595567680.0,"operating_margin":0.1283558833853562},{"eps":543.46,"pbr":null,"per":null,"roa":0.029913944774299164,"roe":0.03733239132356359,"revenue":86973252325.0,"market_cap":null,"net_income":10016039854.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3677812415990964,"total_assets":334828453070.0,"total_equity":268293551495.0,"profit_margin":0.11516230089421346,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":11649007277.0,"operating_margin":0.13393781381740458},{"eps":781.22,"pbr":null,"per":null,"roa":0.04435788588452947,"roe":0.05415205336166646,"revenue":91827390604.0,"market_cap":null,"net_income":14397839186.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.4063941437466309,"total_assets":324583530051.0,"total_equity":265877991548.0,"profit_margin":0.15679242425704765,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":19249831354.0,"operating_margin":0.20963060397756175},{"eps":736.27,"pbr":null,"per":null,"roa":0.04302353086042741,"roe":0.0532905549303085,"revenue":91715874132.0,"market_cap":null,"net_income":13569520182.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.37878178793783074,"total_assets":315397641956.0,"total_equity":254632743077.0,"profit_margin":0.14795170749253694,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":19633188005.0,"operating_margin":0.21406532065259912},{"eps":427.5,"pbr":null,"per":null,"roa":0.02617968521254263,"roe":0.03311202339109756,"revenue":75711134741.0,"market_cap":null,"net_income":7878825902.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3300521254566254,"total_assets":300951896023.0,"total_equity":237944561978.0,"profit_margin":0.10406429554850356,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":8549468722.0,"operating_margin":0.11292221086431807},{"eps":690.72,"pbr":null,"per":null,"roa":0.04549960051118493,"roe":0.05461113540226078,"revenue":76635324013.0,"market_cap":null,"net_income":12729899281.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.34444022137261765,"total_assets":279780462641.0,"total_equity":233100798715.0,"profit_margin":0.16611007319340843,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":14491417098.0,"operating_margin":0.1890957895022634},{"eps":571.45,"pbr":null,"per":null,"roa":0.03844262299005472,"roe":0.04713449897385268,"revenue":69667368464.0,"market_cap":null,"net_income":10531758757.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.35168111949944714,"total_assets":273960462056.0,"total_equity":223440558111.0,"profit_margin":0.15117204782095642,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":12292179435.0,"operating_margin":0.17644098960551202}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2425.94,"per":8.25,"date":"2024-06","close":20020.19,"source":"reported"},{"eps":2425.94,"per":6.73,"date":"2024-07","close":16322.68,"source":"reported"},{"eps":2425.94,"per":6.67,"date":"2024-08","close":16178.99,"source":"reported"},{"eps":2635.71,"per":6.1,"date":"2024-09","close":16083.2,"source":"reported"},{"eps":2635.71,"per":5.59,"date":"2024-10","close":14742.14,"source":"reported"},{"eps":2635.71,"per":5.09,"date":"2024-11","close":13410.65,"source":"reported"},{"eps":2488.45,"per":6.56,"date":"2024-12","close":16331.71,"source":"reported"},{"eps":2488.45,"per":7.04,"date":"2025-01","close":17521.95,"source":"reported"},{"eps":2488.45,"per":7.92,"date":"2025-02","close":19707.32,"source":"reported"},{"eps":2490.59,"per":7.07,"date":"2025-03","close":17619.51,"source":"reported"},{"eps":2490.59,"per":6.69,"date":"2025-04","close":16663.41,"source":"reported"},{"eps":2490.59,"per":7.11,"date":"2025-05","close":17707.32,"source":"reported"},{"eps":2370.98,"per":7.99,"date":"2025-06","close":18946.34,"source":"reported"},{"eps":2370.98,"per":7.99,"date":"2025-07","close":18946.34,"source":"reported"},{"eps":2370.98,"per":8.27,"date":"2025-08","close":19609.76,"source":"reported"},{"eps":2317.08,"per":9.77,"date":"2025-09","close":22634.15,"source":"reported"},{"eps":2317.08,"per":10.86,"date":"2025-10","close":25170.73,"source":"reported"},{"eps":2317.08,"per":11.14,"date":"2025-11","close":25804.88,"source":"reported"},{"eps":2473.38,"per":11.66,"date":"2025-12","close":28850.0,"source":"reported"},{"eps":2473.38,"per":11.81,"date":"2026-01","close":29200.0,"source":"reported"},{"eps":2473.38,"per":12.84,"date":"2026-02","close":31750.0,"source":"reported"},{"eps":2985.31,"per":8.31,"date":"2026-03","close":24800.0,"source":"reported"},{"eps":2985.31,"per":16.25,"date":"2026-04","close":48500.0,"source":"reported"},{"eps":2985.31,"per":18.02,"date":"2026-05","close":53800.0,"source":"reported"},{"eps":3030.08,"per":18.25,"date":"2026-06","close":55300.0,"source":"reported"},{"eps":3030.08,"per":14.14,"date":"2026-07","close":42850.0,"source":"reported"},{"eps":3030.08,"per":14.59,"date":"2026-08","close":44200.0,"source":"reported"},{"eps":3030.08,"per":16.9,"date":"2026-09","close":51200.0,"source":"reported"},{"eps":3030.08,"per":13.38,"date":"2026-10","close":40550.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":10.1,"std":3.87,"count":29,"current":13.38,"lower_1sd":6.23,"upper_1sd":13.98},"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":"GST","phase":"above-fold","symbol_resolved":true}