{"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":"2026-10-23T09:51:17.605469+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":39.3,"direction":"higher_better","percentile":78},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":278.9,"direction":"higher_better","percentile":95}],"summary":"매출 +39.3%","percentile":86},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":59.0,"direction":null,"percentile":59},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":17.6,"direction":"higher_better","percentile":73}],"summary":"RSI 59","percentile":67},"valuation":{"grade":"C","metrics":[],"summary":"PER 19.39x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.58,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":1.23,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":3.96,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.77,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.6%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.97,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.58,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":1.7,"rating":"poor","direction":"higher_better","percentile":32},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.02,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.0x, 순차입금비율 0.6x","percentile":46}},"signals":[],"summary":"웨이브일렉트로(095270)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 678.06억. 현재가 4,720원, 전일 대비 -2.1%, 30일 +17.6%. PER 19.4배 / ROE 3.6%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 5.34만, 기관 순매도 60.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 39% 성장"],"portfolio":null,"technical":{"macd":163.57497580593918,"grade":"B","trend":"상승","atr_14":375.7142857142857,"rsi_14":59.049773755656105,"sma_20":4567.0,"sma_60":4274.166666666667,"comment":"상승 추세, RSI 59","analysis":"RSI(14) 59.0로 중립 구간입니다. MACD(163.57)가 시그널선(135.74)을 상회합니다(골든크로스). 현재가가 SMA20(4567)과 SMA60(4274) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 4087~5047 (현재 위치 66%).","bb_lower":4087.2875861518696,"bb_upper":5046.71241384813,"macd_signal":135.74357089656405},"change_pct":-1.14,"chart_data":[{"date":"2024-10-23","open":4745,"high":4890,"low":4695,"close":4810,"volume":44901,"rsi_14":62.11,"sma_20":4618.25,"sma_60":5118.75,"sma_120":5448.46},{"date":"2024-10-24","open":4810,"high":4810,"low":4690,"close":4745,"volume":8968,"rsi_14":59.33,"sma_20":4620.25,"sma_60":5094.83,"sma_120":5443.83},{"date":"2024-10-25","open":4795,"high":4890,"low":4620,"close":4630,"volume":10737,"rsi_14":54.48,"sma_20":4618.0,"sma_60":5063.17,"sma_120":5437.92},{"date":"2024-10-28","open":4630,"high":4630,"low":4360,"close":4415,"volume":60214,"rsi_14":35.9,"sma_20":4615.5,"sma_60":5035.08,"sma_120":5429.71},{"date":"2024-10-29","open":4415,"high":4450,"low":4305,"close":4400,"volume":17406,"rsi_14":33.83,"sma_20":4605.25,"sma_60":5006.08,"sma_120":5419.54},{"date":"2024-10-30","open":4465,"high":4465,"low":4330,"close":4350,"volume":11677,"rsi_14":39.22,"sma_20":4596.25,"sma_60":4974.58,"sma_120":5408.54},{"date":"2024-10-31","open":4350,"high":4415,"low":4250,"close":4410,"volume":7658,"rsi_14":44.59,"sma_20":4591.75,"sma_60":4948.25,"sma_120":5398.29},{"date":"2024-11-01","open":4405,"high":4415,"low":4240,"close":4240,"volume":9784,"rsi_14":38.17,"sma_20":4579.0,"sma_60":4920.58,"sma_120":5386.62},{"date":"2024-11-04","open":4245,"high":4470,"low":4100,"close":4450,"volume":22147,"rsi_14":44.71,"sma_20":4576.5,"sma_60":4893.75,"sma_120":5377.88},{"date":"2024-11-05","open":4460,"high":4555,"low":4340,"close":4345,"volume":8711,"rsi_14":42.53,"sma_20":4553.75,"sma_60":4870.5,"sma_120":5369.42},{"date":"2024-11-06","open":4345,"high":4570,"low":4340,"close":4430,"volume":16628,"rsi_14":40.6,"sma_20":4533.5,"sma_60":4857.83,"sma_120":5360.33},{"date":"2024-11-07","open":4430,"high":4700,"low":4210,"close":4210,"volume":40205,"rsi_14":36.67,"sma_20":4514.0,"sma_60":4835.0,"sma_120":5349.42},{"date":"2024-11-08","open":4220,"high":4485,"low":4220,"close":4350,"volume":12061,"rsi_14":43.82,"sma_20":4504.75,"sma_60":4811.83,"sma_120":5339.67},{"date":"2024-11-11","open":4660,"high":4660,"low":4200,"close":4200,"volume":11495,"rsi_14":36.86,"sma_20":4487.25,"sma_60":4787.67,"sma_120":5328.83},{"date":"2024-11-12","open":4200,"high":4200,"low":3915,"close":3930,"volume":25626,"rsi_14":26.47,"sma_20":4453.5,"sma_60":4756.5,"sma_120":5315.67},{"date":"2024-11-13","open":3895,"high":4080,"low":3770,"close":3770,"volume":24267,"rsi_14":25.19,"sma_20":4413.25,"sma_60":4723.17,"sma_120":5301.08},{"date":"2024-11-14","open":3735,"high":3890,"low":3735,"close":3855,"volume":3251,"rsi_14":29.97,"sma_20":4370.5,"sma_60":4691.08,"sma_120":5287.38},{"date":"2024-11-15","open":3830,"high":3865,"low":3665,"close":3775,"volume":11588,"rsi_14":32.22,"sma_20":4326.75,"sma_60":4660.67,"sma_120":5273.67},{"date":"2024-11-18","open":3775,"high":3955,"low":3720,"close":3720,"volume":21281,"rsi_14":31.52,"sma_20":4284.75,"sma_60":4630.83,"sma_120":5259.42},{"date":"2024-11-19","open":3700,"high":3750,"low":3695,"close":3730,"volume":11386,"rsi_14":32.78,"sma_20":4238.25,"sma_60":4604.67,"sma_120":5244.42},{"date":"2024-11-20","open":3730,"high":4490,"low":3730,"close":4005,"volume":40132,"rsi_14":39.95,"sma_20":4198.0,"sma_60":4579.92,"sma_120":5230.29},{"date":"2024-11-21","open":3950,"high":3985,"low":3745,"close":3850,"volume":10832,"rsi_14":40.25,"sma_20":4153.25,"sma_60":4555.42,"sma_120":5213.38},{"date":"2024-11-22","open":3860,"high":4040,"low":3760,"close":4000,"volume":13339,"rsi_14":38.4,"sma_20":4121.75,"sma_60":4532.25,"sma_120":5197.62},{"date":"2024-11-25","open":4000,"high":4120,"low":3785,"close":3985,"volume":22383,"rsi_14":40.27,"sma_20":4100.25,"sma_60":4510.0,"sma_120":5183.33},{"date":"2024-11-26","open":3985,"high":4025,"low":3935,"close":4000,"volume":10121,"rsi_14":37.92,"sma_20":4080.25,"sma_60":4490.33,"sma_120":5169.83},{"date":"2024-11-27","open":4000,"high":4025,"low":3925,"close":4000,"volume":11767,"rsi_14":43.27,"sma_20":4062.75,"sma_60":4471.33,"sma_120":5157.58},{"date":"2024-11-28","open":4015,"high":4015,"low":3900,"close":3950,"volume":10405,"rsi_14":36.39,"sma_20":4039.75,"sma_60":4453.0,"sma_120":5145.83},{"date":"2024-11-29","open":3950,"high":4000,"low":3845,"close":3990,"volume":8001,"rsi_14":42.28,"sma_20":4027.25,"sma_60":4435.17,"sma_120":5133.25},{"date":"2024-12-02","open":3975,"high":3975,"low":3700,"close":3750,"volume":29405,"rsi_14":43.23,"sma_20":3992.25,"sma_60":4410.33,"sma_120":5118.67},{"date":"2024-12-03","open":3750,"high":3895,"low":3700,"close":3860,"volume":8385,"rsi_14":53.52,"sma_20":3968.0,"sma_60":4390.0,"sma_120":5105.67},{"date":"2024-12-04","open":3680,"high":3895,"low":3680,"close":3750,"volume":4523,"rsi_14":45.98,"sma_20":3934.0,"sma_60":4368.67,"sma_120":5092.33},{"date":"2024-12-05","open":3720,"high":3785,"low":3670,"close":3720,"volume":6745,"rsi_14":47.81,"sma_20":3909.5,"sma_60":4350.0,"sma_120":5079.42},{"date":"2024-12-06","open":3720,"high":3720,"low":3365,"close":3505,"volume":16415,"rsi_14":42.4,"sma_20":3867.25,"sma_60":4328.42,"sma_120":5064.46},{"date":"2024-12-09","open":3380,"high":3480,"low":3190,"close":3395,"volume":32308,"rsi_14":38.94,"sma_20":3827.0,"sma_60":4306.08,"sma_120":5049.5},{"date":"2024-12-10","open":3335,"high":3950,"low":3335,"close":3540,"volume":4067,"rsi_14":33.21,"sma_20":3807.5,"sma_60":4287.17,"sma_120":5035.75},{"date":"2024-12-11","open":3745,"high":3745,"low":3495,"close":3695,"volume":7199,"rsi_14":44.4,"sma_20":3803.75,"sma_60":4271.5,"sma_120":5020.54},{"date":"2024-12-12","open":3860,"high":3860,"low":3620,"close":3695,"volume":7109,"rsi_14":37.65,"sma_20":3795.75,"sma_60":4258.08,"sma_120":5006.25},{"date":"2024-12-13","open":3695,"high":3795,"low":3690,"close":3730,"volume":11589,"rsi_14":39.84,"sma_20":3793.5,"sma_60":4244.75,"sma_120":4991.5},{"date":"2024-12-16","open":3740,"high":3900,"low":3700,"close":3775,"volume":9725,"rsi_14":41.25,"sma_20":3796.25,"sma_60":4229.58,"sma_120":4977.12},{"date":"2024-12-17","open":3810,"high":3865,"low":3705,"close":3860,"volume":20138,"rsi_14":44.89,"sma_20":3802.75,"sma_60":4218.25,"sma_120":4964.71},{"date":"2024-12-18","open":3895,"high":3950,"low":3810,"close":3840,"volume":8528,"rsi_14":45.9,"sma_20":3794.5,"sma_60":4203.58,"sma_120":4946.04},{"date":"2024-12-19","open":3840,"high":3905,"low":3775,"close":3890,"volume":7715,"rsi_14":46.3,"sma_20":3796.5,"sma_60":4190.0,"sma_120":4929.29},{"date":"2024-12-20","open":3985,"high":3985,"low":3805,"close":3885,"volume":9010,"rsi_14":56.05,"sma_20":3790.75,"sma_60":4176.83,"sma_120":4914.92},{"date":"2024-12-23","open":3885,"high":3970,"low":3865,"close":3870,"volume":6815,"rsi_14":50.49,"sma_20":3785.0,"sma_60":4166.92,"sma_120":4901.33},{"date":"2024-12-24","open":3995,"high":3995,"low":3835,"close":3920,"volume":6203,"rsi_14":58.85,"sma_20":3781.0,"sma_60":4155.5,"sma_120":4884.92},{"date":"2024-12-26","open":3900,"high":3925,"low":3840,"close":3870,"volume":4585,"rsi_14":57.65,"sma_20":3774.5,"sma_60":4144.5,"sma_120":4861.75},{"date":"2024-12-27","open":3885,"high":3885,"low":3730,"close":3800,"volume":5977,"rsi_14":67.66,"sma_20":3767.0,"sma_60":4132.83,"sma_120":4840.42},{"date":"2024-12-30","open":3800,"high":3870,"low":3800,"close":3825,"volume":4963,"rsi_14":78.67,"sma_20":3758.75,"sma_60":4121.67,"sma_120":4818.62},{"date":"2025-01-02","open":3845,"high":3980,"low":3825,"close":3975,"volume":14150,"rsi_14":78.81,"sma_20":3770.0,"sma_60":4112.92,"sma_120":4798.17},{"date":"2025-01-03","open":3990,"high":3990,"low":3870,"close":3940,"volume":27682,"rsi_14":69.29,"sma_20":3774.0,"sma_60":4098.58,"sma_120":4779.17},{"date":"2025-01-06","open":3940,"high":3975,"low":3875,"close":3895,"volume":6267,"rsi_14":64.71,"sma_20":3781.25,"sma_60":4082.92,"sma_120":4758.71},{"date":"2025-01-07","open":4045,"high":4045,"low":3865,"close":3900,"volume":8866,"rsi_14":63.08,"sma_20":3790.25,"sma_60":4071.25,"sma_120":4739.21},{"date":"2025-01-08","open":3945,"high":3945,"low":3840,"close":3925,"volume":3940,"rsi_14":61.9,"sma_20":3811.25,"sma_60":4061.08,"sma_120":4720.25},{"date":"2025-01-09","open":3910,"high":3915,"low":3850,"close":3895,"volume":9496,"rsi_14":53.04,"sma_20":3836.25,"sma_60":4050.17,"sma_120":4703.12},{"date":"2025-01-10","open":3905,"high":3995,"low":3805,"close":3930,"volume":25473,"rsi_14":57.63,"sma_20":3855.75,"sma_60":4038.92,"sma_120":4683.46},{"date":"2025-01-13","open":3985,"high":3995,"low":3810,"close":3895,"volume":8734,"rsi_14":50.43,"sma_20":3865.75,"sma_60":4027.58,"sma_120":4654.92},{"date":"2025-01-14","open":3895,"high":3920,"low":3825,"close":3895,"volume":5813,"rsi_14":50.88,"sma_20":3875.75,"sma_60":4014.0,"sma_120":4629.12},{"date":"2025-01-15","open":3995,"high":3995,"low":3805,"close":3840,"volume":7542,"rsi_14":47.54,"sma_20":3881.25,"sma_60":4000.5,"sma_120":4606.12},{"date":"2025-01-16","open":3840,"high":3875,"low":3775,"close":3845,"volume":10764,"rsi_14":43.36,"sma_20":3884.75,"sma_60":3988.58,"sma_120":4580.25},{"date":"2025-01-17","open":3870,"high":3870,"low":3745,"close":3845,"volume":10009,"rsi_14":47.57,"sma_20":3884.0,"sma_60":3975.0,"sma_120":4558.46},{"date":"2025-01-20","open":3810,"high":3845,"low":3725,"close":3845,"volume":3224,"rsi_14":55.06,"sma_20":3884.25,"sma_60":3958.92,"sma_120":4538.83},{"date":"2025-01-21","open":3845,"high":3900,"low":3740,"close":3840,"volume":4203,"rsi_14":51.76,"sma_20":3881.75,"sma_60":3943.83,"sma_120":4519.33},{"date":"2025-01-22","open":3830,"high":3895,"low":3785,"close":3805,"volume":8644,"rsi_14":22.58,"sma_20":3877.75,"sma_60":3930.08,"sma_120":4496.62},{"date":"2025-01-23","open":3770,"high":3865,"low":3765,"close":3825,"volume":5573,"rsi_14":30.51,"sma_20":3875.5,"sma_60":3920.25,"sma_120":4477.67},{"date":"2025-01-24","open":3895,"high":3895,"low":3730,"close":3820,"volume":4555,"rsi_14":35.29,"sma_20":3870.5,"sma_60":3910.58,"sma_120":4458.33},{"date":"2025-01-31","open":3885,"high":3885,"low":3725,"close":3800,"volume":6210,"rsi_14":31.48,"sma_20":3867.0,"sma_60":3901.42,"sma_120":4438.0},{"date":"2025-02-03","open":3800,"high":3805,"low":3655,"close":3750,"volume":6772,"rsi_14":20.34,"sma_20":3864.5,"sma_60":3890.42,"sma_120":4419.33},{"date":"2025-02-04","open":3750,"high":4040,"low":3750,"close":3940,"volume":28051,"rsi_14":54.95,"sma_20":3870.25,"sma_60":3885.42,"sma_120":4403.0},{"date":"2025-02-05","open":3930,"high":4050,"low":3930,"close":4005,"volume":10616,"rsi_14":57.73,"sma_20":3871.75,"sma_60":3878.0,"sma_120":4385.88},{"date":"2025-02-06","open":4005,"high":4190,"low":3805,"close":4050,"volume":44747,"rsi_14":65.66,"sma_20":3877.25,"sma_60":3873.08,"sma_120":4371.79},{"date":"2025-02-07","open":4040,"high":4045,"low":3930,"close":3975,"volume":9606,"rsi_14":57.02,"sma_20":3881.25,"sma_60":3865.5,"sma_120":4361.67},{"date":"2025-02-10","open":3965,"high":4000,"low":3805,"close":3940,"volume":17554,"rsi_14":59.09,"sma_20":3883.25,"sma_60":3861.0,"sma_120":4348.0},{"date":"2025-02-11","open":3940,"high":3980,"low":3850,"close":3865,"volume":12493,"rsi_14":51.61,"sma_20":3880.25,"sma_60":3852.92,"sma_120":4332.38},{"date":"2025-02-12","open":3865,"high":4300,"low":3865,"close":4170,"volume":65741,"rsi_14":67.57,"sma_20":3894.0,"sma_60":3852.42,"sma_120":4320.04},{"date":"2025-02-13","open":4220,"high":4340,"low":4020,"close":4240,"volume":24100,"rsi_14":69.85,"sma_20":3909.5,"sma_60":3857.58,"sma_120":4307.04},{"date":"2025-02-14","open":4200,"high":4230,"low":4020,"close":4060,"volume":23032,"rsi_14":59.4,"sma_20":3917.75,"sma_60":3862.42,"sma_120":4292.79},{"date":"2025-02-17","open":4055,"high":4230,"low":4005,"close":4005,"volume":18896,"rsi_14":58.4,"sma_20":3923.25,"sma_60":3864.92,"sma_120":4278.0},{"date":"2025-02-18","open":4045,"high":4340,"low":4045,"close":4180,"volume":47820,"rsi_14":63.2,"sma_20":3940.25,"sma_60":3871.67,"sma_120":4266.17},{"date":"2025-02-19","open":4170,"high":4190,"low":4060,"close":4060,"volume":20548,"rsi_14":58.22,"sma_20":3951.0,"sma_60":3877.33,"sma_120":4254.08},{"date":"2025-02-20","open":4060,"high":4135,"low":3970,"close":3970,"volume":22471,"rsi_14":55.56,"sma_20":3957.25,"sma_60":3881.33,"sma_120":4243.0},{"date":"2025-02-21","open":4025,"high":4050,"low":3765,"close":3870,"volume":37323,"rsi_14":53.8,"sma_20":3958.5,"sma_60":3879.08,"sma_120":4229.5},{"date":"2025-02-24","open":4030,"high":4180,"low":3950,"close":4070,"volume":43387,"rsi_14":54.09,"sma_20":3970.0,"sma_60":3882.75,"sma_120":4219.08},{"date":"2025-02-25","open":4075,"high":4085,"low":3880,"close":3925,"volume":40379,"rsi_14":47.6,"sma_20":3976.0,"sma_60":3881.5,"sma_120":4206.88},{"date":"2025-02-26","open":3925,"high":4150,"low":3860,"close":3930,"volume":27252,"rsi_14":46.32,"sma_20":3981.25,"sma_60":3880.58,"sma_120":4195.29},{"date":"2025-02-27","open":3900,"high":4125,"low":3705,"close":4000,"volume":90064,"rsi_14":50.77,"sma_20":3990.25,"sma_60":3880.58,"sma_120":4185.46},{"date":"2025-02-28","open":3970,"high":4150,"low":3880,"close":3880,"volume":11483,"rsi_14":48.25,"sma_20":3994.25,"sma_60":3878.58,"sma_120":4174.96},{"date":"2025-03-04","open":3870,"high":4680,"low":3750,"close":4330,"volume":243746,"rsi_14":61.15,"sma_20":4023.25,"sma_60":3884.92,"sma_120":4168.96},{"date":"2025-03-05","open":4330,"high":4470,"low":4275,"close":4345,"volume":121804,"rsi_14":54.87,"sma_20":4043.5,"sma_60":3890.83,"sma_120":4163.0},{"date":"2025-03-06","open":4360,"high":4970,"low":4315,"close":4710,"volume":160928,"rsi_14":61.24,"sma_20":4078.75,"sma_60":3906.83,"sma_120":4158.58},{"date":"2025-03-07","open":4690,"high":4910,"low":4600,"close":4680,"volume":36884,"rsi_14":65.98,"sma_20":4110.25,"sma_60":3920.5,"sma_120":4155.25},{"date":"2025-03-10","open":4770,"high":4860,"low":4505,"close":4770,"volume":71374,"rsi_14":69.37,"sma_20":4150.0,"sma_60":3937.5,"sma_120":4153.08},{"date":"2025-03-11","open":4750,"high":4750,"low":4530,"close":4655,"volume":13342,"rsi_14":62.4,"sma_20":4185.75,"sma_60":3953.08,"sma_120":4151.54},{"date":"2025-03-12","open":4645,"high":4785,"low":4375,"close":4400,"volume":40038,"rsi_14":58.29,"sma_20":4212.5,"sma_60":3968.0,"sma_120":4148.21},{"date":"2025-03-13","open":4400,"high":4715,"low":4270,"close":4270,"volume":17464,"rsi_14":57.18,"sma_20":4217.5,"sma_60":3982.58,"sma_120":4144.33},{"date":"2025-03-14","open":4330,"high":4445,"low":4260,"close":4335,"volume":18921,"rsi_14":61.31,"sma_20":4222.25,"sma_60":3995.83,"sma_120":4141.5},{"date":"2025-03-17","open":4390,"high":4800,"low":4335,"close":4610,"volume":37039,"rsi_14":62.68,"sma_20":4249.75,"sma_60":4011.08,"sma_120":4141.29},{"date":"2025-03-18","open":4610,"high":4660,"low":4455,"close":4505,"volume":12368,"rsi_14":63.88,"sma_20":4274.75,"sma_60":4024.58,"sma_120":4141.33},{"date":"2025-03-19","open":4500,"high":4700,"low":4335,"close":4360,"volume":20755,"rsi_14":59.64,"sma_20":4283.75,"sma_60":4035.08,"sma_120":4139.92},{"date":"2025-03-20","open":4360,"high":4635,"low":4155,"close":4485,"volume":25795,"rsi_14":60.61,"sma_20":4305.0,"sma_60":4046.92,"sma_120":4138.25},{"date":"2025-03-21","open":4485,"high":4485,"low":4310,"close":4400,"volume":22695,"rsi_14":61.56,"sma_20":4326.5,"sma_60":4055.92,"sma_120":4137.08},{"date":"2025-03-24","open":4400,"high":4400,"low":4215,"close":4300,"volume":20727,"rsi_14":49.21,"sma_20":4348.0,"sma_60":4063.58,"sma_120":4133.58},{"date":"2025-03-25","open":4295,"high":4295,"low":4170,"close":4180,"volume":13546,"rsi_14":45.89,"sma_20":4353.5,"sma_60":4068.42,"sma_120":4129.21},{"date":"2025-03-26","open":4180,"high":4180,"low":4060,"close":4075,"volume":8720,"rsi_14":31.81,"sma_20":4361.0,"sma_60":4071.58,"sma_120":4124.21},{"date":"2025-03-27","open":4075,"high":4075,"low":3975,"close":4000,"volume":12169,"rsi_14":31.01,"sma_20":4364.5,"sma_60":4073.75,"sma_120":4120.33},{"date":"2025-03-28","open":4000,"high":4155,"low":3925,"close":3995,"volume":13260,"rsi_14":27.27,"sma_20":4364.25,"sma_60":4075.0,"sma_120":4115.25},{"date":"2025-03-31","open":3995,"high":3995,"low":3780,"close":3880,"volume":14006,"rsi_14":27.27,"sma_20":4364.25,"sma_60":4075.17,"sma_120":4109.83},{"date":"2025-04-01","open":4290,"high":4470,"low":4075,"close":4290,"volume":22993,"rsi_14":47.04,"sma_20":4362.25,"sma_60":4083.33,"sma_120":4108.08},{"date":"2025-04-02","open":4285,"high":4500,"low":4255,"close":4490,"volume":23106,"rsi_14":55.7,"sma_20":4369.5,"sma_60":4094.42,"sma_120":4108.04},{"date":"2025-04-03","open":4590,"high":4590,"low":4370,"close":4440,"volume":14415,"rsi_14":52.74,"sma_20":4356.0,"sma_60":4102.17,"sma_120":4107.54},{"date":"2025-04-04","open":4445,"high":4575,"low":4370,"close":4445,"volume":11082,"rsi_14":44.98,"sma_20":4344.25,"sma_60":4110.58,"sma_120":4104.58},{"date":"2025-04-07","open":4400,"high":4415,"low":3900,"close":4315,"volume":64575,"rsi_14":44.31,"sma_20":4321.5,"sma_60":4117.58,"sma_120":4100.25},{"date":"2025-04-08","open":4270,"high":4500,"low":4270,"close":4455,"volume":22381,"rsi_14":52.85,"sma_20":4311.5,"sma_60":4126.83,"sma_120":4099.04},{"date":"2025-04-09","open":4550,"high":4550,"low":4210,"close":4290,"volume":10867,"rsi_14":44.28,"sma_20":4306.0,"sma_60":4132.92,"sma_120":4097.0},{"date":"2025-04-10","open":4350,"high":4495,"low":4335,"close":4450,"volume":8598,"rsi_14":51.4,"sma_20":4315.0,"sma_60":4142.17,"sma_120":4096.17},{"date":"2025-04-11","open":4400,"high":4630,"low":4340,"close":4605,"volume":19309,"rsi_14":58.31,"sma_20":4328.5,"sma_60":4153.42,"sma_120":4096.17},{"date":"2025-04-14","open":4605,"high":4780,"low":4605,"close":4715,"volume":34367,"rsi_14":64.66,"sma_20":4333.75,"sma_60":4167.08,"sma_120":4097.33},{"date":"2025-04-15","open":4715,"high":4790,"low":4660,"close":4705,"volume":8702,"rsi_14":68.21,"sma_20":4343.75,"sma_60":4180.58,"sma_120":4097.29},{"date":"2025-04-16","open":4705,"high":4720,"low":4600,"close":4715,"volume":10237,"rsi_14":71.47,"sma_20":4361.5,"sma_60":4195.17,"sma_120":4097.83},{"date":"2025-04-17","open":4720,"high":4750,"low":4665,"close":4750,"volume":8020,"rsi_14":72.27,"sma_20":4374.75,"sma_60":4210.25,"sma_120":4099.42},{"date":"2025-04-18","open":4795,"high":5100,"low":4795,"close":5100,"volume":94314,"rsi_14":81.61,"sma_20":4409.75,"sma_60":4231.17,"sma_120":4103.08},{"date":"2025-04-21","open":5100,"high":5200,"low":4970,"close":4990,"volume":26014,"rsi_14":71.47,"sma_20":4444.25,"sma_60":4250.25,"sma_120":4104.58},{"date":"2025-04-22","open":4975,"high":5360,"low":4840,"close":5240,"volume":52915,"rsi_14":72.32,"sma_20":4497.25,"sma_60":4273.58,"sma_120":4108.71},{"date":"2025-04-23","open":5240,"high":5350,"low":4985,"close":5100,"volume":39563,"rsi_14":68.64,"sma_20":4548.5,"sma_60":4295.17,"sma_120":4112.62},{"date":"2025-04-24","open":5100,"high":5190,"low":5000,"close":5180,"volume":22476,"rsi_14":69.92,"sma_20":4607.5,"sma_60":4317.75,"sma_120":4119.0},{"date":"2025-04-25","open":5130,"high":5250,"low":5030,"close":5140,"volume":16208,"rsi_14":73.5,"sma_20":4664.75,"sma_60":4339.75,"sma_120":4125.17},{"date":"2025-04-28","open":5140,"high":5200,"low":4980,"close":4980,"volume":18700,"rsi_14":64.79,"sma_20":4719.75,"sma_60":4359.42,"sma_120":4130.42},{"date":"2025-04-29","open":4980,"high":5130,"low":4800,"close":4960,"volume":33439,"rsi_14":70.55,"sma_20":4753.25,"sma_60":4379.58,"sma_120":4135.0},{"date":"2025-04-30","open":4950,"high":5090,"low":4745,"close":4800,"volume":46777,"rsi_14":60.74,"sma_20":4768.75,"sma_60":4393.92,"sma_120":4139.67},{"date":"2025-05-02","open":4800,"high":4900,"low":4780,"close":4890,"volume":27408,"rsi_14":59.11,"sma_20":4791.25,"sma_60":4408.67,"sma_120":4143.33},{"date":"2025-05-07","open":4890,"high":5190,"low":4890,"close":5140,"volume":62755,"rsi_14":62.46,"sma_20":4826.0,"sma_60":4426.83,"sma_120":4149.96},{"date":"2025-05-08","open":5370,"high":5550,"low":5020,"close":5370,"volume":133395,"rsi_14":67.27,"sma_20":4878.75,"sma_60":4450.08,"sma_120":4157.79},{"date":"2025-05-09","open":5370,"high":5520,"low":5140,"close":5370,"volume":37170,"rsi_14":67.1,"sma_20":4924.5,"sma_60":4473.92,"sma_120":4167.46},{"date":"2025-05-12","open":5380,"high":5390,"low":4945,"close":4960,"volume":75792,"rsi_14":54.59,"sma_20":4958.0,"sma_60":4492.17,"sma_120":4172.54},{"date":"2025-05-13","open":5040,"high":5080,"low":4750,"close":4935,"volume":17374,"rsi_14":45.8,"sma_20":4982.25,"sma_60":4504.92,"sma_120":4178.67},{"date":"2025-05-14","open":4835,"high":5100,"low":4805,"close":5060,"volume":28747,"rsi_14":51.77,"sma_20":5005.0,"sma_60":4518.58,"sma_120":4188.08},{"date":"2025-05-15","open":5050,"high":5110,"low":4880,"close":4990,"volume":30354,"rsi_14":43.06,"sma_20":5018.75,"sma_60":4534.08,"sma_120":4198.25},{"date":"2025-05-16","open":5200,"high":5200,"low":4930,"close":5000,"volume":18004,"rsi_14":47.01,"sma_20":5033.5,"sma_60":4550.67,"sma_120":4207.79},{"date":"2025-05-19","open":4950,"high":5200,"low":4930,"close":4965,"volume":13732,"rsi_14":43.38,"sma_20":5046.0,"sma_60":4563.75,"sma_120":4217.71},{"date":"2025-05-20","open":5150,"high":5190,"low":4970,"close":5090,"volume":32235,"rsi_14":48.54,"sma_20":5063.0,"sma_60":4580.92,"sma_120":4229.12},{"date":"2025-05-21","open":5150,"high":5190,"low":5030,"close":5190,"volume":17438,"rsi_14":56.36,"sma_20":5067.5,"sma_60":4601.25,"sma_120":4241.29},{"date":"2025-05-22","open":5180,"high":5240,"low":5080,"close":5170,"volume":16762,"rsi_14":56.36,"sma_20":5076.5,"sma_60":4622.92,"sma_120":4251.0},{"date":"2025-05-23","open":5170,"high":5230,"low":5080,"close":5120,"volume":27044,"rsi_14":60.39,"sma_20":5070.5,"sma_60":4640.42,"sma_120":4261.58},{"date":"2025-05-26","open":5210,"high":5310,"low":5070,"close":5250,"volume":39298,"rsi_14":61.39,"sma_20":5078.0,"sma_60":4662.5,"sma_120":4272.0},{"date":"2025-05-27","open":5300,"high":5620,"low":5250,"close":5410,"volume":61032,"rsi_14":59.06,"sma_20":5089.5,"sma_60":4687.17,"sma_120":4283.88},{"date":"2025-05-28","open":5590,"high":5590,"low":5150,"close":5170,"volume":36218,"rsi_14":43.33,"sma_20":5091.0,"sma_60":4706.67,"sma_120":4293.62},{"date":"2025-05-29","open":5170,"high":5190,"low":5040,"close":5090,"volume":32263,"rsi_14":41.14,"sma_20":5096.5,"sma_60":4726.83,"sma_120":4302.71},{"date":"2025-05-30","open":5080,"high":5120,"low":5020,"close":5100,"volume":18100,"rsi_14":55.93,"sma_20":5103.5,"sma_60":4739.67,"sma_120":4312.29},{"date":"2025-06-02","open":5120,"high":5800,"low":5110,"close":5510,"volume":119542,"rsi_14":68.37,"sma_20":5139.0,"sma_60":4759.08,"sma_120":4324.96},{"date":"2025-06-04","open":5550,"high":5610,"low":5400,"close":5460,"volume":42551,"rsi_14":63.42,"sma_20":5167.5,"sma_60":4771.58,"sma_120":4339.21},{"date":"2025-06-05","open":5460,"high":5550,"low":5360,"close":5390,"volume":29150,"rsi_14":63.42,"sma_20":5180.0,"sma_60":4783.42,"sma_120":4351.96},{"date":"2025-06-09","open":5380,"high":5500,"low":5150,"close":5340,"volume":56749,"rsi_14":61.11,"sma_20":5178.5,"sma_60":4792.92,"sma_120":4365.21},{"date":"2025-06-10","open":5340,"high":5500,"low":5230,"close":5300,"volume":15648,"rsi_14":60.91,"sma_20":5175.0,"sma_60":4803.67,"sma_120":4378.38},{"date":"2025-06-11","open":5300,"high":5450,"low":5180,"close":5190,"volume":42263,"rsi_14":53.29,"sma_20":5186.5,"sma_60":4816.83,"sma_120":4392.42},{"date":"2025-06-12","open":5190,"high":5360,"low":5170,"close":5340,"volume":21937,"rsi_14":54.78,"sma_20":5206.75,"sma_60":4834.67,"sma_120":4408.62},{"date":"2025-06-13","open":5350,"high":5610,"low":5200,"close":5400,"volume":141593,"rsi_14":57.14,"sma_20":5223.75,"sma_60":4852.42,"sma_120":4424.12},{"date":"2025-06-16","open":5500,"high":5500,"low":5180,"close":5200,"volume":71191,"rsi_14":52.27,"sma_20":5234.25,"sma_60":4862.25,"sma_120":4436.67},{"date":"2025-06-17","open":5210,"high":5340,"low":5100,"close":5150,"volume":46338,"rsi_14":47.02,"sma_20":5241.75,"sma_60":4873.0,"sma_120":4448.79},{"date":"2025-06-18","open":5300,"high":5780,"low":5100,"close":5450,"volume":335146,"rsi_14":51.1,"sma_20":5266.0,"sma_60":4891.17,"sma_120":4463.12},{"date":"2025-06-19","open":5470,"high":5540,"low":5250,"close":5450,"volume":111131,"rsi_14":58.86,"sma_20":5284.0,"sma_60":4907.25,"sma_120":4477.08},{"date":"2025-06-20","open":5540,"high":5540,"low":5290,"close":5360,"volume":69530,"rsi_14":58.49,"sma_20":5292.5,"sma_60":4923.25,"sma_120":4489.58},{"date":"2025-06-23","open":5380,"high":5650,"low":5090,"close":5180,"volume":140842,"rsi_14":52.27,"sma_20":5293.0,"sma_60":4937.92,"sma_120":4500.75},{"date":"2025-06-24","open":5250,"high":5270,"low":4900,"close":4980,"volume":163714,"rsi_14":32.9,"sma_20":5286.0,"sma_60":4951.25,"sma_120":4509.83},{"date":"2025-06-25","open":4990,"high":5300,"low":4825,"close":4950,"volume":179305,"rsi_14":33.33,"sma_20":5271.0,"sma_60":4965.83,"sma_120":4518.71},{"date":"2025-06-26","open":4950,"high":4960,"low":4745,"close":4750,"volume":118416,"rsi_14":30.72,"sma_20":5238.0,"sma_60":4978.33,"sma_120":4526.04},{"date":"2025-06-27","open":4845,"high":4845,"low":4500,"close":4560,"volume":73719,"rsi_14":28.33,"sma_20":5207.5,"sma_60":4987.75,"sma_120":4531.38},{"date":"2025-06-30","open":4595,"high":4680,"low":4500,"close":4600,"volume":31702,"rsi_14":30.56,"sma_20":5183.0,"sma_60":4999.75,"sma_120":4537.46},{"date":"2025-07-01","open":4765,"high":4765,"low":4525,"close":4660,"volume":24107,"rsi_14":34.86,"sma_20":5161.0,"sma_60":5005.92,"sma_120":4544.62},{"date":"2025-07-02","open":4660,"high":4700,"low":4555,"close":4560,"volume":28525,"rsi_14":27.06,"sma_20":5113.5,"sma_60":5007.08,"sma_120":4550.75},{"date":"2025-07-03","open":4560,"high":4720,"low":4550,"close":4630,"volume":13210,"rsi_14":27.49,"sma_20":5072.0,"sma_60":5010.25,"sma_120":4556.21},{"date":"2025-07-04","open":4630,"high":4775,"low":4520,"close":4520,"volume":21339,"rsi_14":29.01,"sma_20":5028.5,"sma_60":5011.5,"sma_120":4561.04},{"date":"2025-07-07","open":4515,"high":4605,"low":4385,"close":4555,"volume":21330,"rsi_14":31.46,"sma_20":4989.25,"sma_60":5015.5,"sma_120":4566.54},{"date":"2025-07-08","open":4555,"high":4770,"low":4470,"close":4500,"volume":45030,"rsi_14":15.07,"sma_20":4949.25,"sma_60":5016.25,"sma_120":4571.54},{"date":"2025-07-09","open":4625,"high":4705,"low":4550,"close":4705,"volume":17693,"rsi_14":26.2,"sma_20":4925.0,"sma_60":5023.17,"sma_120":4578.04},{"date":"2025-07-10","open":4705,"high":4770,"low":4650,"close":4715,"volume":15748,"rsi_14":28.28,"sma_20":4893.75,"sma_60":5027.58,"sma_120":4584.88},{"date":"2025-07-11","open":4765,"high":4765,"low":4580,"close":4580,"volume":21429,"rsi_14":29.17,"sma_20":4852.75,"sma_60":5027.17,"sma_120":4590.29},{"date":"2025-07-14","open":4655,"high":4670,"low":4410,"close":4520,"volume":36072,"rsi_14":32.31,"sma_20":4818.75,"sma_60":5023.92,"sma_120":4595.5},{"date":"2025-07-15","open":4520,"high":4690,"low":4480,"close":4560,"volume":38006,"rsi_14":35.11,"sma_20":4789.25,"sma_60":5021.5,"sma_120":4601.04},{"date":"2025-07-16","open":4645,"high":4645,"low":4500,"close":4565,"volume":22805,"rsi_14":41.7,"sma_20":4745.0,"sma_60":5019.0,"sma_120":4607.08},{"date":"2025-07-17","open":4530,"high":4640,"low":4530,"close":4595,"volume":15856,"rsi_14":51.83,"sma_20":4702.25,"sma_60":5016.42,"sma_120":4613.33},{"date":"2025-07-18","open":4550,"high":4655,"low":4460,"close":4515,"volume":11786,"rsi_14":45.73,"sma_20":4660.0,"sma_60":5006.67,"sma_120":4618.92},{"date":"2025-07-21","open":4510,"high":4545,"low":4445,"close":4460,"volume":29995,"rsi_14":39.9,"sma_20":4624.0,"sma_60":4997.83,"sma_120":4624.04},{"date":"2025-07-22","open":4585,"high":4650,"low":4460,"close":4515,"volume":25214,"rsi_14":47.62,"sma_20":4600.75,"sma_60":4985.75,"sma_120":4629.67},{"date":"2025-07-23","open":4515,"high":4715,"low":4515,"close":4530,"volume":29930,"rsi_14":44.38,"sma_20":4579.75,"sma_60":4976.25,"sma_120":4635.71},{"date":"2025-07-24","open":4695,"high":4695,"low":4525,"close":4595,"volume":30149,"rsi_14":54.44,"sma_20":4572.0,"sma_60":4966.5,"sma_120":4642.12},{"date":"2025-07-25","open":4620,"high":4620,"low":4450,"close":4505,"volume":16876,"rsi_14":47.22,"sma_20":4569.25,"sma_60":4955.92,"sma_120":4647.83},{"date":"2025-07-28","open":4600,"high":4625,"low":4450,"close":4470,"volume":21501,"rsi_14":48.3,"sma_20":4562.75,"sma_60":4947.42,"sma_120":4653.42},{"date":"2025-07-29","open":4425,"high":4600,"low":4425,"close":4445,"volume":21303,"rsi_14":31.43,"sma_20":4552.0,"sma_60":4938.83,"sma_120":4659.21},{"date":"2025-07-30","open":4365,"high":4640,"low":4365,"close":4600,"volume":32343,"rsi_14":43.2,"sma_20":4554.0,"sma_60":4935.5,"sma_120":4664.71},{"date":"2025-07-31","open":4605,"high":4655,"low":4535,"close":4595,"volume":11162,"rsi_14":51.05,"sma_20":4552.25,"sma_60":4930.58,"sma_120":4669.62},{"date":"2025-08-01","open":4620,"high":4620,"low":4420,"close":4465,"volume":10555,"rsi_14":46.5,"sma_20":4549.5,"sma_60":4919.33,"sma_120":4673.08},{"date":"2025-08-04","open":4465,"high":4685,"low":4350,"close":4455,"volume":16811,"rsi_14":43.05,"sma_20":4544.5,"sma_60":4904.08,"sma_120":4677.08},{"date":"2025-08-05","open":4450,"high":4700,"low":4430,"close":4500,"volume":34899,"rsi_14":45.91,"sma_20":4544.5,"sma_60":4889.58,"sma_120":4681.75},{"date":"2025-08-06","open":4500,"high":4690,"low":4495,"close":4525,"volume":11714,"rsi_14":45.57,"sma_20":4535.5,"sma_60":4882.33,"sma_120":4687.25},{"date":"2025-08-07","open":4600,"high":4690,"low":4515,"close":4675,"volume":45450,"rsi_14":59.3,"sma_20":4533.5,"sma_60":4878.0,"sma_120":4691.46},{"date":"2025-08-08","open":4630,"high":4740,"low":4600,"close":4660,"volume":41475,"rsi_14":62.2,"sma_20":4537.5,"sma_60":4871.33,"sma_120":4694.96},{"date":"2025-08-11","open":4660,"high":4855,"low":4605,"close":4615,"volume":48642,"rsi_14":56.17,"sma_20":4542.25,"sma_60":4865.08,"sma_120":4699.58},{"date":"2025-08-12","open":4670,"high":4670,"low":4530,"close":4545,"volume":29004,"rsi_14":50.87,"sma_20":4541.5,"sma_60":4857.5,"sma_120":4704.08},{"date":"2025-08-13","open":4500,"high":4630,"low":4350,"close":4430,"volume":35137,"rsi_14":40.98,"sma_20":4534.75,"sma_60":4848.58,"sma_120":4706.17},{"date":"2025-08-14","open":4380,"high":4570,"low":4350,"close":4385,"volume":13808,"rsi_14":43.1,"sma_20":4524.25,"sma_60":4836.83,"sma_120":4708.88},{"date":"2025-08-18","open":4400,"high":4475,"low":4200,"close":4420,"volume":55439,"rsi_14":47.13,"sma_20":4519.5,"sma_60":4824.0,"sma_120":4712.62},{"date":"2025-08-19","open":4420,"high":4435,"low":4245,"close":4310,"volume":13884,"rsi_14":42.93,"sma_20":4512.0,"sma_60":4809.67,"sma_120":4716.29},{"date":"2025-08-20","open":4310,"high":4310,"low":4120,"close":4235,"volume":27083,"rsi_14":29.14,"sma_20":4498.0,"sma_60":4794.92,"sma_120":4717.67},{"date":"2025-08-21","open":4235,"high":4485,"low":4220,"close":4390,"volume":10511,"rsi_14":40.0,"sma_20":4491.0,"sma_60":4780.58,"sma_120":4721.54},{"date":"2025-08-22","open":4370,"high":4450,"low":4250,"close":4395,"volume":10056,"rsi_14":46.11,"sma_20":4481.0,"sma_60":4763.67,"sma_120":4725.42},{"date":"2025-08-25","open":4420,"high":4505,"low":4365,"close":4480,"volume":19579,"rsi_14":51.28,"sma_20":4479.75,"sma_60":4752.17,"sma_120":4729.42},{"date":"2025-08-26","open":4480,"high":4510,"low":4435,"close":4435,"volume":8795,"rsi_14":46.67,"sma_20":4478.0,"sma_60":4741.25,"sma_120":4734.04},{"date":"2025-08-27","open":4500,"high":4630,"low":4345,"close":4500,"volume":36701,"rsi_14":48.77,"sma_20":4480.75,"sma_60":4731.25,"sma_120":4735.46},{"date":"2025-08-28","open":4500,"high":4700,"low":4500,"close":4660,"volume":34904,"rsi_14":49.27,"sma_20":4483.75,"sma_60":4717.08,"sma_120":4738.08},{"date":"2025-08-29","open":4665,"high":4990,"low":4655,"close":4895,"volume":112941,"rsi_14":59.44,"sma_20":4498.75,"sma_60":4707.67,"sma_120":4739.62},{"date":"2025-09-01","open":4885,"high":5000,"low":4710,"close":4750,"volume":41829,"rsi_14":55.02,"sma_20":4513.0,"sma_60":4697.0,"sma_120":4740.21},{"date":"2025-09-02","open":4750,"high":5230,"low":4750,"close":5230,"volume":88291,"rsi_14":69.52,"sma_20":4551.75,"sma_60":4695.17,"sma_120":4744.04},{"date":"2025-09-03","open":5300,"high":5350,"low":5060,"close":5270,"volume":52714,"rsi_14":75.0,"sma_20":4590.25,"sma_60":4694.67,"sma_120":4749.17},{"date":"2025-09-04","open":5270,"high":5280,"low":4960,"close":5120,"volume":33489,"rsi_14":70.59,"sma_20":4620.0,"sma_60":4693.5,"sma_120":4755.17},{"date":"2025-09-05","open":5120,"high":5190,"low":4990,"close":5160,"volume":33810,"rsi_14":70.67,"sma_20":4644.25,"sma_60":4690.5,"sma_120":4762.58},{"date":"2025-09-08","open":5280,"high":5440,"low":5080,"close":5320,"volume":165016,"rsi_14":77.45,"sma_20":4677.25,"sma_60":4689.17,"sma_120":4770.79},{"date":"2025-09-09","open":5280,"high":5510,"low":5280,"close":5390,"volume":79474,"rsi_14":81.47,"sma_20":4716.0,"sma_60":4692.33,"sma_120":4777.29},{"date":"2025-09-10","open":5530,"high":6180,"low":5530,"close":5940,"volume":530933,"rsi_14":84.75,"sma_20":4785.75,"sma_60":4705.5,"sma_120":4789.25},{"date":"2025-09-11","open":5960,"high":6190,"low":5850,"close":6000,"volume":101151,"rsi_14":85.12,"sma_20":4864.25,"sma_60":4714.67,"sma_120":4802.92},{"date":"2025-09-12","open":6020,"high":6020,"low":5680,"close":5850,"volume":78473,"rsi_14":79.15,"sma_20":4937.5,"sma_60":4721.33,"sma_120":4814.29},{"date":"2025-09-15","open":5880,"high":6150,"low":5840,"close":5950,"volume":72584,"rsi_14":81.5,"sma_20":5014.0,"sma_60":4731.17,"sma_120":4827.21},{"date":"2025-09-16","open":6000,"high":6140,"low":5900,"close":5950,"volume":74830,"rsi_14":80.98,"sma_20":5096.0,"sma_60":4744.0,"sma_120":4840.96},{"date":"2025-09-17","open":5930,"high":6100,"low":5850,"close":6100,"volume":36972,"rsi_14":80.9,"sma_20":5189.25,"sma_60":4762.67,"sma_120":4856.96},{"date":"2025-09-18","open":6220,"high":6521,"low":6130,"close":6230,"volume":181270,"rsi_14":79.82,"sma_20":5280.25,"sma_60":4783.67,"sma_120":4874.75},{"date":"2025-09-19","open":6210,"high":6400,"low":6120,"close":6320,"volume":71196,"rsi_14":86.18,"sma_20":5376.5,"sma_60":4809.83,"sma_120":4894.08},{"date":"2025-09-22","open":6330,"high":7230,"low":6290,"close":7130,"volume":387064,"rsi_14":88.0,"sma_20":5509.0,"sma_60":4852.67,"sma_120":4920.21},{"date":"2025-09-23","open":6980,"high":7170,"low":6610,"close":6930,"volume":196135,"rsi_14":81.2,"sma_20":5633.75,"sma_60":4891.5,"sma_120":4945.62},{"date":"2025-09-24","open":6830,"high":6990,"low":6650,"close":6840,"volume":118543,"rsi_14":83.08,"sma_20":5750.75,"sma_60":4927.83,"sma_120":4966.88},{"date":"2025-09-25","open":6840,"high":6850,"low":6370,"close":6530,"volume":92244,"rsi_14":73.87,"sma_20":5844.25,"sma_60":4960.67,"sma_120":4983.88},{"date":"2025-09-26","open":6530,"high":6590,"low":6120,"close":6410,"volume":91544,"rsi_14":69.26,"sma_20":5920.0,"sma_60":4990.33,"sma_120":5000.29},{"date":"2025-09-29","open":6410,"high":6460,"low":6080,"close":6190,"volume":98588,"rsi_14":63.42,"sma_20":5992.0,"sma_60":5018.17,"sma_120":5014.83},{"date":"2025-09-30","open":6200,"high":6500,"low":6180,"close":6300,"volume":75914,"rsi_14":57.09,"sma_20":6045.5,"sma_60":5047.25,"sma_120":5031.38},{"date":"2025-10-01","open":6200,"high":6490,"low":6200,"close":6350,"volume":41060,"rsi_14":56.92,"sma_20":6099.5,"sma_60":5078.08,"sma_120":5047.17},{"date":"2025-10-02","open":6370,"high":6491,"low":6210,"close":6260,"volume":41644,"rsi_14":57.83,"sma_20":6155.5,"sma_60":5103.67,"sma_120":5063.42},{"date":"2025-10-10","open":6240,"high":6240,"low":5700,"close":5920,"volume":91840,"rsi_14":49.45,"sma_20":6193.5,"sma_60":5123.75,"sma_120":5075.67},{"date":"2025-10-13","open":5930,"high":5930,"low":5690,"close":5780,"volume":86191,"rsi_14":47.02,"sma_20":6216.5,"sma_60":5143.75,"sma_120":5085.46},{"date":"2025-10-14","open":6090,"high":6090,"low":5340,"close":5450,"volume":191377,"rsi_14":39.27,"sma_20":6219.5,"sma_60":5159.25,"sma_120":5091.58},{"date":"2025-10-15","open":5520,"high":5740,"low":5420,"close":5650,"volume":40519,"rsi_14":41.03,"sma_20":6205.0,"sma_60":5177.42,"sma_120":5099.46},{"date":"2025-10-16","open":6540,"high":6540,"low":5280,"close":5390,"volume":104638,"rsi_14":35.78,"sma_20":6174.5,"sma_60":5191.17,"sma_120":5105.08},{"date":"2025-10-17","open":5390,"high":5440,"low":5140,"close":5160,"volume":95603,"rsi_14":13.38,"sma_20":6140.0,"sma_60":5200.58,"sma_120":5108.5},{"date":"2025-10-20","open":5190,"high":5410,"low":5160,"close":5290,"volume":32850,"rsi_14":18.7,"sma_20":6107.0,"sma_60":5213.5,"sma_120":5110.08},{"date":"2025-10-21","open":5440,"high":5610,"low":5340,"close":5450,"volume":54640,"rsi_14":24.16,"sma_20":6082.0,"sma_60":5230.0,"sma_120":5113.92},{"date":"2025-10-22","open":5450,"high":5550,"low":5320,"close":5540,"volume":33392,"rsi_14":29.96,"sma_20":6054.0,"sma_60":5247.08,"sma_120":5116.42},{"date":"2025-10-23","open":5540,"high":5540,"low":5380,"close":5390,"volume":29603,"rsi_14":29.6,"sma_20":6013.0,"sma_60":5261.42,"sma_120":5118.83},{"date":"2025-10-24","open":5450,"high":5450,"low":5260,"close":5310,"volume":44126,"rsi_14":31.36,"sma_20":5962.5,"sma_60":5273.33,"sma_120":5119.92},{"date":"2025-10-27","open":5370,"high":5390,"low":5190,"close":5230,"volume":74040,"rsi_14":27.04,"sma_20":5867.5,"sma_60":5285.42,"sma_120":5120.67},{"date":"2025-10-28","open":5390,"high":5390,"low":5130,"close":5260,"volume":45836,"rsi_14":26.41,"sma_20":5784.0,"sma_60":5298.58,"sma_120":5123.0},{"date":"2025-10-29","open":5260,"high":6500,"low":5260,"close":5380,"volume":432571,"rsi_14":31.47,"sma_20":5711.0,"sma_60":5314.17,"sma_120":5126.5},{"date":"2025-10-30","open":5390,"high":5490,"low":5100,"close":5100,"volume":90770,"rsi_14":32.02,"sma_20":5639.5,"sma_60":5322.5,"sma_120":5129.0},{"date":"2025-10-31","open":5240,"high":5290,"low":5020,"close":5020,"volume":57951,"rsi_14":32.88,"sma_20":5570.0,"sma_60":5329.58,"sma_120":5130.08},{"date":"2025-11-03","open":5160,"high":5400,"low":4910,"close":5050,"volume":177180,"rsi_14":39.58,"sma_20":5513.0,"sma_60":5339.33,"sma_120":5129.33},{"date":"2025-11-04","open":5000,"high":5150,"low":4905,"close":5050,"volume":57950,"rsi_14":32.56,"sma_20":5450.5,"sma_60":5349.25,"sma_120":5126.67},{"date":"2025-11-05","open":5050,"high":5060,"low":4810,"close":4860,"volume":68333,"rsi_14":33.94,"sma_20":5376.0,"sma_60":5355.25,"sma_120":5122.42},{"date":"2025-11-06","open":4925,"high":5150,"low":4910,"close":4915,"volume":52474,"rsi_14":41.69,"sma_20":5309.75,"sma_60":5361.75,"sma_120":5122.04},{"date":"2025-11-07","open":5060,"high":5060,"low":4690,"close":4795,"volume":153992,"rsi_14":33.11,"sma_20":5253.5,"sma_60":5363.75,"sma_120":5120.88},{"date":"2025-11-10","open":4795,"high":5000,"low":4650,"close":5000,"volume":55343,"rsi_14":35.1,"sma_20":5214.5,"sma_60":5369.42,"sma_120":5120.38},{"date":"2025-11-11","open":5050,"high":5130,"low":4840,"close":4885,"volume":58141,"rsi_14":28.66,"sma_20":5186.25,"sma_60":5373.92,"sma_120":5119.5},{"date":"2025-11-12","open":4900,"high":5000,"low":4770,"close":4860,"volume":44516,"rsi_14":31.21,"sma_20":5146.75,"sma_60":5379.17,"sma_120":5118.33},{"date":"2025-11-13","open":4860,"high":4970,"low":4685,"close":4820,"volume":124390,"rsi_14":32.12,"sma_20":5118.25,"sma_60":5385.67,"sma_120":5117.12},{"date":"2025-11-14","open":4805,"high":4910,"low":4730,"close":4845,"volume":25581,"rsi_14":35.36,"sma_20":5102.5,"sma_60":5393.33,"sma_120":5115.08},{"date":"2025-11-17","open":4840,"high":4895,"low":4440,"close":4660,"volume":140591,"rsi_14":29.59,"sma_20":5071.0,"sma_60":5397.33,"sma_120":5110.67},{"date":"2025-11-18","open":4675,"high":4695,"low":4500,"close":4520,"volume":41353,"rsi_14":21.14,"sma_20":5024.5,"sma_60":5400.83,"sma_120":5105.25},{"date":"2025-11-19","open":4600,"high":4750,"low":4475,"close":4610,"volume":41277,"rsi_14":31.15,"sma_20":4978.0,"sma_60":5407.08,"sma_120":5101.0},{"date":"2025-11-20","open":4610,"high":4725,"low":4510,"close":4700,"volume":20971,"rsi_14":37.79,"sma_20":4943.5,"sma_60":5412.25,"sma_120":5096.42},{"date":"2025-11-21","open":4665,"high":4665,"low":4510,"close":4510,"volume":27822,"rsi_14":31.63,"sma_20":4903.5,"sma_60":5414.17,"sma_120":5088.92},{"date":"2025-11-24","open":4550,"high":4590,"low":4445,"close":4585,"volume":15188,"rsi_14":34.95,"sma_20":4871.25,"sma_60":5415.92,"sma_120":5084.04},{"date":"2025-11-25","open":4570,"high":4670,"low":4405,"close":4600,"volume":39373,"rsi_14":40.51,"sma_20":4838.25,"sma_60":5418.67,"sma_120":5079.96},{"date":"2025-11-26","open":4600,"high":4725,"low":4585,"close":4660,"volume":17456,"rsi_14":40.73,"sma_20":4802.25,"sma_60":5421.33,"sma_120":5076.29},{"date":"2025-11-27","open":4660,"high":4785,"low":4600,"close":4750,"volume":16116,"rsi_14":48.33,"sma_20":4784.75,"sma_60":5422.83,"sma_120":5069.96},{"date":"2025-11-28","open":4750,"high":4750,"low":4650,"close":4700,"volume":29287,"rsi_14":37.39,"sma_20":4768.75,"sma_60":5419.58,"sma_120":5063.62},{"date":"2025-12-01","open":4700,"high":4735,"low":4645,"close":4650,"volume":14915,"rsi_14":39.56,"sma_20":4748.75,"sma_60":5417.92,"sma_120":5057.46},{"date":"2025-12-02","open":4650,"high":4650,"low":4530,"close":4550,"volume":23239,"rsi_14":37.08,"sma_20":4723.75,"sma_60":5406.58,"sma_120":5050.88},{"date":"2025-12-03","open":4595,"high":4675,"low":4535,"close":4675,"volume":26002,"rsi_14":44.36,"sma_20":4714.5,"sma_60":5396.67,"sma_120":5045.67},{"date":"2025-12-04","open":4675,"high":4675,"low":4540,"close":4590,"volume":19098,"rsi_14":40.52,"sma_20":4698.25,"sma_60":5387.83,"sma_120":5040.67},{"date":"2025-12-05","open":4590,"high":4700,"low":4460,"close":4700,"volume":58191,"rsi_14":51.57,"sma_20":4693.5,"sma_60":5380.17,"sma_120":5035.33},{"date":"2025-12-08","open":4700,"high":4700,"low":4530,"close":4565,"volume":29048,"rsi_14":51.78,"sma_20":4671.75,"sma_60":5367.58,"sma_120":5028.38},{"date":"2025-12-09","open":4600,"high":4645,"low":4445,"close":4540,"volume":50745,"rsi_14":47.08,"sma_20":4654.5,"sma_60":5353.42,"sma_120":5022.88},{"date":"2025-12-10","open":4710,"high":4710,"low":4510,"close":4555,"volume":17453,"rsi_14":43.56,"sma_20":4639.25,"sma_60":5330.33,"sma_120":5017.92},{"date":"2025-12-11","open":4550,"high":4655,"low":4470,"close":4650,"volume":21713,"rsi_14":56.8,"sma_20":4630.75,"sma_60":5307.83,"sma_120":5011.25},{"date":"2025-12-12","open":4650,"high":4700,"low":4500,"close":4590,"volume":43780,"rsi_14":50.25,"sma_20":4618.0,"sma_60":5286.83,"sma_120":5004.08},{"date":"2025-12-15","open":4650,"high":4675,"low":4450,"close":4550,"volume":19901,"rsi_14":47.6,"sma_20":4612.5,"sma_60":5263.5,"sma_120":4997.33},{"date":"2025-12-16","open":4550,"high":4610,"low":4400,"close":4515,"volume":33511,"rsi_14":42.86,"sma_20":4612.25,"sma_60":5239.58,"sma_120":4991.79},{"date":"2025-12-17","open":4600,"high":4600,"low":4470,"close":4475,"volume":19317,"rsi_14":35.75,"sma_20":4605.5,"sma_60":5212.5,"sma_120":4987.58},{"date":"2025-12-18","open":4550,"high":4550,"low":4430,"close":4500,"volume":9126,"rsi_14":39.36,"sma_20":4595.5,"sma_60":5184.0,"sma_120":4983.83},{"date":"2025-12-19","open":4500,"high":4610,"low":4475,"close":4550,"volume":23558,"rsi_14":44.68,"sma_20":4597.5,"sma_60":5154.5,"sma_120":4982.17},{"date":"2025-12-22","open":4575,"high":4620,"low":4550,"close":4595,"volume":11802,"rsi_14":52.54,"sma_20":4598.0,"sma_60":5112.25,"sma_120":4982.46},{"date":"2025-12-23","open":4595,"high":4610,"low":4495,"close":4500,"volume":12713,"rsi_14":39.77,"sma_20":4593.0,"sma_60":5071.75,"sma_120":4981.62},{"date":"2025-12-24","open":4500,"high":4500,"low":4435,"close":4460,"volume":18308,"rsi_14":41.98,"sma_20":4583.0,"sma_60":5032.08,"sma_120":4979.96},{"date":"2025-12-26","open":4500,"high":4500,"low":4330,"close":4340,"volume":33120,"rsi_14":28.05,"sma_20":4562.5,"sma_60":4995.58,"sma_120":4978.12},{"date":"2025-12-29","open":4320,"high":4540,"low":4280,"close":4440,"volume":29571,"rsi_14":42.04,"sma_20":4549.5,"sma_60":4962.75,"sma_120":4976.54},{"date":"2025-12-30","open":4420,"high":4525,"low":4360,"close":4505,"volume":24313,"rsi_14":47.88,"sma_20":4542.25,"sma_60":4934.67,"sma_120":4976.42},{"date":"2026-01-02","open":4505,"high":4690,"low":4440,"close":4620,"volume":23680,"rsi_14":53.51,"sma_20":4545.75,"sma_60":4906.67,"sma_120":4976.96},{"date":"2026-01-05","open":4620,"high":4670,"low":4570,"close":4635,"volume":36475,"rsi_14":49.11,"sma_20":4543.75,"sma_60":4878.08,"sma_120":4978.08},{"date":"2026-01-06","open":4635,"high":4820,"low":4635,"close":4745,"volume":55135,"rsi_14":58.66,"sma_20":4551.5,"sma_60":4853.17,"sma_120":4978.42},{"date":"2026-01-07","open":4745,"high":4820,"low":4620,"close":4705,"volume":30653,"rsi_14":58.66,"sma_20":4551.75,"sma_60":4832.92,"sma_120":4978.33},{"date":"2026-01-08","open":4705,"high":5170,"low":4705,"close":4880,"volume":161143,"rsi_14":67.63,"sma_20":4567.5,"sma_60":4817.92,"sma_120":4980.83},{"date":"2026-01-09","open":4925,"high":5490,"low":4910,"close":5100,"volume":236679,"rsi_14":75.72,"sma_20":4595.5,"sma_60":4812.08,"sma_120":4985.67},{"date":"2026-01-12","open":5100,"high":5100,"low":4865,"close":4905,"volume":81229,"rsi_14":64.62,"sma_20":4613.0,"sma_60":4799.67,"sma_120":4988.54},{"date":"2026-01-13","open":4865,"high":4930,"low":4770,"close":4775,"volume":40161,"rsi_14":57.68,"sma_20":4619.25,"sma_60":4789.42,"sma_120":4990.29},{"date":"2026-01-14","open":4880,"high":4880,"low":4640,"close":4650,"volume":34926,"rsi_14":51.78,"sma_20":4622.25,"sma_60":4780.92,"sma_120":4990.75},{"date":"2026-01-15","open":4795,"high":4795,"low":4555,"close":4600,"volume":59663,"rsi_14":53.33,"sma_20":4624.75,"sma_60":4769.42,"sma_120":4991.46},{"date":"2026-01-16","open":4675,"high":4675,"low":4515,"close":4565,"volume":31674,"rsi_14":53.51,"sma_20":4627.25,"sma_60":4754.67,"sma_120":4992.33},{"date":"2026-01-19","open":4565,"high":4690,"low":4465,"close":4600,"volume":77426,"rsi_14":56.11,"sma_20":4636.75,"sma_60":4725.25,"sma_120":4993.04},{"date":"2026-01-20","open":4610,"high":4685,"low":4510,"close":4665,"volume":50042,"rsi_14":56.11,"sma_20":4642.5,"sma_60":4714.5,"sma_120":4994.17},{"date":"2026-01-21","open":4665,"high":4665,"low":4520,"close":4640,"volume":64353,"rsi_14":50.82,"sma_20":4644.75,"sma_60":4704.67,"sma_120":4994.54},{"date":"2026-01-22","open":4700,"high":4700,"low":4560,"close":4625,"volume":37370,"rsi_14":49.59,"sma_20":4651.0,"sma_60":4694.08,"sma_120":4995.54},{"date":"2026-01-23","open":4625,"high":4750,"low":4520,"close":4670,"volume":53461,"rsi_14":46.75,"sma_20":4661.5,"sma_60":4682.25,"sma_120":4997.21},{"date":"2026-01-26","open":4750,"high":4845,"low":4640,"close":4805,"volume":68309,"rsi_14":54.0,"sma_20":4684.75,"sma_60":4677.33,"sma_120":5000.21},{"date":"2026-01-27","open":4820,"high":4820,"low":4710,"close":4750,"volume":27548,"rsi_14":44.25,"sma_20":4700.25,"sma_60":4672.83,"sma_120":5001.46},{"date":"2026-01-28","open":4800,"high":4840,"low":4600,"close":4650,"volume":93867,"rsi_14":27.72,"sma_20":4707.5,"sma_60":4666.17,"sma_120":5001.92},{"date":"2026-01-29","open":4650,"high":4720,"low":4530,"close":4610,"volume":79453,"rsi_14":32.75,"sma_20":4707.0,"sma_60":4658.83,"sma_120":5003.12},{"date":"2026-01-30","open":4625,"high":4740,"low":4550,"close":4640,"volume":70922,"rsi_14":41.06,"sma_20":4707.25,"sma_60":4655.17,"sma_120":5004.67},{"date":"2026-02-02","open":4640,"high":4740,"low":4505,"close":4610,"volume":79835,"rsi_14":46.97,"sma_20":4700.5,"sma_60":4650.08,"sma_120":5005.58},{"date":"2026-02-03","open":4610,"high":4610,"low":4530,"close":4560,"volume":40481,"rsi_14":46.97,"sma_20":4693.25,"sma_60":4646.17,"sma_120":5005.88},{"date":"2026-02-04","open":4580,"high":4610,"low":4440,"close":4515,"volume":92871,"rsi_14":46.27,"sma_20":4675.0,"sma_60":4645.33,"sma_120":5004.54},{"date":"2026-02-05","open":4515,"high":4515,"low":4370,"close":4380,"volume":80201,"rsi_14":38.51,"sma_20":4639.0,"sma_60":4635.0,"sma_120":5002.21},{"date":"2026-02-06","open":4380,"high":4380,"low":4060,"close":4295,"volume":48109,"rsi_14":32.16,"sma_20":4608.5,"sma_60":4625.17,"sma_120":4999.54},{"date":"2026-02-09","open":4295,"high":4575,"low":4295,"close":4460,"volume":32692,"rsi_14":39.27,"sma_20":4592.75,"sma_60":4618.5,"sma_120":4998.83},{"date":"2026-02-10","open":4460,"high":4725,"low":4450,"close":4660,"volume":50761,"rsi_14":50.88,"sma_20":4593.25,"sma_60":4615.83,"sma_120":5000.75},{"date":"2026-02-11","open":4625,"high":4840,"low":4600,"close":4755,"volume":45345,"rsi_14":55.37,"sma_20":4601.0,"sma_60":4614.33,"sma_120":5003.83},{"date":"2026-02-12","open":4840,"high":4895,"low":4645,"close":4830,"volume":50795,"rsi_14":56.45,"sma_20":4614.25,"sma_60":4617.17,"sma_120":5007.25},{"date":"2026-02-13","open":4800,"high":4815,"low":4630,"close":4700,"volume":33416,"rsi_14":45.75,"sma_20":4621.0,"sma_60":4620.17,"sma_120":5010.5},{"date":"2026-02-19","open":4665,"high":5000,"low":4665,"close":4780,"volume":67711,"rsi_14":51.19,"sma_20":4630.0,"sma_60":4623.0,"sma_120":5015.04},{"date":"2026-02-20","open":4850,"high":4945,"low":4755,"close":4835,"volume":54974,"rsi_14":57.61,"sma_20":4638.5,"sma_60":4625.25,"sma_120":5018.75},{"date":"2026-02-23","open":4945,"high":4945,"low":4760,"close":4825,"volume":31533,"rsi_14":59.07,"sma_20":4647.75,"sma_60":4630.5,"sma_120":5022.33},{"date":"2026-02-24","open":4825,"high":4825,"low":4695,"close":4730,"volume":39744,"rsi_14":53.6,"sma_20":4653.0,"sma_60":4632.92,"sma_120":5024.42},{"date":"2026-02-25","open":4700,"high":4745,"low":4635,"close":4635,"volume":63321,"rsi_14":50.95,"sma_20":4651.25,"sma_60":4633.5,"sma_120":5026.08},{"date":"2026-02-26","open":4640,"high":4945,"low":4555,"close":4660,"volume":65651,"rsi_14":53.88,"sma_20":4644.0,"sma_60":4630.42,"sma_120":5026.62},{"date":"2026-02-27","open":4660,"high":4715,"low":4500,"close":4500,"volume":64026,"rsi_14":49.47,"sma_20":4631.5,"sma_60":4629.33,"sma_120":5026.08},{"date":"2026-03-03","open":4695,"high":5070,"low":4630,"close":4725,"volume":296867,"rsi_14":61.54,"sma_20":4635.25,"sma_60":4629.75,"sma_120":5024.67},{"date":"2026-03-04","open":5000,"high":5400,"low":4200,"close":4380,"volume":414469,"rsi_14":52.42,"sma_20":4623.75,"sma_60":4625.25,"sma_120":5021.58},{"date":"2026-03-05","open":4975,"high":4975,"low":4385,"close":4865,"volume":146232,"rsi_14":59.76,"sma_20":4635.0,"sma_60":4630.5,"sma_120":5018.54},{"date":"2026-03-06","open":5470,"high":6080,"low":5050,"close":5990,"volume":1633361,"rsi_14":72.17,"sma_20":4704.0,"sma_60":4652.42,"sma_120":5024.54},{"date":"2026-03-09","open":6450,"high":6590,"low":5580,"close":5600,"volume":732127,"rsi_14":62.82,"sma_20":4756.0,"sma_60":4669.25,"sma_120":5028.54},{"date":"2026-03-10","open":5400,"high":5540,"low":5030,"close":5200,"volume":310038,"rsi_14":55.11,"sma_20":4790.25,"sma_60":4677.58,"sma_120":5028.88},{"date":"2026-03-11","open":5170,"high":5280,"low":4980,"close":5220,"volume":284479,"rsi_14":57.41,"sma_20":4832.25,"sma_60":4688.5,"sma_120":5028.04},{"date":"2026-03-12","open":5360,"high":5370,"low":4900,"close":4930,"volume":259777,"rsi_14":52.02,"sma_20":4864.0,"sma_60":4695.0,"sma_120":5024.21},{"date":"2026-03-13","open":4895,"high":4930,"low":4650,"close":4725,"volume":183114,"rsi_14":48.58,"sma_20":4877.25,"sma_60":4697.83,"sma_120":5014.08},{"date":"2026-03-16","open":5100,"high":5860,"low":4972,"close":5480,"volume":1131055,"rsi_14":57.1,"sma_20":4918.25,"sma_60":4711.25,"sma_120":4999.04},{"date":"2026-03-17","open":5480,"high":5520,"low":5140,"close":5160,"volume":358211,"rsi_14":54.44,"sma_20":4938.5,"sma_60":4721.17,"sma_120":5004.0},{"date":"2026-03-18","open":5200,"high":5470,"low":5010,"close":5150,"volume":274617,"rsi_14":55.42,"sma_20":4954.5,"sma_60":4731.17,"sma_120":4997.33},{"date":"2026-03-19","open":5350,"high":5420,"low":4975,"close":5030,"volume":219247,"rsi_14":53.81,"sma_20":4971.0,"sma_60":4739.75,"sma_120":4989.67},{"date":"2026-03-20","open":4995,"high":5030,"low":4845,"close":4915,"volume":190516,"rsi_14":54.32,"sma_20":4977.75,"sma_60":4747.08,"sma_120":4979.79},{"date":"2026-03-23","open":4915,"high":4915,"low":4655,"close":4695,"volume":231966,"rsi_14":49.69,"sma_20":4970.75,"sma_60":4750.33,"sma_120":4967.17},{"date":"2026-03-24","open":4710,"high":5000,"low":4710,"close":4930,"volume":119596,"rsi_14":55.86,"sma_20":4976.0,"sma_60":4756.67,"sma_120":4955.58},{"date":"2026-03-25","open":5050,"high":5500,"low":5040,"close":5400,"volume":442728,"rsi_14":55.72,"sma_20":5009.5,"sma_60":4770.08,"sma_120":4941.17},{"date":"2026-03-26","open":5460,"high":5490,"low":5040,"close":5050,"volume":189709,"rsi_14":37.95,"sma_20":5030.25,"sma_60":4779.25,"sma_120":4925.5},{"date":"2026-03-27","open":5050,"high":5060,"low":4760,"close":4990,"volume":72417,"rsi_14":41.46,"sma_20":5046.75,"sma_60":4788.08,"sma_120":4910.08},{"date":"2026-03-30","open":4930,"high":5380,"low":4780,"close":4960,"volume":262076,"rsi_14":46.25,"sma_20":5069.75,"sma_60":4798.42,"sma_120":4897.0},{"date":"2026-03-31","open":4995,"high":5060,"low":4510,"close":4660,"volume":175211,"rsi_14":41.95,"sma_20":5066.5,"sma_60":4802.08,"sma_120":4882.42},{"date":"2026-04-01","open":4940,"high":5420,"low":4770,"close":5300,"volume":306397,"rsi_14":54.83,"sma_20":5112.5,"sma_60":4815.33,"sma_120":4875.0},{"date":"2026-04-02","open":5330,"high":5730,"low":5160,"close":5290,"volume":553182,"rsi_14":57.77,"sma_20":5133.75,"sma_60":4826.5,"sma_120":4866.58},{"date":"2026-04-03","open":5990,"high":6000,"low":5500,"close":5850,"volume":649784,"rsi_14":55.38,"sma_20":5126.75,"sma_60":4846.75,"sma_120":4862.42},{"date":"2026-04-06","open":5850,"high":6300,"low":5280,"close":6160,"volume":558138,"rsi_14":64.58,"sma_20":5154.75,"sma_60":4870.33,"sma_120":4861.75},{"date":"2026-04-07","open":6020,"high":6060,"low":5420,"close":5550,"volume":185502,"rsi_14":54.96,"sma_20":5172.25,"sma_60":4884.42,"sma_120":4858.67},{"date":"2026-04-08","open":5560,"high":5780,"low":5250,"close":5520,"volume":238175,"rsi_14":56.22,"sma_20":5187.25,"sma_60":4895.08,"sma_120":4856.5},{"date":"2026-04-09","open":5530,"high":6150,"low":5350,"close":6010,"volume":450792,"rsi_14":62.69,"sma_20":5241.25,"sma_60":4910.25,"sma_120":4861.17},{"date":"2026-04-10","open":6300,"high":7810,"low":6020,"close":7810,"volume":2680286,"rsi_14":76.42,"sma_20":5395.5,"sma_60":4958.67,"sma_120":4879.17},{"date":"2026-04-13","open":8910,"high":10150,"low":8700,"close":10150,"volume":7495809,"rsi_14":82.62,"sma_20":5629.0,"sma_60":5048.25,"sma_120":4918.83},{"date":"2026-04-14","open":9930,"high":10410,"low":8950,"close":9840,"volume":3751914,"rsi_14":78.32,"sma_20":5863.0,"sma_60":5134.75,"sma_120":4957.83},{"date":"2026-04-15","open":9840,"high":10740,"low":9060,"close":10600,"volume":3030509,"rsi_14":83.64,"sma_20":6135.5,"sma_60":5234.75,"sma_120":5002.08},{"date":"2026-04-16","open":10790,"high":10790,"low":8130,"close":8390,"volume":1521037,"rsi_14":66.35,"sma_20":6303.5,"sma_60":5298.5,"sma_120":5026.58},{"date":"2026-04-17","open":8460,"high":9410,"low":8400,"close":9070,"volume":954416,"rsi_14":68.6,"sma_20":6511.25,"sma_60":5373.0,"sma_120":5056.0},{"date":"2026-04-20","open":9300,"high":10200,"low":9180,"close":9640,"volume":812654,"rsi_14":72.0,"sma_20":6758.5,"sma_60":5455.92,"sma_120":5091.42},{"date":"2026-04-21","open":9540,"high":9580,"low":8720,"close":9350,"volume":540632,"rsi_14":68.46,"sma_20":6979.5,"sma_60":5534.42,"sma_120":5125.08},{"date":"2026-04-22","open":9860,"high":12150,"low":9350,"close":10060,"volume":2757700,"rsi_14":70.44,"sma_20":7212.5,"sma_60":5625.0,"sma_120":5165.33},{"date":"2026-04-23","open":9900,"high":9900,"low":8500,"close":9110,"volume":800264,"rsi_14":63.52,"sma_20":7415.5,"sma_60":5699.0,"sma_120":5197.42},{"date":"2026-04-24","open":9130,"high":9630,"low":8950,"close":9370,"volume":402561,"rsi_14":63.36,"sma_20":7634.5,"sma_60":5775.08,"sma_120":5230.67},{"date":"2026-04-27","open":9400,"high":9650,"low":9000,"close":9140,"volume":304895,"rsi_14":65.43,"sma_20":7843.5,"sma_60":5848.25,"sma_120":5264.33},{"date":"2026-04-28","open":9000,"high":9360,"low":8370,"close":9250,"volume":417943,"rsi_14":65.93,"sma_20":8073.0,"sma_60":5924.92,"sma_120":5299.58},{"date":"2026-04-29","open":9320,"high":9660,"low":8900,"close":9340,"volume":305363,"rsi_14":64.72,"sma_20":8275.0,"sma_60":6003.75,"sma_120":5331.29},{"date":"2026-04-30","open":9380,"high":10020,"low":9220,"close":9420,"volume":358752,"rsi_14":46.97,"sma_20":9695.5,"sma_60":6941.5,"sma_120":5957.88},{"date":"2026-05-04","open":9510,"high":9550,"low":8920,"close":9290,"volume":523103,"rsi_14":44.17,"sma_20":8653.5,"sma_60":6161.42,"sma_120":5408.67},{"date":"2026-05-06","open":9300,"high":9660,"low":8940,"close":9580,"volume":470555,"rsi_14":48.23,"sma_20":8824.5,"sma_60":6245.08,"sma_120":5447.54},{"date":"2026-05-07","open":9300,"high":9500,"low":8700,"close":8850,"volume":501318,"rsi_14":38.06,"sma_20":8989.5,"sma_60":6317.33,"sma_120":5481.33},{"date":"2026-05-08","open":8850,"high":9100,"low":8200,"close":8410,"volume":374681,"rsi_14":50.18,"sma_20":9134.0,"sma_60":6384.5,"sma_120":5509.75},{"date":"2026-05-11","open":8410,"high":8820,"low":8180,"close":8270,"volume":358620,"rsi_14":42.03,"sma_20":9247.0,"sma_60":6450.75,"sma_120":5537.96},{"date":"2026-05-12","open":8370,"high":8500,"low":7380,"close":7800,"volume":645890,"rsi_14":31.3,"sma_20":9246.5,"sma_60":6506.42,"sma_120":5562.46},{"date":"2026-05-13","open":7800,"high":7800,"low":7200,"close":7340,"volume":383114,"rsi_14":30.26,"sma_20":9106.0,"sma_60":6551.08,"sma_120":5583.46},{"date":"2026-05-14","open":7550,"high":7550,"low":6630,"close":6680,"volume":672524,"rsi_14":16.47,"sma_20":8948.0,"sma_60":6583.17,"sma_120":5598.75},{"date":"2026-05-15","open":6820,"high":6850,"low":6200,"close":6400,"volume":848331,"rsi_14":18.99,"sma_20":8738.0,"sma_60":6609.33,"sma_120":5613.25},{"date":"2026-05-18","open":6400,"high":6400,"low":5950,"close":6100,"volume":499952,"rsi_14":12.93,"sma_20":8623.5,"sma_60":6632.67,"sma_120":5626.42},{"date":"2026-05-19","open":6150,"high":6260,"low":5700,"close":5890,"volume":397155,"rsi_14":12.98,"sma_20":8464.5,"sma_60":6651.17,"sma_120":5637.08},{"date":"2026-05-20","open":5950,"high":5960,"low":5330,"close":5650,"volume":452105,"rsi_14":10.18,"sma_20":8265.0,"sma_60":6664.75,"sma_120":5645.0},{"date":"2026-05-21","open":5750,"high":5900,"low":5650,"close":5780,"volume":248663,"rsi_14":10.96,"sma_20":8086.5,"sma_60":6680.67,"sma_120":5655.58},{"date":"2026-05-22","open":5790,"high":6050,"low":5710,"close":5820,"volume":320744,"rsi_14":10.18,"sma_20":7874.5,"sma_60":6698.83,"sma_120":5665.88},{"date":"2026-05-26","open":5870,"high":5900,"low":5350,"close":5390,"volume":370989,"rsi_14":9.54,"sma_20":7688.5,"sma_60":6711.42,"sma_120":5672.46},{"date":"2026-05-27","open":5390,"high":5500,"low":5060,"close":5110,"volume":364842,"rsi_14":3.53,"sma_20":7475.5,"sma_60":6718.92,"sma_120":5676.21},{"date":"2026-05-28","open":5310,"high":5310,"low":4820,"close":4965,"volume":272396,"rsi_14":4.02,"sma_20":7266.75,"sma_60":6726.67,"sma_120":5678.0},{"date":"2026-05-29","open":5030,"high":5070,"low":4700,"close":4760,"volume":315874,"rsi_14":4.26,"sma_20":7042.25,"sma_60":6727.25,"sma_120":5678.5},{"date":"2026-06-01","open":4765,"high":4835,"low":4315,"close":4675,"volume":320741,"rsi_14":4.32,"sma_20":6809.0,"sma_60":6732.17,"sma_120":5678.71},{"date":"2026-06-02","open":4590,"high":4590,"low":4180,"close":4290,"volume":479380,"rsi_14":4.42,"sma_20":6552.5,"sma_60":6722.58,"sma_120":5676.54},{"date":"2026-06-04","open":4350,"high":4590,"low":4330,"close":4395,"volume":170904,"rsi_14":7.87,"sma_20":6307.75,"sma_60":6696.0,"sma_120":5674.21},{"date":"2026-06-05","open":4495,"high":4495,"low":4130,"close":4155,"volume":155265,"rsi_14":8.94,"sma_20":6036.5,"sma_60":6671.92,"sma_120":5670.58},{"date":"2026-06-08","open":4055,"high":4140,"low":3810,"close":3875,"volume":217972,"rsi_14":8.94,"sma_20":5787.75,"sma_60":6649.83,"sma_120":5663.71},{"date":"2026-06-09","open":3875,"high":4175,"low":3875,"close":4115,"volume":115491,"rsi_14":17.08,"sma_20":5573.0,"sma_60":6631.42,"sma_120":5659.96},{"date":"2026-06-10","open":4235,"high":4250,"low":3905,"close":3920,"volume":114606,"rsi_14":17.17,"sma_20":5355.5,"sma_60":6614.58,"sma_120":5654.79},{"date":"2026-06-11","open":3950,"high":4400,"low":3940,"close":4285,"volume":236043,"rsi_14":28.16,"sma_20":5179.75,"sma_60":6607.25,"sma_120":5652.54},{"date":"2026-06-12","open":4325,"high":4490,"low":4200,"close":4200,"volume":158036,"rsi_14":24.35,"sma_20":5022.75,"sma_60":6585.92,"sma_120":5648.79},{"date":"2026-06-15","open":4380,"high":4380,"low":4035,"close":4080,"volume":95228,"rsi_14":22.47,"sma_20":4892.75,"sma_60":6567.92,"sma_120":5644.54},{"date":"2026-06-16","open":4115,"high":5300,"low":4115,"close":4425,"volume":1858952,"rsi_14":34.31,"sma_20":4794.0,"sma_60":6555.83,"sma_120":5643.5},{"date":"2026-06-17","open":4400,"high":4490,"low":4150,"close":4200,"volume":358568,"rsi_14":51.21,"sma_20":4344.5,"sma_60":6484.83,"sma_120":5636.46},{"date":"2026-06-18","open":4205,"high":4245,"low":3965,"close":3980,"volume":153033,"rsi_14":34.09,"sma_20":4603.5,"sma_60":6526.42,"sma_120":5636.75},{"date":"2026-06-19","open":4005,"high":4070,"low":3760,"close":3805,"volume":172761,"rsi_14":34.42,"sma_20":4511.25,"sma_60":6511.58,"sma_120":5630.96},{"date":"2026-06-22","open":3805,"high":3880,"low":3655,"close":3765,"volume":90029,"rsi_14":34.93,"sma_20":4410.5,"sma_60":6492.17,"sma_120":5624.42},{"date":"2026-06-23","open":3765,"high":3805,"low":3475,"close":3510,"volume":209386,"rsi_14":36.51,"sma_20":4295.0,"sma_60":6460.67,"sma_120":5615.38},{"date":"2026-06-24","open":3510,"high":3700,"low":3445,"close":3615,"volume":86162,"rsi_14":36.51,"sma_20":4206.25,"sma_60":6436.75,"sma_120":5608.0},{"date":"2026-06-25","open":3615,"high":3715,"low":3450,"close":3455,"volume":89554,"rsi_14":37.54,"sma_20":4123.5,"sma_60":6411.17,"sma_120":5599.62},{"date":"2026-06-26","open":3460,"high":3540,"low":3215,"close":3320,"volume":224785,"rsi_14":39.59,"sma_20":4041.25,"sma_60":6383.83,"sma_120":5591.12},{"date":"2026-06-29","open":3350,"high":3670,"low":3350,"close":3645,"volume":85897,"rsi_14":41.45,"sma_20":3985.5,"sma_60":6366.92,"sma_120":5584.5},{"date":"2026-06-30","open":3645,"high":3750,"low":3490,"close":3570,"volume":46257,"rsi_14":43.35,"sma_20":3930.25,"sma_60":6338.08,"sma_120":5576.71},{"date":"2026-07-01","open":3600,"high":3900,"low":3465,"close":3800,"volume":88411,"rsi_14":40.28,"sma_20":3905.75,"sma_60":6313.25,"sma_120":5569.88},{"date":"2026-07-02","open":3800,"high":3820,"low":3610,"close":3635,"volume":46931,"rsi_14":39.03,"sma_20":3867.75,"sma_60":6276.33,"sma_120":5561.54},{"date":"2026-07-03","open":3635,"high":3685,"low":3440,"close":3640,"volume":58294,"rsi_14":41.06,"sma_20":3842.0,"sma_60":6234.33,"sma_120":5552.33},{"date":"2026-07-06","open":3640,"high":3985,"low":3540,"close":3615,"volume":94002,"rsi_14":31.07,"sma_20":3829.0,"sma_60":6202.08,"sma_120":5543.25},{"date":"2026-07-07","open":3550,"high":3690,"low":3535,"close":3650,"volume":84006,"rsi_14":35.9,"sma_20":3805.75,"sma_60":6170.92,"sma_120":5533.0},{"date":"2026-07-08","open":3790,"high":3790,"low":3530,"close":3580,"volume":59683,"rsi_14":38.89,"sma_20":3788.75,"sma_60":6130.42,"sma_120":5520.33},{"date":"2026-07-09","open":3510,"high":3685,"low":3485,"close":3575,"volume":49391,"rsi_14":42.94,"sma_20":3753.25,"sma_60":6059.83,"sma_120":5509.25},{"date":"2026-07-10","open":3575,"high":3895,"low":3575,"close":3815,"volume":48837,"rsi_14":51.37,"sma_20":3734.0,"sma_60":5954.25,"sma_120":5501.25},{"date":"2026-07-13","open":3800,"high":3975,"low":3575,"close":3595,"volume":72830,"rsi_14":52.37,"sma_20":3709.75,"sma_60":5850.17,"sma_120":5492.46},{"date":"2026-07-14","open":3500,"high":3800,"low":3450,"close":3590,"volume":83865,"rsi_14":49.26,"sma_20":3668.0,"sma_60":5733.33,"sma_120":5484.04},{"date":"2026-07-15","open":3700,"high":3900,"low":3685,"close":3780,"volume":35797,"rsi_14":59.42,"sma_20":3647.0,"sma_60":5656.5,"sma_120":5477.5},{"date":"2026-07-16","open":3780,"high":3960,"low":3670,"close":3740,"volume":38760,"rsi_14":62.88,"sma_20":3635.0,"sma_60":5567.67,"sma_120":5470.33},{"date":"2026-07-20","open":3690,"high":3800,"low":3520,"close":3615,"volume":53774,"rsi_14":48.95,"sma_20":3625.5,"sma_60":5467.25,"sma_120":5461.58},{"date":"2026-07-21","open":3785,"high":3785,"low":3515,"close":3675,"volume":56881,"rsi_14":53.71,"sma_20":3621.0,"sma_60":5372.67,"sma_120":5453.54},{"date":"2026-07-22","open":3675,"high":3900,"low":3620,"close":3625,"volume":54759,"rsi_14":42.91,"sma_20":3626.75,"sma_60":5265.42,"sma_120":5445.21},{"date":"2026-07-23","open":3625,"high":3885,"low":3560,"close":3850,"volume":29541,"rsi_14":58.3,"sma_20":3638.5,"sma_60":5177.75,"sma_120":5438.38},{"date":"2026-07-24","open":3850,"high":3985,"low":3775,"close":3880,"volume":73075,"rsi_14":59.09,"sma_20":3659.75,"sma_60":5086.25,"sma_120":5430.67},{"date":"2026-07-27","open":3880,"high":3980,"low":3795,"close":3840,"volume":45809,"rsi_14":58.43,"sma_20":3685.75,"sma_60":4997.92,"sma_120":5423.08},{"date":"2026-07-28","open":3805,"high":3990,"low":3730,"close":3765,"volume":50485,"rsi_14":54.18,"sma_20":3691.75,"sma_60":4906.5,"sma_120":5415.71},{"date":"2026-07-29","open":3740,"high":3920,"low":3390,"close":3510,"volume":140768,"rsi_14":47.76,"sma_20":3688.75,"sma_60":4809.33,"sma_120":5406.54},{"date":"2026-07-30","open":3510,"high":3780,"low":3415,"close":3685,"volume":46117,"rsi_14":53.18,"sma_20":3683.0,"sma_60":4713.75,"sma_120":5398.58},{"date":"2026-07-31","open":3685,"high":3950,"low":3685,"close":3810,"volume":56208,"rsi_14":49.85,"sma_20":3691.75,"sma_60":4622.42,"sma_120":5391.92},{"date":"2026-08-03","open":3650,"high":3980,"low":3650,"close":3940,"volume":85298,"rsi_14":61.31,"sma_20":3706.75,"sma_60":4528.42,"sma_120":5386.75},{"date":"2026-08-04","open":4030,"high":4285,"low":4005,"close":4240,"volume":91874,"rsi_14":67.86,"sma_20":3738.0,"sma_60":4451.58,"sma_120":5384.46},{"date":"2026-08-05","open":4285,"high":4465,"low":4200,"close":4385,"volume":88124,"rsi_14":67.04,"sma_20":3774.75,"sma_60":4384.5,"sma_120":5384.5},{"date":"2026-08-06","open":4380,"high":4480,"low":4260,"close":4370,"volume":47843,"rsi_14":68.0,"sma_20":3814.25,"sma_60":4319.5,"sma_120":5385.12},{"date":"2026-08-07","open":4375,"high":4495,"low":4245,"close":4375,"volume":58615,"rsi_14":73.31,"sma_20":3854.25,"sma_60":4262.42,"sma_120":5384.42},{"date":"2026-08-10","open":4380,"high":4650,"low":4380,"close":4640,"volume":58393,"rsi_14":76.29,"sma_20":3895.5,"sma_60":4217.42,"sma_120":5384.25},{"date":"2026-08-11","open":4650,"high":4670,"low":4545,"close":4605,"volume":24655,"rsi_14":76.92,"sma_20":3946.0,"sma_60":4182.83,"sma_120":5383.0},{"date":"2026-08-12","open":4605,"high":4605,"low":4510,"close":4530,"volume":33286,"rsi_14":70.36,"sma_20":3993.0,"sma_60":4151.67,"sma_120":5380.5},{"date":"2026-08-13","open":4485,"high":4645,"low":4350,"close":4440,"volume":77587,"rsi_14":66.18,"sma_20":4026.0,"sma_60":4124.0,"sma_120":5378.33},{"date":"2026-08-14","open":4665,"high":4665,"low":4300,"close":4420,"volume":40864,"rsi_14":66.96,"sma_20":4060.0,"sma_60":4099.5,"sma_120":5375.33},{"date":"2026-08-18","open":4700,"high":4700,"low":4160,"close":4250,"volume":80893,"rsi_14":63.43,"sma_20":4091.75,"sma_60":4076.17,"sma_120":5370.46},{"date":"2026-08-19","open":4220,"high":4270,"low":3940,"close":3990,"volume":74591,"rsi_14":63.26,"sma_20":4107.5,"sma_60":4046.33,"sma_120":5363.5},{"date":"2026-08-20","open":4035,"high":4180,"low":3935,"close":4010,"volume":63431,"rsi_14":59.82,"sma_20":4126.75,"sma_60":4016.17,"sma_120":5357.5},{"date":"2026-08-21","open":4000,"high":4005,"low":3760,"close":3985,"volume":61696,"rsi_14":55.63,"sma_20":4133.5,"sma_60":3992.75,"sma_120":5352.08},{"date":"2026-08-24","open":3995,"high":3995,"low":3805,"close":3930,"volume":26745,"rsi_14":49.66,"sma_20":4136.0,"sma_60":3973.08,"sma_120":5346.0},{"date":"2026-08-25","open":4000,"high":4150,"low":3790,"close":4145,"volume":40958,"rsi_14":46.59,"sma_20":4151.25,"sma_60":3959.42,"sma_120":5343.04},{"date":"2026-08-26","open":4145,"high":4175,"low":3990,"close":4160,"volume":32106,"rsi_14":41.11,"sma_20":4171.0,"sma_60":3949.42,"sma_120":5338.33},{"date":"2026-08-27","open":4160,"high":4255,"low":4110,"close":4190,"volume":5665,"rsi_14":42.97,"sma_20":4205.0,"sma_60":3941.33,"sma_120":5336.75},{"date":"2026-08-28","open":4300,"high":4340,"low":4080,"close":4080,"volume":15924,"rsi_14":39.35,"sma_20":4224.75,"sma_60":3937.83,"sma_120":5330.21},{"date":"2026-08-31","open":4080,"high":4200,"low":4000,"close":4035,"volume":27204,"rsi_14":24.03,"sma_20":4236.0,"sma_60":3931.83,"sma_120":5313.92},{"date":"2026-09-01","open":4145,"high":4200,"low":4025,"close":4080,"volume":30933,"rsi_14":27.66,"sma_20":4243.0,"sma_60":3930.58,"sma_120":5301.25},{"date":"2026-09-02","open":4040,"high":4140,"low":3980,"close":3990,"volume":23637,"rsi_14":27.31,"sma_20":4230.5,"sma_60":3932.5,"sma_120":5291.17},{"date":"2026-09-03","open":4000,"high":4195,"low":3950,"close":3950,"volume":30547,"rsi_14":28.51,"sma_20":4208.75,"sma_60":3929.75,"sma_120":5280.58},{"date":"2026-09-04","open":4000,"high":4150,"low":3915,"close":4120,"volume":22700,"rsi_14":38.37,"sma_20":4196.25,"sma_60":3933.08,"sma_120":5273.83},{"date":"2026-09-07","open":4390,"high":4390,"low":4030,"close":4135,"volume":52252,"rsi_14":44.93,"sma_20":4184.25,"sma_60":3930.58,"sma_120":5268.92},{"date":"2026-09-08","open":4145,"high":4200,"low":4015,"close":4015,"volume":32118,"rsi_14":51.26,"sma_20":4153.0,"sma_60":3927.5,"sma_120":5256.71},{"date":"2026-09-09","open":4075,"high":4205,"low":4000,"close":4160,"volume":26721,"rsi_14":56.7,"sma_20":4130.75,"sma_60":3928.83,"sma_120":5248.38},{"date":"2026-09-10","open":4295,"high":4295,"low":3970,"close":4100,"volume":38382,"rsi_14":54.98,"sma_20":4109.25,"sma_60":3923.42,"sma_120":5239.62},{"date":"2026-09-11","open":4015,"high":4170,"low":4015,"close":4055,"volume":33100,"rsi_14":55.46,"sma_20":4090.0,"sma_60":3921.0,"sma_120":5231.5},{"date":"2026-09-14","open":4050,"high":4235,"low":3995,"close":4135,"volume":38349,"rsi_14":49.5,"sma_20":4075.75,"sma_60":3923.58,"sma_120":5225.0},{"date":"2026-09-15","open":4100,"high":4295,"low":4090,"close":4215,"volume":21392,"rsi_14":52.56,"sma_20":4074.0,"sma_60":3930.42,"sma_120":5221.0},{"date":"2026-09-16","open":4205,"high":4490,"low":4100,"close":4300,"volume":45630,"rsi_14":54.87,"sma_20":4089.5,"sma_60":3939.33,"sma_120":5215.75},{"date":"2026-09-17","open":4300,"high":4470,"low":4195,"close":4295,"volume":32123,"rsi_14":60.49,"sma_20":4103.75,"sma_60":3952.42,"sma_120":5206.54},{"date":"2026-09-18","open":4350,"high":4500,"low":4255,"close":4350,"volume":47495,"rsi_14":65.22,"sma_20":4122.0,"sma_60":3964.67,"sma_120":5200.71},{"date":"2026-09-21","open":4435,"high":4480,"low":4220,"close":4345,"volume":29233,"rsi_14":63.32,"sma_20":4142.75,"sma_60":3979.5,"sma_120":5195.33},{"date":"2026-09-22","open":4265,"high":4345,"low":4060,"close":4110,"volume":32599,"rsi_14":55.26,"sma_20":4141.0,"sma_60":3992.67,"sma_120":5188.25},{"date":"2026-09-23","open":4110,"high":4325,"low":4080,"close":4260,"volume":43688,"rsi_14":62.4,"sma_20":4146.0,"sma_60":4002.92,"sma_120":5184.92},{"date":"2026-09-28","open":4250,"high":4495,"low":4140,"close":4345,"volume":34587,"rsi_14":59.66,"sma_20":4153.75,"sma_60":4015.83,"sma_120":5176.96},{"date":"2026-09-29","open":4400,"high":4465,"low":4215,"close":4390,"volume":32561,"rsi_14":60.67,"sma_20":4169.25,"sma_60":4025.67,"sma_120":5169.46},{"date":"2026-09-30","open":4365,"high":4480,"low":4320,"close":4420,"volume":41642,"rsi_14":68.33,"sma_20":4188.5,"sma_60":4038.75,"sma_120":5157.54},{"date":"2026-10-01","open":4360,"high":4675,"low":4310,"close":4580,"volume":48328,"rsi_14":68.75,"sma_20":4213.5,"sma_60":4054.42,"sma_120":5144.38},{"date":"2026-10-02","open":4500,"high":4755,"low":4500,"close":4735,"volume":56862,"rsi_14":76.13,"sma_20":4250.75,"sma_60":4073.08,"sma_120":5137.58},{"date":"2026-10-06","open":4735,"high":4780,"low":4500,"close":4705,"volume":28395,"rsi_14":77.08,"sma_20":4288.5,"sma_60":4090.67,"sma_120":5130.79},{"date":"2026-10-07","open":4695,"high":4695,"low":4420,"close":4520,"volume":30559,"rsi_14":64.75,"sma_20":4308.5,"sma_60":4106.33,"sma_120":5118.38},{"date":"2026-10-08","open":4450,"high":4800,"low":4450,"close":4650,"volume":32213,"rsi_14":66.05,"sma_20":4334.25,"sma_60":4124.25,"sma_120":5092.04},{"date":"2026-10-12","open":4590,"high":4625,"low":4355,"close":4445,"volume":37192,"rsi_14":54.92,"sma_20":4355.75,"sma_60":4134.75,"sma_120":5044.5},{"date":"2026-10-13","open":4435,"high":4600,"low":4255,"close":4585,"volume":62422,"rsi_14":59.01,"sma_20":4377.0,"sma_60":4151.25,"sma_120":5000.71},{"date":"2026-10-14","open":4490,"high":4790,"low":4410,"close":4600,"volume":27209,"rsi_14":57.96,"sma_20":4402.0,"sma_60":4168.08,"sma_120":4950.71},{"date":"2026-10-15","open":4450,"high":4450,"low":4200,"close":4365,"volume":41656,"rsi_14":50.56,"sma_20":4417.5,"sma_60":4177.83,"sma_120":4917.17},{"date":"2026-10-16","open":4345,"high":4680,"low":4310,"close":4535,"volume":160525,"rsi_14":62.25,"sma_20":4437.5,"sma_60":4191.08,"sma_120":4879.38},{"date":"2026-10-19","open":4425,"high":5070,"low":4405,"close":5070,"volume":174684,"rsi_14":69.1,"sma_20":4480.25,"sma_60":4215.33,"sma_120":4841.29},{"date":"2026-10-20","open":5040,"high":5340,"low":4750,"close":4950,"volume":155828,"rsi_14":64.04,"sma_20":4512.75,"sma_60":4236.58,"sma_120":4804.62},{"date":"2026-10-21","open":4945,"high":5000,"low":4710,"close":4910,"volume":63796,"rsi_14":62.09,"sma_20":4543.5,"sma_60":4258.0,"sma_120":4761.71},{"date":"2026-10-22","open":5050,"high":5050,"low":4660,"close":4820,"volume":115257,"rsi_14":59.05,"sma_20":4567.0,"sma_60":4274.17,"sma_120":4725.96},{"date":"2026-10-23","open":4742,"high":4765,"low":4449,"close":4765,"volume":73317}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":243.42,"pbr":1.3,"per":19.58,"roa":1.77,"roe":3.58,"grade":"C","comment":"PER 19.39배, ROE 3.58%","revenue":84172424102.0,"analysis":"PER 19.4배입니다. ROE 3.6%입니다. 시가총액 678.06억. 매출 841.72억, 영업이익 10.37억.","eps_basis":"TTM","debt_ratio":1.025230472549691,"market_cap":68452041115,"net_income":3332611530.0,"total_debt":54085827913.0,"ttm_window":"2025Q3~2026Q2","gross_margin":28.9,"total_assets":106840627308.0,"total_equity":52754799395.0,"profit_margin":3.96,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":1036883600.0,"operating_margin":1.23,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":4765.0,"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":19162.0},{"date":"2016-10-25","close":18612.0},{"date":"2016-10-26","close":17420.0},{"date":"2016-10-27","close":16732.0},{"date":"2016-10-28","close":17282.0},{"date":"2016-10-31","close":17695.0},{"date":"2016-11-01","close":17695.0},{"date":"2016-11-02","close":16503.0},{"date":"2016-11-03","close":16595.0},{"date":"2016-11-04","close":16595.0},{"date":"2016-11-07","close":15861.0},{"date":"2016-11-08","close":15128.0},{"date":"2016-11-09","close":15540.0},{"date":"2016-11-10","close":17420.0},{"date":"2016-11-11","close":17878.0},{"date":"2016-11-14","close":20446.0},{"date":"2016-11-15","close":20446.0},{"date":"2016-11-16","close":21087.0},{"date":"2016-11-17","close":21454.0},{"date":"2016-11-18","close":21546.0},{"date":"2016-11-21","close":20904.0},{"date":"2016-11-22","close":19987.0},{"date":"2016-11-23","close":20308.0},{"date":"2016-11-24","close":18887.0},{"date":"2016-11-25","close":19162.0},{"date":"2016-11-28","close":18337.0},{"date":"2016-11-29","close":18062.0},{"date":"2016-11-30","close":17741.0},{"date":"2016-12-01","close":17695.0},{"date":"2016-12-02","close":17512.0},{"date":"2016-12-05","close":17237.0},{"date":"2016-12-06","close":16824.0},{"date":"2016-12-07","close":16503.0},{"date":"2016-12-08","close":17191.0},{"date":"2016-12-09","close":17603.0},{"date":"2016-12-12","close":16824.0},{"date":"2016-12-13","close":18429.0},{"date":"2016-12-14","close":18245.0},{"date":"2016-12-15","close":18291.0},{"date":"2016-12-16","close":20675.0},{"date":"2016-12-19","close":20766.0},{"date":"2016-12-20","close":20125.0},{"date":"2016-12-21","close":20491.0},{"date":"2016-12-22","close":19804.0},{"date":"2016-12-23","close":19529.0},{"date":"2016-12-26","close":18474.0},{"date":"2016-12-27","close":17695.0},{"date":"2016-12-28","close":18108.0},{"date":"2016-12-29","close":18199.0},{"date":"2017-01-02","close":18795.0},{"date":"2017-01-03","close":18153.0},{"date":"2017-01-04","close":17878.0},{"date":"2017-01-05","close":17924.0},{"date":"2017-01-06","close":18658.0},{"date":"2017-01-09","close":18520.0},{"date":"2017-01-10","close":18520.0},{"date":"2017-01-11","close":18337.0},{"date":"2017-01-12","close":17512.0},{"date":"2017-01-13","close":17466.0},{"date":"2017-01-16","close":17328.0},{"date":"2017-01-17","close":17374.0},{"date":"2017-01-18","close":17695.0},{"date":"2017-01-19","close":17007.0},{"date":"2017-01-20","close":17420.0},{"date":"2017-01-23","close":16503.0},{"date":"2017-01-24","close":16274.0},{"date":"2017-01-25","close":15036.0},{"date":"2017-01-26","close":15220.0},{"date":"2017-01-31","close":15953.0},{"date":"2017-02-01","close":16824.0},{"date":"2017-02-02","close":16641.0},{"date":"2017-02-03","close":16503.0},{"date":"2017-02-06","close":16687.0},{"date":"2017-02-07","close":16641.0},{"date":"2017-02-08","close":17099.0},{"date":"2017-02-09","close":18108.0},{"date":"2017-02-10","close":18429.0},{"date":"2017-02-13","close":18199.0},{"date":"2017-02-14","close":19208.0},{"date":"2017-02-15","close":19024.0},{"date":"2017-02-16","close":19254.0},{"date":"2017-02-17","close":19208.0},{"date":"2017-02-20","close":18841.0},{"date":"2017-02-21","close":19162.0},{"date":"2017-02-22","close":19345.0},{"date":"2017-02-23","close":18337.0},{"date":"2017-02-24","close":18245.0},{"date":"2017-02-27","close":18108.0},{"date":"2017-02-28","close":17878.0},{"date":"2017-03-02","close":18887.0},{"date":"2017-03-03","close":18658.0},{"date":"2017-03-06","close":18979.0},{"date":"2017-03-07","close":19162.0},{"date":"2017-03-08","close":20537.0},{"date":"2017-03-09","close":20354.0},{"date":"2017-03-10","close":21546.0},{"date":"2017-03-13","close":22463.0},{"date":"2017-03-14","close":22463.0},{"date":"2017-03-15","close":22279.0},{"date":"2017-03-16","close":22004.0},{"date":"2017-03-17","close":21271.0},{"date":"2017-03-20","close":20766.0},{"date":"2017-03-21","close":22784.0},{"date":"2017-03-22","close":23425.0},{"date":"2017-03-23","close":23425.0},{"date":"2017-03-24","close":24480.0},{"date":"2017-03-27","close":24434.0},{"date":"2017-03-28","close":23930.0},{"date":"2017-03-29","close":25397.0},{"date":"2017-03-30","close":24984.0},{"date":"2017-03-31","close":24342.0},{"date":"2017-04-03","close":24342.0},{"date":"2017-04-04","close":24526.0},{"date":"2017-04-05","close":24938.0},{"date":"2017-04-06","close":24755.0},{"date":"2017-04-07","close":25397.0},{"date":"2017-04-10","close":24571.0},{"date":"2017-04-11","close":24480.0},{"date":"2017-04-12","close":23975.0},{"date":"2017-04-13","close":23975.0},{"date":"2017-04-14","close":23059.0},{"date":"2017-04-17","close":23655.0},{"date":"2017-04-18","close":23792.0},{"date":"2017-04-19","close":23838.0},{"date":"2017-04-20","close":23746.0},{"date":"2017-04-21","close":23655.0},{"date":"2017-04-24","close":23379.0},{"date":"2017-04-25","close":24021.0},{"date":"2017-04-26","close":23609.0},{"date":"2017-04-27","close":22692.0},{"date":"2017-04-28","close":22371.0},{"date":"2017-05-02","close":22004.0},{"date":"2017-05-04","close":21729.0},{"date":"2017-05-08","close":21179.0},{"date":"2017-05-10","close":21362.0},{"date":"2017-05-11","close":21729.0},{"date":"2017-05-12","close":21958.0},{"date":"2017-05-15","close":21775.0},{"date":"2017-05-16","close":21042.0},{"date":"2017-05-17","close":19895.0},{"date":"2017-05-18","close":19529.0},{"date":"2017-05-19","close":20033.0},{"date":"2017-05-22","close":20033.0},{"date":"2017-05-23","close":19941.0},{"date":"2017-05-24","close":19941.0},{"date":"2017-05-25","close":19666.0},{"date":"2017-05-26","close":19254.0},{"date":"2017-05-29","close":18520.0},{"date":"2017-05-30","close":18887.0},{"date":"2017-05-31","close":18612.0},{"date":"2017-06-01","close":19162.0},{"date":"2017-06-02","close":20171.0},{"date":"2017-06-05","close":21454.0},{"date":"2017-06-07","close":20904.0},{"date":"2017-06-08","close":21179.0},{"date":"2017-06-09","close":21913.0},{"date":"2017-06-12","close":21454.0},{"date":"2017-06-13","close":21317.0},{"date":"2017-06-14","close":21362.0},{"date":"2017-06-15","close":21087.0},{"date":"2017-06-16","close":21042.0},{"date":"2017-06-19","close":22004.0},{"date":"2017-06-20","close":21683.0},{"date":"2017-06-21","close":21042.0},{"date":"2017-06-22","close":19620.0},{"date":"2017-06-23","close":20354.0},{"date":"2017-06-26","close":20125.0},{"date":"2017-06-27","close":19804.0},{"date":"2017-06-28","close":19620.0},{"date":"2017-06-29","close":19666.0},{"date":"2017-06-30","close":20125.0},{"date":"2017-07-03","close":20400.0},{"date":"2017-07-04","close":20400.0},{"date":"2017-07-05","close":20400.0},{"date":"2017-07-06","close":20308.0},{"date":"2017-07-07","close":20583.0},{"date":"2017-07-10","close":20583.0},{"date":"2017-07-11","close":20675.0},{"date":"2017-07-12","close":20446.0},{"date":"2017-07-13","close":20446.0},{"date":"2017-07-14","close":20400.0},{"date":"2017-07-17","close":19987.0},{"date":"2017-07-18","close":19987.0},{"date":"2017-07-19","close":20125.0},{"date":"2017-07-20","close":20904.0},{"date":"2017-07-21","close":23288.0},{"date":"2017-07-24","close":24159.0},{"date":"2017-07-25","close":23379.0},{"date":"2017-07-26","close":22279.0},{"date":"2017-07-27","close":22279.0},{"date":"2017-07-28","close":22325.0},{"date":"2017-07-31","close":21592.0},{"date":"2017-08-01","close":21775.0},{"date":"2017-08-02","close":22096.0},{"date":"2017-08-03","close":21408.0},{"date":"2017-08-04","close":21271.0},{"date":"2017-08-07","close":21729.0},{"date":"2017-08-08","close":21729.0},{"date":"2017-08-09","close":21821.0},{"date":"2017-08-10","close":21500.0},{"date":"2017-08-11","close":20721.0},{"date":"2017-08-14","close":21821.0},{"date":"2017-08-16","close":22233.0},{"date":"2017-08-17","close":23792.0},{"date":"2017-08-18","close":23792.0},{"date":"2017-08-21","close":23013.0},{"date":"2017-08-22","close":22646.0},{"date":"2017-08-23","close":22463.0},{"date":"2017-08-24","close":23150.0},{"date":"2017-08-25","close":22921.0},{"date":"2017-08-28","close":22463.0},{"date":"2017-08-29","close":22646.0},{"date":"2017-08-30","close":22279.0},{"date":"2017-08-31","close":23242.0},{"date":"2017-09-01","close":23517.0},{"date":"2017-09-04","close":22875.0},{"date":"2017-09-05","close":23013.0},{"date":"2017-09-06","close":23838.0},{"date":"2017-09-07","close":29156.0},{"date":"2017-09-08","close":29247.0},{"date":"2017-09-11","close":28239.0},{"date":"2017-09-12","close":28743.0},{"date":"2017-09-13","close":28010.0},{"date":"2017-09-14","close":28147.0},{"date":"2017-09-15","close":27505.0},{"date":"2017-09-18","close":26772.0},{"date":"2017-09-19","close":26863.0},{"date":"2017-09-20","close":26863.0},{"date":"2017-09-21","close":26359.0},{"date":"2017-09-22","close":26130.0},{"date":"2017-09-25","close":23746.0},{"date":"2017-09-26","close":23838.0},{"date":"2017-09-27","close":24205.0},{"date":"2017-09-28","close":23196.0},{"date":"2017-09-29","close":23288.0},{"date":"2017-10-10","close":22508.0},{"date":"2017-10-11","close":21729.0},{"date":"2017-10-12","close":20766.0},{"date":"2017-10-13","close":20262.0},{"date":"2017-10-16","close":20216.0},{"date":"2017-10-17","close":19850.0},{"date":"2017-10-18","close":19345.0},{"date":"2017-10-19","close":18566.0},{"date":"2017-10-20","close":20354.0},{"date":"2017-10-23","close":19758.0},{"date":"2017-10-24","close":20354.0},{"date":"2017-10-25","close":20812.0},{"date":"2017-10-26","close":19712.0},{"date":"2017-10-27","close":19254.0},{"date":"2017-10-30","close":18658.0},{"date":"2017-10-31","close":19666.0},{"date":"2017-11-01","close":19895.0},{"date":"2017-11-02","close":20308.0},{"date":"2017-11-03","close":19712.0},{"date":"2017-11-06","close":19483.0},{"date":"2017-11-07","close":20171.0},{"date":"2017-11-08","close":19987.0},{"date":"2017-11-09","close":19758.0},{"date":"2017-11-10","close":20354.0},{"date":"2017-11-13","close":20308.0},{"date":"2017-11-14","close":19666.0},{"date":"2017-11-15","close":18841.0},{"date":"2017-11-16","close":19116.0},{"date":"2017-11-17","close":18887.0},{"date":"2017-11-20","close":19529.0},{"date":"2017-11-21","close":18979.0},{"date":"2017-11-22","close":19116.0},{"date":"2017-11-23","close":19529.0},{"date":"2017-11-24","close":20400.0},{"date":"2017-11-27","close":19575.0},{"date":"2017-11-28","close":19804.0},{"date":"2017-11-29","close":19254.0},{"date":"2017-11-30","close":18749.0},{"date":"2017-12-01","close":21087.0},{"date":"2017-12-04","close":21683.0},{"date":"2017-12-05","close":21546.0},{"date":"2017-12-06","close":21546.0},{"date":"2017-12-07","close":20812.0},{"date":"2017-12-08","close":20583.0},{"date":"2017-12-11","close":20308.0},{"date":"2017-12-12","close":19620.0},{"date":"2017-12-13","close":19116.0},{"date":"2017-12-14","close":19620.0},{"date":"2017-12-15","close":19575.0},{"date":"2017-12-18","close":19437.0},{"date":"2017-12-19","close":19162.0},{"date":"2017-12-20","close":19162.0},{"date":"2017-12-21","close":19116.0},{"date":"2017-12-22","close":19116.0},{"date":"2017-12-26","close":18933.0},{"date":"2017-12-27","close":19620.0},{"date":"2017-12-28","close":19483.0},{"date":"2018-01-02","close":20848.8828},{"date":"2018-01-03","close":20848.8828},{"date":"2018-01-04","close":22151.9375},{"date":"2018-01-05","close":23005.6621},{"date":"2018-01-08","close":22421.5352},{"date":"2018-01-09","close":22825.9316},{"date":"2018-01-10","close":21927.2734},{"date":"2018-01-11","close":21972.2051},{"date":"2018-01-12","close":21657.6758},{"date":"2018-01-15","close":21028.6133},{"date":"2018-01-16","close":21927.2734},{"date":"2018-01-17","close":22376.6035},{"date":"2018-01-18","close":22376.6035},{"date":"2018-01-19","close":22286.7363},{"date":"2018-01-22","close":21657.6758},{"date":"2018-01-23","close":21612.7422},{"date":"2018-01-24","close":21343.1445},{"date":"2018-01-25","close":22017.1387},{"date":"2018-01-26","close":22646.1992},{"date":"2018-01-29","close":22151.9375},{"date":"2018-01-30","close":21882.3398},{"date":"2018-01-31","close":21657.6758},{"date":"2018-02-01","close":21837.4082},{"date":"2018-02-02","close":21477.9434},{"date":"2018-02-05","close":20669.1504},{"date":"2018-02-06","close":20264.7559},{"date":"2018-02-07","close":20264.7559},{"date":"2018-02-08","close":20399.5527},{"date":"2018-02-09","close":20174.8887},{"date":"2018-02-12","close":20444.4863},{"date":"2018-02-13","close":20444.4863},{"date":"2018-02-14","close":20444.4863},{"date":"2018-02-19","close":20219.8203},{"date":"2018-02-20","close":20040.0898},{"date":"2018-02-21","close":20219.8203},{"date":"2018-02-22","close":20129.9551},{"date":"2018-02-23","close":19770.4922},{"date":"2018-02-26","close":19096.498},{"date":"2018-02-27","close":18871.834},{"date":"2018-02-28","close":19411.0293},{"date":"2018-03-02","close":19051.5664},{"date":"2018-03-05","close":19411.0293},{"date":"2018-03-06","close":19500.8945},{"date":"2018-03-07","close":19635.6934},{"date":"2018-03-08","close":22062.0723},{"date":"2018-03-09","close":23140.4629},{"date":"2018-03-12","close":23005.6621},{"date":"2018-03-13","close":22736.0664},{"date":"2018-03-14","close":24084.0527},{"date":"2018-03-15","close":25566.8398},{"date":"2018-03-16","close":26061.1035},{"date":"2018-03-19","close":24713.1152},{"date":"2018-03-20","close":25611.7734},{"date":"2018-03-21","close":25342.1758},{"date":"2018-03-22","close":24128.9863},{"date":"2018-03-23","close":22780.998},{"date":"2018-03-26","close":22960.7305},{"date":"2018-03-27","close":24892.8457},{"date":"2018-03-28","close":25162.4453},{"date":"2018-03-29","close":25791.5039},{"date":"2018-03-30","close":25162.4453},{"date":"2018-04-02","close":25207.377},{"date":"2018-04-03","close":24488.4512},{"date":"2018-04-04","close":24533.3828},{"date":"2018-04-05","close":24713.1152},{"date":"2018-04-06","close":24263.7871},{"date":"2018-04-09","close":24263.7871},{"date":"2018-04-10","close":23365.127},{"date":"2018-04-11","close":24263.7871},{"date":"2018-04-12","close":26555.3652},{"date":"2018-04-13","close":26375.6348},{"date":"2018-04-16","close":25566.8398},{"date":"2018-04-17","close":24758.0469},{"date":"2018-04-18","close":24892.8457},{"date":"2018-04-19","close":24533.3828},{"date":"2018-04-20","close":24533.3828},{"date":"2018-04-23","close":23904.3203},{"date":"2018-04-24","close":25117.5098},{"date":"2018-04-25","close":25971.2363},{"date":"2018-04-26","close":26061.1035},{"date":"2018-04-27","close":25926.3047},{"date":"2018-04-30","close":26106.0352},{"date":"2018-05-02","close":25791.5039},{"date":"2018-05-03","close":26690.1621},{"date":"2018-05-04","close":27274.293},{"date":"2018-05-08","close":27049.6289},{"date":"2018-05-09","close":27049.6289},{"date":"2018-05-10","close":28038.1523},{"date":"2018-05-11","close":28038.1523},{"date":"2018-05-14","close":27768.5547},{"date":"2018-05-15","close":28397.6152},{"date":"2018-05-16","close":30239.8652},{"date":"2018-05-17","close":29835.4707},{"date":"2018-05-18","close":30150.0},{"date":"2018-05-21","close":29296.2734},{"date":"2018-05-23","close":28352.6816},{"date":"2018-05-24","close":29386.1406},{"date":"2018-05-25","close":29116.541},{"date":"2018-05-28","close":28667.2129},{"date":"2018-05-29","close":28667.2129},{"date":"2018-05-30","close":28846.9453},{"date":"2018-05-31","close":27319.2246},{"date":"2018-06-01","close":26735.0977},{"date":"2018-06-04","close":24533.3828},{"date":"2018-06-05","close":24982.7129},{"date":"2018-06-07","close":24802.9805},{"date":"2018-06-08","close":24443.5176},{"date":"2018-06-11","close":24758.0469},{"date":"2018-06-12","close":24713.1152},{"date":"2018-06-14","close":24443.5176},{"date":"2018-06-15","close":24937.7793},{"date":"2018-06-18","close":24892.8457},{"date":"2018-06-19","close":24937.7793},{"date":"2018-06-20","close":24623.25},{"date":"2018-06-21","close":24263.7871},{"date":"2018-06-22","close":24398.584},{"date":"2018-06-25","close":23904.3203},{"date":"2018-06-26","close":23859.3887},{"date":"2018-06-27","close":24713.1152},{"date":"2018-06-28","close":24533.3828},{"date":"2018-06-29","close":24802.9805},{"date":"2018-07-02","close":24263.7871},{"date":"2018-07-03","close":23499.9258},{"date":"2018-07-04","close":22960.7305},{"date":"2018-07-05","close":19860.3574},{"date":"2018-07-06","close":21927.2734},{"date":"2018-07-09","close":20309.6875},{"date":"2018-07-10","close":20714.084},{"date":"2018-07-11","close":20759.0156},{"date":"2018-07-12","close":20534.3516},{"date":"2018-07-13","close":20399.5527},{"date":"2018-07-16","close":20579.2832},{"date":"2018-07-17","close":20624.2188},{"date":"2018-07-18","close":21972.2051},{"date":"2018-07-19","close":22421.5352},{"date":"2018-07-20","close":22421.5352},{"date":"2018-07-23","close":21118.4785},{"date":"2018-07-24","close":21118.4785},{"date":"2018-07-25","close":20759.0156},{"date":"2018-07-26","close":20983.6816},{"date":"2018-07-27","close":21388.0781},{"date":"2018-07-30","close":21118.4785},{"date":"2018-07-31","close":21927.2734},{"date":"2018-08-01","close":22646.1992},{"date":"2018-08-02","close":22376.6035},{"date":"2018-08-03","close":22466.4668},{"date":"2018-08-06","close":22556.334},{"date":"2018-08-07","close":24263.7871},{"date":"2018-08-08","close":24668.1816},{"date":"2018-08-09","close":24847.9141},{"date":"2018-08-10","close":24668.1816},{"date":"2018-08-13","close":24218.8516},{"date":"2018-08-14","close":24263.7871},{"date":"2018-08-16","close":24263.7871},{"date":"2018-08-17","close":24084.0527},{"date":"2018-08-20","close":23769.5234},{"date":"2018-08-21","close":23454.9922},{"date":"2018-08-22","close":23859.3887},{"date":"2018-08-23","close":24128.9863},{"date":"2018-08-24","close":24128.9863},{"date":"2018-08-27","close":24039.1211},{"date":"2018-08-28","close":23410.0605},{"date":"2018-08-29","close":22646.1992},{"date":"2018-08-30","close":22646.1992},{"date":"2018-08-31","close":22915.7969},{"date":"2018-09-03","close":22736.0664},{"date":"2018-09-04","close":24443.5176},{"date":"2018-09-05","close":23275.2617},{"date":"2018-09-06","close":22151.9375},{"date":"2018-09-07","close":21972.2051},{"date":"2018-09-10","close":21522.877},{"date":"2018-09-11","close":22286.7363},{"date":"2018-09-12","close":21702.6094},{"date":"2018-09-13","close":22286.7363},{"date":"2018-09-14","close":22107.0039},{"date":"2018-09-17","close":21747.541},{"date":"2018-09-18","close":21567.8086},{"date":"2018-09-19","close":21567.8086},{"date":"2018-09-20","close":21028.6133},{"date":"2018-09-21","close":21433.0098},{"date":"2018-09-27","close":21388.0781},{"date":"2018-09-28","close":21208.3457},{"date":"2018-10-01","close":20399.5527},{"date":"2018-10-02","close":21028.6133},{"date":"2018-10-04","close":21028.6133},{"date":"2018-10-05","close":20399.5527},{"date":"2018-10-08","close":20848.8828},{"date":"2018-10-10","close":20354.6191},{"date":"2018-10-11","close":18018.1074},{"date":"2018-10-12","close":18242.7715},{"date":"2018-10-15","close":18557.3027},{"date":"2018-10-16","close":19455.9609},{"date":"2018-10-17","close":19995.1562},{"date":"2018-10-18","close":20085.0215},{"date":"2018-10-19","close":20624.2188},{"date":"2018-10-22","close":21208.3457},{"date":"2018-10-23","close":20983.6816},{"date":"2018-10-24","close":19950.2246},{"date":"2018-10-25","close":19590.7617},{"date":"2018-10-26","close":19590.7617},{"date":"2018-10-29","close":17883.3086},{"date":"2018-10-30","close":17973.1738},{"date":"2018-10-31","close":18826.9004},{"date":"2018-11-01","close":18781.9668},{"date":"2018-11-02","close":19411.0293},{"date":"2018-11-05","close":20624.2188},{"date":"2018-11-06","close":20219.8203},{"date":"2018-11-07","close":20129.9551},{"date":"2018-11-08","close":20579.2832},{"date":"2018-11-09","close":20489.4199},{"date":"2018-11-12","close":20219.8203},{"date":"2018-11-13","close":20848.8828},{"date":"2018-11-14","close":20848.8828},{"date":"2018-11-15","close":20534.3516},{"date":"2018-11-16","close":21253.2793},{"date":"2018-11-19","close":22780.998},{"date":"2018-11-20","close":21567.8086},{"date":"2018-11-21","close":20938.748},{"date":"2018-11-22","close":20264.7559},{"date":"2018-11-23","close":20174.8887},{"date":"2018-11-26","close":20174.8887},{"date":"2018-11-27","close":19770.4922},{"date":"2018-11-28","close":19366.0957},{"date":"2018-11-29","close":19411.0293},{"date":"2018-11-30","close":19590.7617},{"date":"2018-12-03","close":19500.8945},{"date":"2018-12-04","close":19321.1621},{"date":"2018-12-05","close":18826.9004},{"date":"2018-12-06","close":18781.9668},{"date":"2018-12-07","close":19231.2969},{"date":"2018-12-10","close":18961.6992},{"date":"2018-12-11","close":18871.834},{"date":"2018-12-12","close":18647.168},{"date":"2018-12-13","close":18781.9668},{"date":"2018-12-14","close":18602.2363},{"date":"2018-12-17","close":17793.4414},{"date":"2018-12-18","close":17838.377},{"date":"2018-12-19","close":17523.8457},{"date":"2018-12-20","close":17254.2461},{"date":"2018-12-21","close":17254.2461},{"date":"2018-12-24","close":17433.9785},{"date":"2018-12-26","close":16894.7832},{"date":"2018-12-27","close":18467.4355},{"date":"2018-12-28","close":19366.0957},{"date":"2019-01-02","close":20040.0898},{"date":"2019-01-03","close":19860.3574},{"date":"2019-01-04","close":20040.0898},{"date":"2019-01-07","close":20174.8887},{"date":"2019-01-08","close":19051.5664},{"date":"2019-01-09","close":19770.4922},{"date":"2019-01-10","close":20309.6875},{"date":"2019-01-11","close":20579.2832},{"date":"2019-01-14","close":20129.9551},{"date":"2019-01-15","close":20444.4863},{"date":"2019-01-16","close":20444.4863},{"date":"2019-01-17","close":20938.748},{"date":"2019-01-18","close":21118.4785},{"date":"2019-01-21","close":21298.2109},{"date":"2019-01-22","close":21477.9434},{"date":"2019-01-23","close":21927.2734},{"date":"2019-01-24","close":21927.2734},{"date":"2019-01-25","close":22017.1387},{"date":"2019-01-28","close":22151.9375},{"date":"2019-01-29","close":21747.541},{"date":"2019-01-30","close":21388.0781},{"date":"2019-01-31","close":21657.6758},{"date":"2019-02-01","close":21567.8086},{"date":"2019-02-07","close":21522.877},{"date":"2019-02-08","close":21388.0781},{"date":"2019-02-11","close":21972.2051},{"date":"2019-02-12","close":21657.6758},{"date":"2019-02-13","close":21028.6133},{"date":"2019-02-14","close":20534.3516},{"date":"2019-02-15","close":21208.3457},{"date":"2019-02-18","close":21792.4727},{"date":"2019-02-19","close":22017.1387},{"date":"2019-02-20","close":22241.8027},{"date":"2019-02-21","close":21927.2734},{"date":"2019-02-22","close":21612.7422},{"date":"2019-02-25","close":21657.6758},{"date":"2019-02-26","close":21388.0781},{"date":"2019-02-27","close":21118.4785},{"date":"2019-02-28","close":20938.748},{"date":"2019-03-04","close":20759.0156},{"date":"2019-03-05","close":20759.0156},{"date":"2019-03-06","close":21298.2109},{"date":"2019-03-07","close":21253.2793},{"date":"2019-03-08","close":21343.1445},{"date":"2019-03-11","close":21298.2109},{"date":"2019-03-12","close":21253.2793},{"date":"2019-03-13","close":20669.1504},{"date":"2019-03-14","close":20489.4199},{"date":"2019-03-15","close":20983.6816},{"date":"2019-03-18","close":21253.2793},{"date":"2019-03-19","close":21028.6133},{"date":"2019-03-20","close":20893.8145},{"date":"2019-03-21","close":20489.4199},{"date":"2019-03-22","close":20759.0156},{"date":"2019-03-25","close":20714.084},{"date":"2019-03-26","close":20759.0156},{"date":"2019-03-27","close":20489.4199},{"date":"2019-03-28","close":20174.8887},{"date":"2019-03-29","close":20399.5527},{"date":"2019-04-01","close":20174.8887},{"date":"2019-04-02","close":19815.4258},{"date":"2019-04-03","close":21163.4141},{"date":"2019-04-04","close":21118.4785},{"date":"2019-04-05","close":22556.334},{"date":"2019-04-08","close":22017.1387},{"date":"2019-04-09","close":21927.2734},{"date":"2019-04-10","close":21477.9434},{"date":"2019-04-11","close":20759.0156},{"date":"2019-04-12","close":20893.8145},{"date":"2019-04-15","close":20624.2188},{"date":"2019-04-16","close":20759.0156},{"date":"2019-04-17","close":20534.3516},{"date":"2019-04-18","close":20354.6191},{"date":"2019-04-19","close":20893.8145},{"date":"2019-04-22","close":20714.084},{"date":"2019-04-23","close":20624.2188},{"date":"2019-04-24","close":20534.3516},{"date":"2019-04-25","close":20489.4199},{"date":"2019-04-26","close":19950.2246},{"date":"2019-04-29","close":19860.3574},{"date":"2019-04-30","close":20669.1504},{"date":"2019-05-02","close":20669.1504},{"date":"2019-05-03","close":20624.2188},{"date":"2019-05-07","close":20399.5527},{"date":"2019-05-08","close":20174.8887},{"date":"2019-05-09","close":19725.5586},{"date":"2019-05-10","close":19366.0957},{"date":"2019-05-13","close":18961.6992},{"date":"2019-05-14","close":18961.6992},{"date":"2019-05-15","close":19186.3633},{"date":"2019-05-16","close":18961.6992},{"date":"2019-05-17","close":18692.0996},{"date":"2019-05-20","close":18018.1074},{"date":"2019-05-21","close":18107.9727},{"date":"2019-05-22","close":17838.377},{"date":"2019-05-23","close":18063.041},{"date":"2019-05-24","close":17703.5781},{"date":"2019-05-27","close":17523.8457},{"date":"2019-05-28","close":19141.4297},{"date":"2019-05-29","close":19096.498},{"date":"2019-05-30","close":19276.2305},{"date":"2019-05-31","close":19276.2305},{"date":"2019-06-03","close":18781.9668},{"date":"2019-06-04","close":19141.4297},{"date":"2019-06-05","close":20354.6191},{"date":"2019-06-07","close":20174.8887},{"date":"2019-06-10","close":19950.2246},{"date":"2019-06-11","close":20489.4199},{"date":"2019-06-12","close":20444.4863},{"date":"2019-06-13","close":20489.4199},{"date":"2019-06-14","close":20219.8203},{"date":"2019-06-17","close":19995.1562},{"date":"2019-06-18","close":19680.625},{"date":"2019-06-19","close":19680.625},{"date":"2019-06-20","close":19860.3574},{"date":"2019-06-21","close":19500.8945},{"date":"2019-06-24","close":19680.625},{"date":"2019-06-25","close":19680.625},{"date":"2019-06-26","close":19590.7617},{"date":"2019-06-27","close":19905.2891},{"date":"2019-06-28","close":19905.2891},{"date":"2019-07-01","close":19590.7617},{"date":"2019-07-02","close":19366.0957},{"date":"2019-07-03","close":20399.5527},{"date":"2019-07-04","close":19950.2246},{"date":"2019-07-05","close":19950.2246},{"date":"2019-07-08","close":20354.6191},{"date":"2019-07-09","close":21028.6133},{"date":"2019-07-10","close":21163.4141},{"date":"2019-07-11","close":24982.7129},{"date":"2019-07-12","close":26195.9023},{"date":"2019-07-15","close":28307.75},{"date":"2019-07-16","close":28667.2129},{"date":"2019-07-17","close":27633.7559},{"date":"2019-07-18","close":27409.0918},{"date":"2019-07-19","close":24713.1152},{"date":"2019-07-22","close":22376.6035},{"date":"2019-07-23","close":21927.2734},{"date":"2019-07-24","close":21118.4785},{"date":"2019-07-25","close":20624.2188},{"date":"2019-07-26","close":20983.6816},{"date":"2019-07-29","close":18916.7656},{"date":"2019-07-30","close":18826.9004},{"date":"2019-07-31","close":19500.8945},{"date":"2019-08-01","close":19455.9609},{"date":"2019-08-02","close":21388.0781},{"date":"2019-08-05","close":20309.6875},{"date":"2019-08-06","close":19500.8945},{"date":"2019-08-07","close":22376.6035},{"date":"2019-08-08","close":22286.7363},{"date":"2019-08-09","close":21522.877},{"date":"2019-08-12","close":21747.541},{"date":"2019-08-13","close":20893.8145},{"date":"2019-08-14","close":22286.7363},{"date":"2019-08-16","close":22556.334},{"date":"2019-08-19","close":22241.8027},{"date":"2019-08-20","close":22241.8027},{"date":"2019-08-21","close":23005.6621},{"date":"2019-08-22","close":21298.2109},{"date":"2019-08-23","close":20624.2188},{"date":"2019-08-26","close":19770.4922},{"date":"2019-08-27","close":19770.4922},{"date":"2019-08-28","close":20085.0215},{"date":"2019-08-29","close":20354.6191},{"date":"2019-08-30","close":20354.6191},{"date":"2019-09-02","close":20219.8203},{"date":"2019-09-03","close":21253.2793},{"date":"2019-09-04","close":22196.8711},{"date":"2019-09-05","close":21792.4727},{"date":"2019-09-06","close":20983.6816},{"date":"2019-09-09","close":20579.2832},{"date":"2019-09-10","close":20489.4199},{"date":"2019-09-11","close":20579.2832},{"date":"2019-09-16","close":20534.3516},{"date":"2019-09-17","close":20264.7559},{"date":"2019-09-18","close":20174.8887},{"date":"2019-09-19","close":20759.0156},{"date":"2019-09-20","close":20354.6191},{"date":"2019-09-23","close":19950.2246},{"date":"2019-09-24","close":20040.0898},{"date":"2019-09-25","close":20040.0898},{"date":"2019-09-26","close":19725.5586},{"date":"2019-09-27","close":19725.5586},{"date":"2019-09-30","close":19455.9609},{"date":"2019-10-01","close":19366.0957},{"date":"2019-10-02","close":19276.2305},{"date":"2019-10-04","close":19051.5664},{"date":"2019-10-07","close":19096.498},{"date":"2019-10-08","close":19995.1562},{"date":"2019-10-10","close":20938.748},{"date":"2019-10-11","close":20399.5527},{"date":"2019-10-14","close":19500.8945},{"date":"2019-10-15","close":19770.4922},{"date":"2019-10-16","close":19455.9609},{"date":"2019-10-17","close":19455.9609},{"date":"2019-10-18","close":19455.9609},{"date":"2019-10-21","close":18871.834},{"date":"2019-10-22","close":19096.498},{"date":"2019-10-23","close":19366.0957},{"date":"2019-10-24","close":19366.0957},{"date":"2019-10-25","close":21208.3457},{"date":"2019-10-28","close":22331.668},{"date":"2019-10-29","close":20893.8145},{"date":"2019-10-30","close":20624.2188},{"date":"2019-10-31","close":20848.8828},{"date":"2019-11-01","close":20938.748},{"date":"2019-11-04","close":21343.1445},{"date":"2019-11-05","close":21522.877},{"date":"2019-11-06","close":21028.6133},{"date":"2019-11-07","close":20399.5527},{"date":"2019-11-08","close":19860.3574},{"date":"2019-11-11","close":19995.1562},{"date":"2019-11-12","close":20264.7559},{"date":"2019-11-13","close":20264.7559},{"date":"2019-11-14","close":19995.1562},{"date":"2019-11-15","close":19590.7617},{"date":"2019-11-18","close":18916.7656},{"date":"2019-11-19","close":19186.3633},{"date":"2019-11-20","close":18781.9668},{"date":"2019-11-21","close":18647.168},{"date":"2019-11-22","close":18467.4355},{"date":"2019-11-25","close":18737.0352},{"date":"2019-11-26","close":18737.0352},{"date":"2019-11-27","close":18332.6367},{"date":"2019-11-28","close":18287.7051},{"date":"2019-11-29","close":17838.377},{"date":"2019-12-02","close":17344.1133},{"date":"2019-12-03","close":17299.1797},{"date":"2019-12-04","close":17838.377},{"date":"2019-12-05","close":17568.7773},{"date":"2019-12-06","close":17703.5781},{"date":"2019-12-09","close":17074.5156},{"date":"2019-12-10","close":17029.582},{"date":"2019-12-11","close":16580.252},{"date":"2019-12-12","close":16490.3887},{"date":"2019-12-13","close":18422.5039},{"date":"2019-12-16","close":18692.0996},{"date":"2019-12-17","close":17973.1738},{"date":"2019-12-18","close":17973.1738},{"date":"2019-12-19","close":17164.3828},{"date":"2019-12-20","close":17433.9785},{"date":"2019-12-23","close":17164.3828},{"date":"2019-12-24","close":17074.5156},{"date":"2019-12-26","close":17703.5781},{"date":"2019-12-27","close":19006.6309},{"date":"2019-12-30","close":19006.6309},{"date":"2020-01-02","close":18737.0352},{"date":"2020-01-03","close":18871.834},{"date":"2020-01-06","close":18197.8398},{"date":"2020-01-07","close":18287.7051},{"date":"2020-01-08","close":17973.1738},{"date":"2020-01-09","close":18422.5039},{"date":"2020-01-10","close":18422.5039},{"date":"2020-01-13","close":18871.834},{"date":"2020-01-14","close":18602.2363},{"date":"2020-01-15","close":18287.7051},{"date":"2020-01-16","close":18197.8398},{"date":"2020-01-17","close":18377.5723},{"date":"2020-01-20","close":18152.9062},{"date":"2020-01-21","close":18242.7715},{"date":"2020-01-22","close":18557.3027},{"date":"2020-01-23","close":18018.1074},{"date":"2020-01-28","close":17164.3828},{"date":"2020-01-29","close":16984.6504},{"date":"2020-01-30","close":16580.252},{"date":"2020-01-31","close":16130.9248},{"date":"2020-02-03","close":16175.8574},{"date":"2020-02-04","close":16175.8574},{"date":"2020-02-05","close":17209.3145},{"date":"2020-02-06","close":17703.5781},{"date":"2020-02-07","close":18557.3027},{"date":"2020-02-10","close":18602.2363},{"date":"2020-02-11","close":18692.0996},{"date":"2020-02-12","close":18692.0996},{"date":"2020-02-13","close":18557.3027},{"date":"2020-02-14","close":18063.041},{"date":"2020-02-17","close":18467.4355},{"date":"2020-02-18","close":17973.1738},{"date":"2020-02-19","close":17613.7109},{"date":"2020-02-20","close":16580.252},{"date":"2020-02-21","close":17254.2461},{"date":"2020-02-24","close":16715.0527},{"date":"2020-02-25","close":17119.4473},{"date":"2020-02-26","close":17074.5156},{"date":"2020-02-27","close":16715.0527},{"date":"2020-02-28","close":16175.8574},{"date":"2020-03-02","close":17164.3828},{"date":"2020-03-03","close":18287.7051},{"date":"2020-03-04","close":20219.8203},{"date":"2020-03-05","close":19995.1562},{"date":"2020-03-06","close":17703.5781},{"date":"2020-03-09","close":17703.5781},{"date":"2020-03-10","close":18063.041},{"date":"2020-03-11","close":17883.3086},{"date":"2020-03-12","close":17512.0},{"date":"2020-03-13","close":16625.1875},{"date":"2020-03-16","close":15636.6621},{"date":"2020-03-17","close":14738.0029},{"date":"2020-03-18","close":13255.2158},{"date":"2020-03-19","close":9301.1182},{"date":"2020-03-20","close":7899.21},{"date":"2020-03-23","close":6757.9136},{"date":"2020-03-24","close":8393.4727},{"date":"2020-03-25","close":9615.6484},{"date":"2020-03-26","close":11547.7646},{"date":"2020-03-27","close":11143.3682},{"date":"2020-03-30","close":11098.4355},{"date":"2020-03-31","close":11278.167},{"date":"2020-04-01","close":11233.2334},{"date":"2020-04-02","close":11233.2334},{"date":"2020-04-03","close":11188.3018},{"date":"2020-04-06","close":11368.0332},{"date":"2020-04-07","close":12491.3564},{"date":"2020-04-08","close":11547.7646},{"date":"2020-04-09","close":11817.3623},{"date":"2020-04-10","close":11952.1602},{"date":"2020-04-13","close":11233.2334},{"date":"2020-04-14","close":11412.9658},{"date":"2020-04-16","close":11547.7646},{"date":"2020-04-17","close":11862.2949},{"date":"2020-04-20","close":11682.5635},{"date":"2020-04-21","close":11098.4355},{"date":"2020-04-22","close":10918.7041},{"date":"2020-04-23","close":10783.9043},{"date":"2020-04-24","close":10154.8438},{"date":"2020-04-27","close":9660.5811},{"date":"2020-04-28","close":9525.7832},{"date":"2020-04-29","close":10379.5078},{"date":"2020-05-04","close":10244.71},{"date":"2020-05-06","close":10604.1729},{"date":"2020-05-07","close":10469.374},{"date":"2020-05-08","close":10559.2393},{"date":"2020-05-11","close":10154.8438},{"date":"2020-05-12","close":9795.3809},{"date":"2020-05-13","close":9705.5146},{"date":"2020-05-14","close":9615.6484},{"date":"2020-05-15","close":9435.917},{"date":"2020-05-18","close":9076.4531},{"date":"2020-05-19","close":9031.5205},{"date":"2020-05-20","close":9480.8496},{"date":"2020-05-21","close":9705.5146},{"date":"2020-05-22","close":9256.1846},{"date":"2020-05-25","close":9256.1846},{"date":"2020-05-26","close":9211.252},{"date":"2020-05-27","close":9076.4531},{"date":"2020-05-28","close":8986.5869},{"date":"2020-05-29","close":8456.3789},{"date":"2020-06-01","close":10109.9102},{"date":"2020-06-02","close":9795.3809},{"date":"2020-06-03","close":9480.8496},{"date":"2020-06-04","close":9256.1846},{"date":"2020-06-05","close":9390.9834},{"date":"2020-06-08","close":9256.1846},{"date":"2020-06-09","close":9211.252},{"date":"2020-06-10","close":8806.8555},{"date":"2020-06-11","close":8393.4727},{"date":"2020-06-12","close":7881.2368},{"date":"2020-06-15","close":7099.4038},{"date":"2020-06-16","close":7548.7334},{"date":"2020-06-17","close":7440.894},{"date":"2020-06-18","close":7279.1353},{"date":"2020-06-19","close":7207.2432},{"date":"2020-06-22","close":6982.5781},{"date":"2020-06-23","close":6712.981},{"date":"2020-06-24","close":7009.5381},{"date":"2020-06-25","close":6955.6182},{"date":"2020-06-26","close":7108.3906},{"date":"2020-06-29","close":6829.8062},{"date":"2020-06-30","close":6739.9404},{"date":"2020-07-01","close":6299.5972},{"date":"2020-07-02","close":6461.356},{"date":"2020-07-03","close":6919.6719},{"date":"2020-07-06","close":6686.021},{"date":"2020-07-07","close":7512.7866},{"date":"2020-07-08","close":7009.5381},{"date":"2020-07-09","close":6892.7124},{"date":"2020-07-10","close":7216.2295},{"date":"2020-07-13","close":7144.3369},{"date":"2020-07-14","close":7036.498},{"date":"2020-07-15","close":7395.9614},{"date":"2020-07-16","close":7476.8403},{"date":"2020-07-17","close":8402.459},{"date":"2020-07-20","close":8546.2441},{"date":"2020-07-21","close":8914.6943},{"date":"2020-07-22","close":8851.7891},{"date":"2020-07-23","close":8860.7754},{"date":"2020-07-24","close":8573.2041},{"date":"2020-07-27","close":8321.5791},{"date":"2020-07-28","close":8348.5391},{"date":"2020-07-29","close":8474.3516},{"date":"2020-07-30","close":9166.3184},{"date":"2020-07-31","close":9211.252},{"date":"2020-08-03","close":9346.0498},{"date":"2020-08-04","close":9301.1182},{"date":"2020-08-05","close":9031.5205},{"date":"2020-08-06","close":8977.6006},{"date":"2020-08-07","close":8986.5869},{"date":"2020-08-10","close":9256.1846},{"date":"2020-08-11","close":8986.5869},{"date":"2020-08-12","close":8932.668},{"date":"2020-08-13","close":8986.5869},{"date":"2020-08-14","close":8537.2578},{"date":"2020-08-18","close":8826.333},{"date":"2020-08-19","close":8639.792},{"date":"2020-08-20","close":8237.2559},{"date":"2020-08-21","close":8492.5225},{"date":"2020-08-24","close":8904.876},{"date":"2020-08-25","close":9061.9639},{"date":"2020-08-26","close":8983.4199},{"date":"2020-08-27","close":8826.333},{"date":"2020-08-28","close":9032.5098},{"date":"2020-08-31","close":8757.6074},{"date":"2020-09-01","close":8571.0664},{"date":"2020-09-02","close":8590.7021},{"date":"2020-09-03","close":8836.1504},{"date":"2020-09-04","close":8669.2461},{"date":"2020-09-07","close":8679.0635},{"date":"2020-09-08","close":8718.3359},{"date":"2020-09-09","close":8698.6992},{"date":"2020-09-10","close":8826.333},{"date":"2020-09-11","close":9071.7812},{"date":"2020-09-14","close":9238.6865},{"date":"2020-09-15","close":9307.4121},{"date":"2020-09-16","close":9012.874},{"date":"2020-09-17","close":8688.8818},{"date":"2020-09-18","close":8649.6094},{"date":"2020-09-21","close":8787.0615},{"date":"2020-09-22","close":8698.6992},{"date":"2020-09-23","close":8590.7021},{"date":"2020-09-24","close":8315.7998},{"date":"2020-09-25","close":8247.0742},{"date":"2020-09-28","close":8561.248},{"date":"2020-09-29","close":8521.9766},{"date":"2020-10-05","close":8561.248},{"date":"2020-10-06","close":8531.7949},{"date":"2020-10-07","close":8551.4307},{"date":"2020-10-08","close":8629.9736},{"date":"2020-10-12","close":8443.4326},{"date":"2020-10-13","close":7952.5356},{"date":"2020-10-14","close":7775.8125},{"date":"2020-10-15","close":7550.0},{"date":"2020-10-16","close":7805.2666},{"date":"2020-10-19","close":7756.1768},{"date":"2020-10-20","close":7638.3613},{"date":"2020-10-21","close":7628.5435},{"date":"2020-10-22","close":7559.8179},{"date":"2020-10-23","close":7500.9102},{"date":"2020-10-26","close":7392.9131},{"date":"2020-10-27","close":7392.9131},{"date":"2020-10-28","close":7422.3667},{"date":"2020-10-29","close":7451.8203},{"date":"2020-10-30","close":7265.2798},{"date":"2020-11-02","close":7206.3721},{"date":"2020-11-03","close":7147.4644},{"date":"2020-11-04","close":6911.8335},{"date":"2020-11-05","close":6391.4824},{"date":"2020-11-06","close":6136.2158},{"date":"2020-11-09","close":6096.9438},{"date":"2020-11-10","close":6146.0337},{"date":"2020-11-11","close":5959.4927},{"date":"2020-11-12","close":5979.1289},{"date":"2020-11-13","close":5871.1313},{"date":"2020-11-16","close":5399.8701},{"date":"2020-11-17","close":5360.5981},{"date":"2020-11-18","close":5370.416},{"date":"2020-11-19","close":5174.0571},{"date":"2020-11-20","close":5429.3237},{"date":"2020-11-23","close":5331.1445},{"date":"2020-11-24","close":5517.6851},{"date":"2020-11-25","close":5340.9624},{"date":"2020-11-26","close":5340.9624},{"date":"2020-11-27","close":5242.7827},{"date":"2020-11-30","close":5203.5112},{"date":"2020-12-01","close":5075.8779},{"date":"2020-12-02","close":5154.4214},{"date":"2020-12-03","close":5674.7725},{"date":"2020-12-04","close":5478.4136},{"date":"2020-12-07","close":5075.8779},{"date":"2020-12-08","close":5007.1523},{"date":"2020-12-09","close":5007.1523},{"date":"2020-12-10","close":4938.4268},{"date":"2020-12-11","close":5007.1523},{"date":"2020-12-14","close":4899.1548},{"date":"2020-12-15","close":4928.6084},{"date":"2020-12-16","close":4987.5161},{"date":"2020-12-17","close":5046.4238},{"date":"2020-12-18","close":5007.1523},{"date":"2020-12-21","close":4938.4268},{"date":"2020-12-22","close":4742.0674},{"date":"2020-12-23","close":4427.8936},{"date":"2020-12-24","close":4260.9883},{"date":"2020-12-28","close":4506.437},{"date":"2020-12-29","close":5566.7749},{"date":"2020-12-30","close":5635.5005},{"date":"2021-01-04","close":6096.9438},{"date":"2021-01-05","close":5910.4033},{"date":"2021-01-06","close":5429.3237},{"date":"2021-01-07","close":5498.0493},{"date":"2021-01-08","close":5203.5112},{"date":"2021-01-11","close":5036.606},{"date":"2021-01-12","close":4908.9727},{"date":"2021-01-13","close":4840.2471},{"date":"2021-01-14","close":4879.519},{"date":"2021-01-15","close":4908.9727},{"date":"2021-01-18","close":4712.6138},{"date":"2021-01-19","close":4766.6123},{"date":"2021-01-20","close":4815.7021},{"date":"2021-01-21","close":5007.1523},{"date":"2021-01-22","close":4938.4268},{"date":"2021-01-25","close":4938.4268},{"date":"2021-01-26","close":4840.2471},{"date":"2021-01-27","close":4761.7036},{"date":"2021-01-28","close":4619.3433},{"date":"2021-01-29","close":4452.438},{"date":"2021-02-01","close":4467.165},{"date":"2021-02-02","close":4467.165},{"date":"2021-02-03","close":4373.8945},{"date":"2021-02-04","close":4211.8984},{"date":"2021-02-05","close":4560.4355},{"date":"2021-02-08","close":4575.1626},{"date":"2021-02-09","close":4364.0767},{"date":"2021-02-10","close":4334.623},{"date":"2021-02-15","close":4378.8037},{"date":"2021-02-16","close":4378.8037},{"date":"2021-02-17","close":4398.4395},{"date":"2021-02-18","close":4344.4409},{"date":"2021-02-19","close":4236.4434},{"date":"2021-02-22","close":4103.9014},{"date":"2021-02-23","close":4123.5371},{"date":"2021-02-24","close":2886.4758},{"date":"2021-02-25","close":2783.3875},{"date":"2021-02-26","close":2876.658},{"date":"2021-03-02","close":3259.5579},{"date":"2021-03-03","close":3318.4656},{"date":"2021-03-04","close":3176.1052},{"date":"2021-03-05","close":3117.1978},{"date":"2021-03-08","close":3004.2913},{"date":"2021-03-09","close":2994.4734},{"date":"2021-03-10","close":2955.2017},{"date":"2021-03-11","close":2837.3862},{"date":"2021-03-12","close":2699.9351},{"date":"2021-03-15","close":2734.2979},{"date":"2021-03-16","close":2749.0247},{"date":"2021-03-17","close":2984.6553},{"date":"2021-03-18","close":2920.8386},{"date":"2021-03-19","close":3023.9272},{"date":"2021-03-22","close":3171.1963},{"date":"2021-03-23","close":3323.3745},{"date":"2021-03-24","close":3411.7361},{"date":"2021-03-25","close":3927.1782},{"date":"2021-03-26","close":3637.5488},{"date":"2021-03-29","close":3745.5461},{"date":"2021-03-30","close":3956.6321},{"date":"2021-03-31","close":4025.3577},{"date":"2021-04-01","close":4776.4302},{"date":"2021-04-02","close":5272.2368},{"date":"2021-04-05","close":5203.5112},{"date":"2021-04-06","close":5311.5083},{"date":"2021-04-07","close":5596.229},{"date":"2021-04-08","close":5576.5928},{"date":"2021-04-09","close":6057.6724},{"date":"2021-04-12","close":6381.6646},{"date":"2021-04-13","close":6106.7622},{"date":"2021-04-14","close":6332.5747},{"date":"2021-04-15","close":5969.3105},{"date":"2021-04-16","close":5998.7646},{"date":"2021-04-19","close":5792.5879},{"date":"2021-04-20","close":5488.2314},{"date":"2021-04-21","close":5468.5957},{"date":"2021-04-22","close":5674.7725},{"date":"2021-04-23","close":6028.2183},{"date":"2021-04-26","close":5959.4927},{"date":"2021-04-27","close":5704.2261},{"date":"2021-04-28","close":5694.4082},{"date":"2021-04-29","close":5635.5005},{"date":"2021-04-30","close":5645.3184},{"date":"2021-05-03","close":6077.3081},{"date":"2021-05-04","close":5969.3105},{"date":"2021-05-06","close":5851.4956},{"date":"2021-05-07","close":5930.0391},{"date":"2021-05-10","close":5871.1313},{"date":"2021-05-11","close":5939.8569},{"date":"2021-05-12","close":5930.0391},{"date":"2021-05-13","close":5949.6748},{"date":"2021-05-14","close":5930.0391},{"date":"2021-05-17","close":5998.7646},{"date":"2021-05-18","close":6047.8545},{"date":"2021-05-20","close":7265.2798},{"date":"2021-05-21","close":7550.0},{"date":"2021-05-24","close":7697.269},{"date":"2021-05-25","close":7068.9209},{"date":"2021-05-26","close":6695.8389},{"date":"2021-05-27","close":6872.5615},{"date":"2021-05-28","close":7137.6465},{"date":"2021-05-31","close":7432.1846},{"date":"2021-06-01","close":7707.0869},{"date":"2021-06-02","close":7942.7178},{"date":"2021-06-03","close":7962.3535},{"date":"2021-06-04","close":7952.5356},{"date":"2021-06-07","close":7854.3564},{"date":"2021-06-08","close":8404.1611},{"date":"2021-06-09","close":8787.0615},{"date":"2021-06-10","close":8983.4199},{"date":"2021-06-11","close":9817.9453},{"date":"2021-06-14","close":11781.5342},{"date":"2021-06-15","close":10848.8301},{"date":"2021-06-16","close":11683.3545},{"date":"2021-06-17","close":11192.458},{"date":"2021-06-18","close":10357.9326},{"date":"2021-06-21","close":10652.4707},{"date":"2021-06-22","close":10210.6631},{"date":"2021-06-23","close":10407.0225},{"date":"2021-06-24","close":10357.9326},{"date":"2021-06-25","close":10407.0225},{"date":"2021-06-28","close":10308.8428},{"date":"2021-06-29","close":9916.125},{"date":"2021-06-30","close":9651.04},{"date":"2021-07-01","close":10456.1113},{"date":"2021-07-02","close":10210.6631},{"date":"2021-07-05","close":10063.3936},{"date":"2021-07-06","close":10063.3936},{"date":"2021-07-07","close":10014.3047},{"date":"2021-07-08","close":10210.6631},{"date":"2021-07-09","close":9965.2148},{"date":"2021-07-12","close":10407.0225},{"date":"2021-07-13","close":10161.5732},{"date":"2021-07-14","close":10014.3047},{"date":"2021-07-15","close":10161.5732},{"date":"2021-07-16","close":10161.5732},{"date":"2021-07-19","close":9817.9453},{"date":"2021-07-20","close":9817.9453},{"date":"2021-07-21","close":9709.9482},{"date":"2021-07-22","close":9346.6836},{"date":"2021-07-23","close":9376.1377},{"date":"2021-07-26","close":8983.4199},{"date":"2021-07-27","close":8983.4199},{"date":"2021-07-28","close":9179.7793},{"date":"2021-07-29","close":6430.7544},{"date":"2021-07-30","close":5056.2417},{"date":"2021-08-02","close":5370.416},{"date":"2021-08-03","close":5144.6035},{"date":"2021-08-04","close":5262.4189},{"date":"2021-08-05","close":5360.5981},{"date":"2021-08-06","close":5213.3291},{"date":"2021-08-09","close":5213.3291},{"date":"2021-08-10","close":5056.2417},{"date":"2021-08-11","close":5007.1523},{"date":"2021-08-12","close":5095.5137},{"date":"2021-08-13","close":4928.6084},{"date":"2021-08-17","close":5036.606},{"date":"2021-08-18","close":5291.8726},{"date":"2021-08-19","close":5016.9702},{"date":"2021-08-20","close":5016.9702},{"date":"2021-08-23","close":5095.5137},{"date":"2021-08-24","close":4948.2446},{"date":"2021-08-25","close":4977.6982},{"date":"2021-08-26","close":4810.7935},{"date":"2021-08-27","close":4948.2446},{"date":"2021-08-30","close":4904.0635},{"date":"2021-08-31","close":4908.9727},{"date":"2021-09-01","close":4899.1548},{"date":"2021-09-02","close":4786.2485},{"date":"2021-09-03","close":4761.7036},{"date":"2021-09-06","close":4712.6138},{"date":"2021-09-07","close":4624.2524},{"date":"2021-09-08","close":4771.5215},{"date":"2021-09-09","close":4678.251},{"date":"2021-09-10","close":4555.5269},{"date":"2021-09-13","close":4408.2573},{"date":"2021-09-14","close":4432.8022},{"date":"2021-09-15","close":4398.4395},{"date":"2021-09-16","close":4359.168},{"date":"2021-09-17","close":4368.9858},{"date":"2021-09-23","close":4162.8086},{"date":"2021-09-24","close":4182.4448},{"date":"2021-09-27","close":4192.2627},{"date":"2021-09-28","close":3995.9038},{"date":"2021-09-29","close":3971.3589},{"date":"2021-09-30","close":3936.9961},{"date":"2021-10-01","close":3966.45},{"date":"2021-10-05","close":3981.1768},{"date":"2021-10-06","close":4334.623},{"date":"2021-10-07","close":4241.3525},{"date":"2021-10-08","close":4192.2627},{"date":"2021-10-12","close":4084.2654},{"date":"2021-10-13","close":4103.9014},{"date":"2021-10-14","close":4280.624},{"date":"2021-10-15","close":4516.2549},{"date":"2021-10-18","close":4496.6191},{"date":"2021-10-19","close":4442.6201},{"date":"2021-10-20","close":4462.2563},{"date":"2021-10-21","close":4364.0767},{"date":"2021-10-22","close":4388.6216},{"date":"2021-10-25","close":4314.9868},{"date":"2021-10-26","close":4319.896},{"date":"2021-10-27","close":4290.4419},{"date":"2021-10-28","close":4418.0752},{"date":"2021-10-29","close":4319.896},{"date":"2021-11-01","close":4310.0781},{"date":"2021-11-02","close":4442.6201},{"date":"2021-11-03","close":4398.4395},{"date":"2021-11-04","close":4398.4395},{"date":"2021-11-05","close":4305.1689},{"date":"2021-11-08","close":4241.3525},{"date":"2021-11-09","close":4192.2627},{"date":"2021-11-10","close":4123.5371},{"date":"2021-11-11","close":4260.9883},{"date":"2021-11-12","close":4221.7163},{"date":"2021-11-15","close":4206.9897},{"date":"2021-11-16","close":4285.5332},{"date":"2021-11-17","close":4422.9844},{"date":"2021-11-18","close":4683.1602},{"date":"2021-11-19","close":5105.3315},{"date":"2021-11-22","close":5095.5137},{"date":"2021-11-23","close":5046.4238},{"date":"2021-11-24","close":5066.0596},{"date":"2021-11-25","close":4918.7905},{"date":"2021-11-26","close":4776.4302},{"date":"2021-11-29","close":4810.7935},{"date":"2021-11-30","close":4732.2495},{"date":"2021-12-01","close":4516.2549},{"date":"2021-12-02","close":4614.4341},{"date":"2021-12-03","close":4800.9751},{"date":"2021-12-06","close":4977.6982},{"date":"2021-12-07","close":5174.0571},{"date":"2021-12-08","close":5105.3315},{"date":"2021-12-09","close":5115.1494},{"date":"2021-12-10","close":5164.2393},{"date":"2021-12-13","close":5193.6929},{"date":"2021-12-14","close":5282.0547},{"date":"2021-12-15","close":5340.9624},{"date":"2021-12-16","close":5350.7803},{"date":"2021-12-17","close":5439.1416},{"date":"2021-12-20","close":5448.9595},{"date":"2021-12-21","close":5448.9595},{"date":"2021-12-22","close":5331.1445},{"date":"2021-12-23","close":5282.0547},{"date":"2021-12-24","close":5095.5137},{"date":"2021-12-27","close":5115.1494},{"date":"2021-12-28","close":5124.9673},{"date":"2021-12-29","close":5340.9624},{"date":"2021-12-30","close":5340.9624},{"date":"2022-01-03","close":5470.0},{"date":"2022-01-04","close":5370.416},{"date":"2022-01-05","close":5635.5005},{"date":"2022-01-06","close":5743.498},{"date":"2022-01-07","close":5802.4058},{"date":"2022-01-10","close":5782.77},{"date":"2022-01-11","close":5723.8623},{"date":"2022-01-12","close":5802.4058},{"date":"2022-01-13","close":5851.4956},{"date":"2022-01-14","close":5920.2212},{"date":"2022-01-17","close":5930.0391},{"date":"2022-01-18","close":5733.6802},{"date":"2022-01-19","close":5645.3184},{"date":"2022-01-20","close":5772.9517},{"date":"2022-01-21","close":5674.7725},{"date":"2022-01-24","close":5488.2314},{"date":"2022-01-25","close":5282.0547},{"date":"2022-01-26","close":5282.0547},{"date":"2022-01-27","close":5498.0493},{"date":"2022-01-28","close":5537.3213},{"date":"2022-02-03","close":5674.7725},{"date":"2022-02-04","close":5831.8594},{"date":"2022-02-07","close":5822.0415},{"date":"2022-02-08","close":5822.0415},{"date":"2022-02-09","close":5822.0415},{"date":"2022-02-10","close":5694.4082},{"date":"2022-02-11","close":5547.1392},{"date":"2022-02-14","close":5340.9624},{"date":"2022-02-15","close":5399.8701},{"date":"2022-02-16","close":5517.6851},{"date":"2022-02-17","close":5498.0493},{"date":"2022-02-18","close":5556.957},{"date":"2022-02-21","close":5556.957},{"date":"2022-02-22","close":5556.957},{"date":"2022-02-23","close":5674.7725},{"date":"2022-02-24","close":5576.5928},{"date":"2022-02-25","close":5537.3213},{"date":"2022-02-28","close":5537.3213},{"date":"2022-03-02","close":5861.3135},{"date":"2022-03-03","close":5841.6772},{"date":"2022-03-04","close":5841.6772},{"date":"2022-03-07","close":5782.77},{"date":"2022-03-08","close":5792.5879},{"date":"2022-03-10","close":5792.5879},{"date":"2022-03-11","close":5949.6748},{"date":"2022-03-14","close":5861.3135},{"date":"2022-03-15","close":5861.3135},{"date":"2022-03-16","close":5861.3135},{"date":"2022-03-17","close":5861.3135},{"date":"2022-03-18","close":5822.0415},{"date":"2022-03-21","close":5822.0415},{"date":"2022-03-22","close":5831.8594},{"date":"2022-03-23","close":5871.1313},{"date":"2022-03-24","close":5704.2261},{"date":"2022-03-25","close":6018.4004},{"date":"2022-03-28","close":5988.9468},{"date":"2022-03-29","close":5939.8569},{"date":"2022-03-30","close":6057.6724},{"date":"2022-03-31","close":6018.4004},{"date":"2022-04-01","close":6283.4849},{"date":"2022-04-04","close":6391.4824},{"date":"2022-04-05","close":6381.6646},{"date":"2022-04-06","close":6273.667},{"date":"2022-04-07","close":6057.6724},{"date":"2022-04-08","close":5969.3105},{"date":"2022-04-11","close":5890.7671},{"date":"2022-04-12","close":5812.2236},{"date":"2022-04-13","close":5851.4956},{"date":"2022-04-14","close":5851.4956},{"date":"2022-04-15","close":5792.5879},{"date":"2022-04-18","close":5606.0469},{"date":"2022-04-19","close":5664.9546},{"date":"2022-04-20","close":5625.6826},{"date":"2022-04-21","close":5615.8647},{"date":"2022-04-22","close":5566.7749},{"date":"2022-04-25","close":5360.5981},{"date":"2022-04-26","close":5301.6904},{"date":"2022-04-27","close":5115.1494},{"date":"2022-04-28","close":5085.6958},{"date":"2022-04-29","close":5085.6958},{"date":"2022-05-02","close":4967.8804},{"date":"2022-05-03","close":4908.9727},{"date":"2022-05-04","close":5183.875},{"date":"2022-05-06","close":5016.9702},{"date":"2022-05-09","close":4945.0},{"date":"2022-05-10","close":4761.7036},{"date":"2022-05-11","close":4742.0674},{"date":"2022-05-12","close":4560.4355},{"date":"2022-05-13","close":4575.1626},{"date":"2022-05-16","close":4256.0791},{"date":"2022-05-17","close":4339.5317},{"date":"2022-05-18","close":4329.7139},{"date":"2022-05-19","close":4584.9805},{"date":"2022-05-20","close":5036.606},{"date":"2022-05-23","close":4810.7935},{"date":"2022-05-24","close":4771.5215},{"date":"2022-05-25","close":4746.9766},{"date":"2022-05-26","close":4761.7036},{"date":"2022-05-27","close":4771.5215},{"date":"2022-05-30","close":4771.5215},{"date":"2022-05-31","close":4712.6138},{"date":"2022-06-02","close":4727.3408},{"date":"2022-06-03","close":4692.978},{"date":"2022-06-07","close":4614.4341},{"date":"2022-06-08","close":4619.3433},{"date":"2022-06-09","close":4781.3394},{"date":"2022-06-10","close":5066.0596},{"date":"2022-06-13","close":4948.2446},{"date":"2022-06-14","close":4859.8828},{"date":"2022-06-15","close":4805.8843},{"date":"2022-06-16","close":4884.4277},{"date":"2022-06-17","close":4820.6113},{"date":"2022-06-20","close":4638.979},{"date":"2022-06-21","close":4550.6177},{"date":"2022-06-22","close":4388.6216},{"date":"2022-06-23","close":4123.5371},{"date":"2022-06-24","close":4251.1704},{"date":"2022-06-27","close":4368.9858},{"date":"2022-06-28","close":4354.2588},{"date":"2022-06-29","close":4481.8921},{"date":"2022-06-30","close":4383.7124},{"date":"2022-07-01","close":4378.8037},{"date":"2022-07-04","close":4786.2485},{"date":"2022-07-05","close":4997.334},{"date":"2022-07-06","close":4938.4268},{"date":"2022-07-07","close":5498.0493},{"date":"2022-07-08","close":5478.4136},{"date":"2022-07-11","close":5488.2314},{"date":"2022-07-12","close":5134.7856},{"date":"2022-07-13","close":5242.7827},{"date":"2022-07-14","close":5066.0596},{"date":"2022-07-15","close":5046.4238},{"date":"2022-07-18","close":5046.4238},{"date":"2022-07-19","close":5016.9702},{"date":"2022-07-20","close":5262.4189},{"date":"2022-07-21","close":5331.1445},{"date":"2022-07-22","close":5311.5083},{"date":"2022-07-25","close":5399.8701},{"date":"2022-07-26","close":5566.7749},{"date":"2022-07-27","close":5419.5059},{"date":"2022-07-28","close":5272.2368},{"date":"2022-07-29","close":5380.2339},{"date":"2022-08-01","close":5478.4136},{"date":"2022-08-02","close":5586.4111},{"date":"2022-08-03","close":5468.5957},{"date":"2022-08-04","close":5448.9595},{"date":"2022-08-05","close":5409.688},{"date":"2022-08-08","close":5311.5083},{"date":"2022-08-09","close":5291.8726},{"date":"2022-08-10","close":5350.7803},{"date":"2022-08-11","close":5311.5083},{"date":"2022-08-12","close":5360.5981},{"date":"2022-08-16","close":5223.147},{"date":"2022-08-17","close":5203.5112},{"date":"2022-08-18","close":5223.147},{"date":"2022-08-19","close":5124.9673},{"date":"2022-08-22","close":5036.606},{"date":"2022-08-23","close":4908.9727},{"date":"2022-08-24","close":5193.6929},{"date":"2022-08-25","close":5576.5928},{"date":"2022-08-26","close":5831.8594},{"date":"2022-08-29","close":5723.8623},{"date":"2022-08-30","close":5664.9546},{"date":"2022-08-31","close":5527.5034},{"date":"2022-09-01","close":5674.7725},{"date":"2022-09-02","close":5606.0469},{"date":"2022-09-05","close":5350.7803},{"date":"2022-09-06","close":5468.5957},{"date":"2022-09-07","close":5360.5981},{"date":"2022-09-08","close":5213.3291},{"date":"2022-09-13","close":5183.875},{"date":"2022-09-14","close":5085.6958},{"date":"2022-09-15","close":5085.6958},{"date":"2022-09-16","close":5007.1523},{"date":"2022-09-19","close":4854.9741},{"date":"2022-09-20","close":4884.4277},{"date":"2022-09-21","close":4840.2471},{"date":"2022-09-22","close":4967.8804},{"date":"2022-09-23","close":4884.4277},{"date":"2022-09-26","close":4697.8867},{"date":"2022-09-27","close":4629.1611},{"date":"2022-09-28","close":4526.0728},{"date":"2022-09-29","close":4526.0728},{"date":"2022-09-30","close":4511.3457},{"date":"2022-10-04","close":4663.5239},{"date":"2022-10-05","close":4580.0713},{"date":"2022-10-06","close":4575.1626},{"date":"2022-10-07","close":4545.7085},{"date":"2022-10-11","close":4368.9858},{"date":"2022-10-12","close":4462.2563},{"date":"2022-10-13","close":4295.3511},{"date":"2022-10-14","close":4339.5317},{"date":"2022-10-17","close":4413.1665},{"date":"2022-10-18","close":4467.165},{"date":"2022-10-19","close":4467.165},{"date":"2022-10-20","close":4457.3472},{"date":"2022-10-21","close":4265.8975},{"date":"2022-10-24","close":4236.4434},{"date":"2022-10-25","close":4378.8037},{"date":"2022-10-26","close":4334.623},{"date":"2022-10-27","close":4403.3486},{"date":"2022-10-28","close":4280.624},{"date":"2022-10-31","close":4123.5371},{"date":"2022-11-01","close":4310.0781},{"date":"2022-11-02","close":4393.5308},{"date":"2022-11-03","close":4339.5317},{"date":"2022-11-04","close":4319.896},{"date":"2022-11-07","close":4344.4409},{"date":"2022-11-08","close":4339.5317},{"date":"2022-11-09","close":4442.6201},{"date":"2022-11-10","close":4418.0752},{"date":"2022-11-11","close":4491.71},{"date":"2022-11-14","close":4393.5308},{"date":"2022-11-15","close":4413.1665},{"date":"2022-11-16","close":4462.2563},{"date":"2022-11-17","close":4491.71},{"date":"2022-11-18","close":4452.438},{"date":"2022-11-21","close":4447.5293},{"date":"2022-11-22","close":4373.8945},{"date":"2022-11-23","close":4329.7139},{"date":"2022-11-24","close":4280.624},{"date":"2022-11-25","close":4373.8945},{"date":"2022-11-28","close":4270.8062},{"date":"2022-11-29","close":4241.3525},{"date":"2022-11-30","close":4226.6255},{"date":"2022-12-01","close":4378.8037},{"date":"2022-12-02","close":4422.9844},{"date":"2022-12-05","close":4447.5293},{"date":"2022-12-06","close":4472.0742},{"date":"2022-12-07","close":4388.6216},{"date":"2022-12-08","close":4408.2573},{"date":"2022-12-09","close":4378.8037},{"date":"2022-12-12","close":4418.0752},{"date":"2022-12-13","close":4310.0781},{"date":"2022-12-14","close":4236.4434},{"date":"2022-12-15","close":4167.7178},{"date":"2022-12-16","close":4113.7192},{"date":"2022-12-19","close":4074.4473},{"date":"2022-12-20","close":3976.2678},{"date":"2022-12-21","close":3902.6333},{"date":"2022-12-22","close":3971.3589},{"date":"2022-12-23","close":3828.9988},{"date":"2022-12-26","close":3833.9077},{"date":"2022-12-27","close":3775.0},{"date":"2022-12-28","close":4080.0},{"date":"2022-12-29","close":4220.0},{"date":"2023-01-02","close":4420.0},{"date":"2023-01-03","close":4265.0},{"date":"2023-01-04","close":4360.0},{"date":"2023-01-05","close":4540.0},{"date":"2023-01-06","close":4895.0},{"date":"2023-01-09","close":5110.0},{"date":"2023-01-10","close":5110.0},{"date":"2023-01-11","close":5190.0},{"date":"2023-01-12","close":5190.0},{"date":"2023-01-13","close":5380.0},{"date":"2023-01-16","close":5350.0},{"date":"2023-01-17","close":5260.0},{"date":"2023-01-18","close":5170.0},{"date":"2023-01-19","close":5170.0},{"date":"2023-01-20","close":5230.0},{"date":"2023-01-25","close":5250.0},{"date":"2023-01-26","close":5190.0},{"date":"2023-01-27","close":5200.0},{"date":"2023-01-30","close":5240.0},{"date":"2023-01-31","close":5190.0},{"date":"2023-02-01","close":5240.0},{"date":"2023-02-02","close":5240.0},{"date":"2023-02-03","close":5240.0},{"date":"2023-02-06","close":5240.0},{"date":"2023-02-07","close":5230.0},{"date":"2023-02-08","close":5200.0},{"date":"2023-02-09","close":5080.0},{"date":"2023-02-10","close":5000.0},{"date":"2023-02-13","close":4945.0},{"date":"2023-02-14","close":4925.0},{"date":"2023-02-15","close":5000.0},{"date":"2023-02-16","close":4875.0},{"date":"2023-02-17","close":4875.0},{"date":"2023-02-20","close":4860.0},{"date":"2023-02-21","close":4845.0},{"date":"2023-02-22","close":4860.0},{"date":"2023-02-23","close":4885.0},{"date":"2023-02-24","close":4875.0},{"date":"2023-02-27","close":4900.0},{"date":"2023-02-28","close":4900.0},{"date":"2023-03-02","close":4930.0},{"date":"2023-03-03","close":4890.0},{"date":"2023-03-06","close":5090.0},{"date":"2023-03-07","close":5130.0},{"date":"2023-03-08","close":4965.0},{"date":"2023-03-09","close":4975.0},{"date":"2023-03-10","close":5050.0},{"date":"2023-03-13","close":4850.0},{"date":"2023-03-14","close":4805.0},{"date":"2023-03-15","close":4840.0},{"date":"2023-03-16","close":4760.0},{"date":"2023-03-17","close":4875.0},{"date":"2023-03-20","close":4915.0},{"date":"2023-03-21","close":4910.0},{"date":"2023-03-22","close":4860.0},{"date":"2023-03-23","close":4740.0},{"date":"2023-03-24","close":4845.0},{"date":"2023-03-27","close":4880.0},{"date":"2023-03-28","close":4840.0},{"date":"2023-03-29","close":4860.0},{"date":"2023-03-30","close":5060.0},{"date":"2023-03-31","close":4850.0},{"date":"2023-04-03","close":4760.0},{"date":"2023-04-04","close":5020.0},{"date":"2023-04-05","close":5190.0},{"date":"2023-04-06","close":5160.0},{"date":"2023-04-07","close":5090.0},{"date":"2023-04-10","close":5150.0},{"date":"2023-04-11","close":5180.0},{"date":"2023-04-12","close":5050.0},{"date":"2023-04-13","close":5080.0},{"date":"2023-04-14","close":5140.0},{"date":"2023-04-17","close":5190.0},{"date":"2023-04-18","close":5200.0},{"date":"2023-04-19","close":5300.0},{"date":"2023-04-20","close":5260.0},{"date":"2023-04-21","close":5120.0},{"date":"2023-04-24","close":5020.0},{"date":"2023-04-25","close":5100.0},{"date":"2023-04-26","close":5180.0},{"date":"2023-04-27","close":5370.0},{"date":"2023-04-28","close":5220.0},{"date":"2023-05-02","close":5330.0},{"date":"2023-05-03","close":6040.0},{"date":"2023-05-04","close":5930.0},{"date":"2023-05-08","close":6020.0},{"date":"2023-05-09","close":6090.0},{"date":"2023-05-10","close":6290.0},{"date":"2023-05-11","close":6190.0},{"date":"2023-05-12","close":5990.0},{"date":"2023-05-15","close":6000.0},{"date":"2023-05-16","close":6150.0},{"date":"2023-05-17","close":6030.0},{"date":"2023-05-18","close":5970.0},{"date":"2023-05-19","close":5940.0},{"date":"2023-05-22","close":5920.0},{"date":"2023-05-23","close":6540.0},{"date":"2023-05-24","close":6450.0},{"date":"2023-05-25","close":6670.0},{"date":"2023-05-26","close":6670.0},{"date":"2023-05-30","close":6650.0},{"date":"2023-05-31","close":6530.0},{"date":"2023-06-01","close":6540.0},{"date":"2023-06-02","close":6420.0},{"date":"2023-06-05","close":6340.0},{"date":"2023-06-07","close":6350.0},{"date":"2023-06-08","close":6270.0},{"date":"2023-06-09","close":6230.0},{"date":"2023-06-12","close":6200.0},{"date":"2023-06-13","close":6280.0},{"date":"2023-06-14","close":6540.0},{"date":"2023-06-15","close":6430.0},{"date":"2023-06-16","close":6940.0},{"date":"2023-06-19","close":7380.0},{"date":"2023-06-20","close":7400.0},{"date":"2023-06-21","close":7160.0},{"date":"2023-06-22","close":7180.0},{"date":"2023-06-23","close":7080.0},{"date":"2023-06-26","close":7150.0},{"date":"2023-06-27","close":7250.0},{"date":"2023-06-28","close":7020.0},{"date":"2023-06-29","close":7000.0},{"date":"2023-06-30","close":6950.0},{"date":"2023-07-03","close":6850.0},{"date":"2023-07-04","close":6670.0},{"date":"2023-07-05","close":6570.0},{"date":"2023-07-06","close":6300.0},{"date":"2023-07-07","close":6390.0},{"date":"2023-07-10","close":6430.0},{"date":"2023-07-11","close":6390.0},{"date":"2023-07-12","close":6330.0},{"date":"2023-07-13","close":6320.0},{"date":"2023-07-14","close":6500.0},{"date":"2023-07-17","close":6610.0},{"date":"2023-07-18","close":6560.0},{"date":"2023-07-19","close":6570.0},{"date":"2023-07-20","close":6700.0},{"date":"2023-07-21","close":6550.0},{"date":"2023-07-24","close":6060.0},{"date":"2023-07-25","close":6000.0},{"date":"2023-07-26","close":5770.0},{"date":"2023-07-27","close":5850.0},{"date":"2023-07-28","close":6140.0},{"date":"2023-07-31","close":6070.0},{"date":"2023-08-01","close":6130.0},{"date":"2023-08-02","close":6100.0},{"date":"2023-08-03","close":6030.0},{"date":"2023-08-04","close":6010.0},{"date":"2023-08-07","close":5990.0},{"date":"2023-08-08","close":5910.0},{"date":"2023-08-09","close":6200.0},{"date":"2023-08-10","close":6280.0},{"date":"2023-08-11","close":6270.0},{"date":"2023-08-14","close":6330.0},{"date":"2023-08-16","close":6200.0},{"date":"2023-08-17","close":6200.0},{"date":"2023-08-18","close":6130.0},{"date":"2023-08-21","close":6210.0},{"date":"2023-08-22","close":6230.0},{"date":"2023-08-23","close":6210.0},{"date":"2023-08-24","close":6110.0},{"date":"2023-08-25","close":5780.0},{"date":"2023-08-28","close":5690.0},{"date":"2023-08-29","close":5890.0},{"date":"2023-08-30","close":6100.0},{"date":"2023-08-31","close":5930.0},{"date":"2023-09-01","close":5890.0},{"date":"2023-09-04","close":5850.0},{"date":"2023-09-05","close":5870.0},{"date":"2023-09-06","close":5890.0},{"date":"2023-09-07","close":6290.0},{"date":"2023-09-08","close":6180.0},{"date":"2023-09-11","close":6070.0},{"date":"2023-09-12","close":6260.0},{"date":"2023-09-13","close":5980.0},{"date":"2023-09-14","close":5840.0},{"date":"2023-09-15","close":5580.0},{"date":"2023-09-18","close":5600.0},{"date":"2023-09-19","close":5650.0},{"date":"2023-09-20","close":5660.0},{"date":"2023-09-21","close":5770.0},{"date":"2023-09-22","close":5820.0},{"date":"2023-09-25","close":5810.0},{"date":"2023-09-26","close":5790.0},{"date":"2023-09-27","close":5690.0},{"date":"2023-10-04","close":5640.0},{"date":"2023-10-05","close":5750.0},{"date":"2023-10-06","close":5920.0},{"date":"2023-10-10","close":5830.0},{"date":"2023-10-11","close":5830.0},{"date":"2023-10-12","close":5780.0},{"date":"2023-10-13","close":5610.0},{"date":"2023-10-16","close":5580.0},{"date":"2023-10-17","close":5540.0},{"date":"2023-10-18","close":5330.0},{"date":"2023-10-19","close":5190.0},{"date":"2023-10-20","close":5170.0},{"date":"2023-10-23","close":5010.0},{"date":"2023-10-24","close":5090.0},{"date":"2023-10-25","close":5170.0},{"date":"2023-10-26","close":5080.0},{"date":"2023-10-27","close":5150.0},{"date":"2023-10-30","close":5080.0},{"date":"2023-10-31","close":5060.0},{"date":"2023-11-01","close":5060.0},{"date":"2023-11-02","close":5090.0},{"date":"2023-11-03","close":5190.0},{"date":"2023-11-06","close":5190.0},{"date":"2023-11-07","close":5150.0},{"date":"2023-11-08","close":5180.0},{"date":"2023-11-09","close":5150.0},{"date":"2023-11-10","close":5100.0},{"date":"2023-11-13","close":5070.0},{"date":"2023-11-14","close":5160.0},{"date":"2023-11-15","close":5220.0},{"date":"2023-11-16","close":5300.0},{"date":"2023-11-17","close":5300.0},{"date":"2023-11-20","close":5290.0},{"date":"2023-11-21","close":5390.0},{"date":"2023-11-22","close":5370.0},{"date":"2023-11-23","close":5310.0},{"date":"2023-11-24","close":5410.0},{"date":"2023-11-27","close":5370.0},{"date":"2023-11-28","close":5380.0},{"date":"2023-11-29","close":5320.0},{"date":"2023-11-30","close":5350.0},{"date":"2023-12-01","close":5300.0},{"date":"2023-12-04","close":5400.0},{"date":"2023-12-05","close":5260.0},{"date":"2023-12-06","close":5280.0},{"date":"2023-12-07","close":5340.0},{"date":"2023-12-08","close":5480.0},{"date":"2023-12-11","close":5370.0},{"date":"2023-12-12","close":5280.0},{"date":"2023-12-13","close":5220.0},{"date":"2023-12-14","close":5090.0},{"date":"2023-12-15","close":5100.0},{"date":"2023-12-18","close":5440.0},{"date":"2023-12-19","close":5380.0},{"date":"2023-12-20","close":5200.0},{"date":"2023-12-21","close":5020.0},{"date":"2023-12-22","close":4990.0},{"date":"2023-12-26","close":4985.0},{"date":"2023-12-27","close":5050.0},{"date":"2023-12-28","close":5090.0},{"date":"2024-01-02","close":5090.0},{"date":"2024-01-03","close":5040.0},{"date":"2024-01-04","close":5000.0},{"date":"2024-01-05","close":5020.0},{"date":"2024-01-08","close":5020.0},{"date":"2024-01-09","close":5000.0},{"date":"2024-01-10","close":4915.0},{"date":"2024-01-11","close":4935.0},{"date":"2024-01-12","close":4935.0},{"date":"2024-01-15","close":4960.0},{"date":"2024-01-16","close":4960.0},{"date":"2024-01-17","close":4965.0},{"date":"2024-01-18","close":4960.0},{"date":"2024-01-19","close":4965.0},{"date":"2024-01-22","close":4890.0},{"date":"2024-01-23","close":4810.0},{"date":"2024-01-24","close":4805.0},{"date":"2024-01-25","close":4725.0},{"date":"2024-01-26","close":4750.0},{"date":"2024-01-29","close":4735.0},{"date":"2024-01-30","close":4730.0},{"date":"2024-01-31","close":4715.0},{"date":"2024-02-01","close":4715.0},{"date":"2024-02-02","close":4895.0},{"date":"2024-02-05","close":4775.0},{"date":"2024-02-06","close":4765.0},{"date":"2024-02-07","close":4770.0},{"date":"2024-02-08","close":4790.0},{"date":"2024-02-13","close":4840.0},{"date":"2024-02-14","close":4950.0},{"date":"2024-02-15","close":4920.0},{"date":"2024-02-16","close":4890.0},{"date":"2024-02-19","close":4870.0},{"date":"2024-02-20","close":4870.0},{"date":"2024-02-21","close":4870.0},{"date":"2024-02-22","close":4865.0},{"date":"2024-02-23","close":4800.0},{"date":"2024-02-26","close":4850.0},{"date":"2024-02-27","close":4825.0},{"date":"2024-02-28","close":4895.0},{"date":"2024-02-29","close":4800.0},{"date":"2024-03-04","close":4800.0},{"date":"2024-03-05","close":4775.0},{"date":"2024-03-06","close":4795.0},{"date":"2024-03-07","close":4790.0},{"date":"2024-03-08","close":4800.0},{"date":"2024-03-11","close":4750.0},{"date":"2024-03-12","close":4840.0},{"date":"2024-03-13","close":4840.0},{"date":"2024-03-14","close":4930.0},{"date":"2024-03-15","close":5090.0},{"date":"2024-03-18","close":5180.0},{"date":"2024-03-19","close":5190.0},{"date":"2024-03-20","close":5100.0},{"date":"2024-03-21","close":5080.0},{"date":"2024-03-22","close":5080.0},{"date":"2024-03-25","close":5090.0},{"date":"2024-03-26","close":5080.0},{"date":"2024-03-27","close":5060.0},{"date":"2024-03-28","close":5130.0},{"date":"2024-03-29","close":5050.0},{"date":"2024-04-01","close":5040.0},{"date":"2024-04-02","close":5040.0},{"date":"2024-04-03","close":5040.0},{"date":"2024-04-04","close":5040.0},{"date":"2024-04-05","close":5040.0},{"date":"2024-04-08","close":5030.0},{"date":"2024-04-09","close":5030.0},{"date":"2024-04-11","close":5070.0},{"date":"2024-04-12","close":5040.0},{"date":"2024-04-15","close":5000.0},{"date":"2024-04-16","close":4930.0},{"date":"2024-04-17","close":4930.0},{"date":"2024-04-18","close":4990.0},{"date":"2024-04-19","close":5200.0},{"date":"2024-04-22","close":5220.0},{"date":"2024-04-23","close":5300.0},{"date":"2024-04-24","close":5300.0},{"date":"2024-04-25","close":5340.0},{"date":"2024-04-26","close":5400.0},{"date":"2024-04-29","close":5620.0},{"date":"2024-04-30","close":5670.0},{"date":"2024-05-02","close":5640.0},{"date":"2024-05-03","close":5640.0},{"date":"2024-05-07","close":5500.0},{"date":"2024-05-08","close":5360.0},{"date":"2024-05-09","close":5520.0},{"date":"2024-05-10","close":5520.0},{"date":"2024-05-13","close":5520.0},{"date":"2024-05-14","close":5500.0},{"date":"2024-05-16","close":5510.0},{"date":"2024-05-17","close":5520.0},{"date":"2024-05-20","close":5500.0},{"date":"2024-05-21","close":5420.0},{"date":"2024-05-22","close":5430.0},{"date":"2024-05-23","close":5530.0},{"date":"2024-05-24","close":5700.0},{"date":"2024-05-27","close":5880.0},{"date":"2024-05-28","close":5890.0},{"date":"2024-05-29","close":5700.0},{"date":"2024-05-30","close":5620.0},{"date":"2024-05-31","close":5470.0},{"date":"2024-06-03","close":5360.0},{"date":"2024-06-04","close":5500.0},{"date":"2024-06-05","close":5500.0},{"date":"2024-06-07","close":5420.0},{"date":"2024-06-10","close":5350.0},{"date":"2024-06-11","close":5270.0},{"date":"2024-06-12","close":5300.0},{"date":"2024-06-13","close":5190.0},{"date":"2024-06-14","close":5190.0},{"date":"2024-06-17","close":5520.0},{"date":"2024-06-18","close":5410.0},{"date":"2024-06-19","close":5500.0},{"date":"2024-06-20","close":5500.0},{"date":"2024-06-21","close":5350.0},{"date":"2024-06-24","close":6080.0},{"date":"2024-06-25","close":5900.0},{"date":"2024-06-26","close":5610.0},{"date":"2024-06-27","close":5500.0},{"date":"2024-06-28","close":5890.0},{"date":"2024-07-01","close":6650.0},{"date":"2024-07-02","close":6360.0},{"date":"2024-07-03","close":6440.0},{"date":"2024-07-04","close":6430.0},{"date":"2024-07-05","close":6220.0},{"date":"2024-07-08","close":6350.0},{"date":"2024-07-09","close":6240.0},{"date":"2024-07-10","close":6200.0},{"date":"2024-07-11","close":5950.0},{"date":"2024-07-12","close":6290.0},{"date":"2024-07-15","close":7320.0},{"date":"2024-07-16","close":6990.0},{"date":"2024-07-17","close":6600.0},{"date":"2024-07-18","close":6950.0},{"date":"2024-07-19","close":6460.0},{"date":"2024-07-22","close":6200.0},{"date":"2024-07-23","close":6180.0},{"date":"2024-07-24","close":6530.0},{"date":"2024-07-25","close":6100.0},{"date":"2024-07-26","close":6140.0},{"date":"2024-07-29","close":6240.0},{"date":"2024-07-30","close":5990.0},{"date":"2024-07-31","close":5900.0},{"date":"2024-08-01","close":6060.0},{"date":"2024-08-02","close":5740.0},{"date":"2024-08-05","close":5190.0},{"date":"2024-08-06","close":5580.0},{"date":"2024-08-07","close":5740.0},{"date":"2024-08-08","close":5650.0},{"date":"2024-08-09","close":5800.0},{"date":"2024-08-12","close":5770.0},{"date":"2024-08-13","close":5780.0},{"date":"2024-08-14","close":5600.0},{"date":"2024-08-16","close":5510.0},{"date":"2024-08-19","close":5300.0},{"date":"2024-08-20","close":5490.0},{"date":"2024-08-21","close":5320.0},{"date":"2024-08-22","close":5390.0},{"date":"2024-08-23","close":5320.0},{"date":"2024-08-26","close":5180.0},{"date":"2024-08-27","close":5140.0},{"date":"2024-08-28","close":5050.0},{"date":"2024-08-29","close":5060.0},{"date":"2024-08-30","close":5240.0},{"date":"2024-09-02","close":5080.0},{"date":"2024-09-03","close":5030.0},{"date":"2024-09-04","close":4840.0},{"date":"2024-09-05","close":4800.0},{"date":"2024-09-06","close":4735.0},{"date":"2024-09-09","close":4675.0},{"date":"2024-09-10","close":4635.0},{"date":"2024-09-11","close":4500.0},{"date":"2024-09-12","close":4530.0},{"date":"2024-09-13","close":4685.0},{"date":"2024-09-19","close":4540.0},{"date":"2024-09-20","close":4720.0},{"date":"2024-09-23","close":4705.0},{"date":"2024-09-24","close":4675.0},{"date":"2024-09-25","close":4465.0},{"date":"2024-09-26","close":4605.0},{"date":"2024-09-27","close":4530.0},{"date":"2024-09-30","close":4500.0},{"date":"2024-10-02","close":4495.0},{"date":"2024-10-04","close":4500.0},{"date":"2024-10-07","close":4800.0},{"date":"2024-10-08","close":4835.0},{"date":"2024-10-10","close":4600.0},{"date":"2024-10-11","close":4535.0},{"date":"2024-10-14","close":4550.0},{"date":"2024-10-15","close":4605.0},{"date":"2024-10-16","close":4575.0},{"date":"2024-10-17","close":4710.0},{"date":"2024-10-18","close":4650.0},{"date":"2024-10-21","close":4560.0},{"date":"2024-10-22","close":4660.0},{"date":"2024-10-23","close":4810.0},{"date":"2024-10-24","close":4745.0},{"date":"2024-10-25","close":4630.0},{"date":"2024-10-28","close":4415.0},{"date":"2024-10-29","close":4400.0},{"date":"2024-10-30","close":4350.0},{"date":"2024-10-31","close":4410.0},{"date":"2024-11-01","close":4240.0},{"date":"2024-11-04","close":4450.0},{"date":"2024-11-05","close":4345.0},{"date":"2024-11-06","close":4430.0},{"date":"2024-11-07","close":4210.0},{"date":"2024-11-08","close":4350.0},{"date":"2024-11-11","close":4200.0},{"date":"2024-11-12","close":3930.0},{"date":"2024-11-13","close":3770.0},{"date":"2024-11-14","close":3855.0},{"date":"2024-11-15","close":3775.0},{"date":"2024-11-18","close":3720.0},{"date":"2024-11-19","close":3730.0},{"date":"2024-11-20","close":4005.0},{"date":"2024-11-21","close":3850.0},{"date":"2024-11-22","close":4000.0},{"date":"2024-11-25","close":3985.0},{"date":"2024-11-26","close":4000.0},{"date":"2024-11-27","close":4000.0},{"date":"2024-11-28","close":3950.0},{"date":"2024-11-29","close":3990.0},{"date":"2024-12-02","close":3750.0},{"date":"2024-12-03","close":3860.0},{"date":"2024-12-04","close":3750.0},{"date":"2024-12-05","close":3720.0},{"date":"2024-12-06","close":3505.0},{"date":"2024-12-09","close":3395.0},{"date":"2024-12-10","close":3540.0},{"date":"2024-12-11","close":3695.0},{"date":"2024-12-12","close":3695.0},{"date":"2024-12-13","close":3730.0},{"date":"2024-12-16","close":3775.0},{"date":"2024-12-17","close":3860.0},{"date":"2024-12-18","close":3840.0},{"date":"2024-12-19","close":3890.0},{"date":"2024-12-20","close":3885.0},{"date":"2024-12-23","close":3870.0},{"date":"2024-12-24","close":3920.0},{"date":"2024-12-26","close":3870.0},{"date":"2024-12-27","close":3800.0},{"date":"2024-12-30","close":3825.0},{"date":"2025-01-02","close":3975.0},{"date":"2025-01-03","close":3940.0},{"date":"2025-01-06","close":3895.0},{"date":"2025-01-07","close":3900.0},{"date":"2025-01-08","close":3925.0},{"date":"2025-01-09","close":3895.0},{"date":"2025-01-10","close":3930.0},{"date":"2025-01-13","close":3895.0},{"date":"2025-01-14","close":3895.0},{"date":"2025-01-15","close":3840.0},{"date":"2025-01-16","close":3845.0},{"date":"2025-01-17","close":3845.0},{"date":"2025-01-20","close":3845.0},{"date":"2025-01-21","close":3840.0},{"date":"2025-01-22","close":3805.0},{"date":"2025-01-23","close":3825.0},{"date":"2025-01-24","close":3820.0},{"date":"2025-01-31","close":3800.0},{"date":"2025-02-03","close":3750.0},{"date":"2025-02-04","close":3940.0},{"date":"2025-02-05","close":4005.0},{"date":"2025-02-06","close":4050.0},{"date":"2025-02-07","close":3975.0},{"date":"2025-02-10","close":3940.0},{"date":"2025-02-11","close":3865.0},{"date":"2025-02-12","close":4170.0},{"date":"2025-02-13","close":4240.0},{"date":"2025-02-14","close":4060.0},{"date":"2025-02-17","close":4005.0},{"date":"2025-02-18","close":4180.0},{"date":"2025-02-19","close":4060.0},{"date":"2025-02-20","close":3970.0},{"date":"2025-02-21","close":3870.0},{"date":"2025-02-24","close":4070.0},{"date":"2025-02-25","close":3925.0},{"date":"2025-02-26","close":3930.0},{"date":"2025-02-27","close":4000.0},{"date":"2025-02-28","close":3880.0},{"date":"2025-03-04","close":4330.0},{"date":"2025-03-05","close":4345.0},{"date":"2025-03-06","close":4710.0},{"date":"2025-03-07","close":4680.0},{"date":"2025-03-10","close":4770.0},{"date":"2025-03-11","close":4655.0},{"date":"2025-03-12","close":4400.0},{"date":"2025-03-13","close":4270.0},{"date":"2025-03-14","close":4335.0},{"date":"2025-03-17","close":4610.0},{"date":"2025-03-18","close":4505.0},{"date":"2025-03-19","close":4360.0},{"date":"2025-03-20","close":4485.0},{"date":"2025-03-21","close":4400.0},{"date":"2025-03-24","close":4300.0},{"date":"2025-03-25","close":4180.0},{"date":"2025-03-26","close":4075.0},{"date":"2025-03-27","close":4000.0},{"date":"2025-03-28","close":3995.0},{"date":"2025-03-31","close":3880.0},{"date":"2025-04-01","close":4290.0},{"date":"2025-04-02","close":4490.0},{"date":"2025-04-03","close":4440.0},{"date":"2025-04-04","close":4445.0},{"date":"2025-04-07","close":4315.0},{"date":"2025-04-08","close":4455.0},{"date":"2025-04-09","close":4290.0},{"date":"2025-04-10","close":4450.0},{"date":"2025-04-11","close":4605.0},{"date":"2025-04-14","close":4715.0},{"date":"2025-04-15","close":4705.0},{"date":"2025-04-16","close":4715.0},{"date":"2025-04-17","close":4750.0},{"date":"2025-04-18","close":5100.0},{"date":"2025-04-21","close":4990.0},{"date":"2025-04-22","close":5240.0},{"date":"2025-04-23","close":5100.0},{"date":"2025-04-24","close":5180.0},{"date":"2025-04-25","close":5140.0},{"date":"2025-04-28","close":4980.0},{"date":"2025-04-29","close":4960.0},{"date":"2025-04-30","close":4800.0},{"date":"2025-05-02","close":4890.0},{"date":"2025-05-07","close":5140.0},{"date":"2025-05-08","close":5370.0},{"date":"2025-05-09","close":5370.0},{"date":"2025-05-12","close":4960.0},{"date":"2025-05-13","close":4935.0},{"date":"2025-05-14","close":5060.0},{"date":"2025-05-15","close":4990.0},{"date":"2025-05-16","close":5000.0},{"date":"2025-05-19","close":4965.0},{"date":"2025-05-20","close":5090.0},{"date":"2025-05-21","close":5190.0},{"date":"2025-05-22","close":5170.0},{"date":"2025-05-23","close":5120.0},{"date":"2025-05-26","close":5250.0},{"date":"2025-05-27","close":5410.0},{"date":"2025-05-28","close":5170.0},{"date":"2025-05-29","close":5090.0},{"date":"2025-05-30","close":5100.0},{"date":"2025-06-02","close":5510.0},{"date":"2025-06-04","close":5460.0},{"date":"2025-06-05","close":5390.0},{"date":"2025-06-09","close":5340.0},{"date":"2025-06-10","close":5300.0},{"date":"2025-06-11","close":5190.0},{"date":"2025-06-12","close":5340.0},{"date":"2025-06-13","close":5400.0},{"date":"2025-06-16","close":5200.0},{"date":"2025-06-17","close":5150.0},{"date":"2025-06-18","close":5450.0},{"date":"2025-06-19","close":5450.0},{"date":"2025-06-20","close":5360.0},{"date":"2025-06-23","close":5180.0},{"date":"2025-06-24","close":4980.0},{"date":"2025-06-25","close":4950.0},{"date":"2025-06-26","close":4750.0},{"date":"2025-06-27","close":4560.0},{"date":"2025-06-30","close":4600.0},{"date":"2025-07-01","close":4660.0},{"date":"2025-07-02","close":4560.0},{"date":"2025-07-03","close":4630.0},{"date":"2025-07-04","close":4520.0},{"date":"2025-07-07","close":4555.0},{"date":"2025-07-08","close":4500.0},{"date":"2025-07-09","close":4705.0},{"date":"2025-07-10","close":4715.0},{"date":"2025-07-11","close":4580.0},{"date":"2025-07-14","close":4520.0},{"date":"2025-07-15","close":4560.0},{"date":"2025-07-16","close":4565.0},{"date":"2025-07-17","close":4595.0},{"date":"2025-07-18","close":4515.0},{"date":"2025-07-21","close":4460.0},{"date":"2025-07-22","close":4515.0},{"date":"2025-07-23","close":4530.0},{"date":"2025-07-24","close":4595.0},{"date":"2025-07-25","close":4505.0},{"date":"2025-07-28","close":4470.0},{"date":"2025-07-29","close":4445.0},{"date":"2025-07-30","close":4600.0},{"date":"2025-07-31","close":4595.0},{"date":"2025-08-01","close":4465.0},{"date":"2025-08-04","close":4455.0},{"date":"2025-08-05","close":4500.0},{"date":"2025-08-06","close":4525.0},{"date":"2025-08-07","close":4675.0},{"date":"2025-08-08","close":4660.0},{"date":"2025-08-11","close":4615.0},{"date":"2025-08-12","close":4545.0},{"date":"2025-08-13","close":4430.0},{"date":"2025-08-14","close":4385.0},{"date":"2025-08-18","close":4420.0},{"date":"2025-08-19","close":4310.0},{"date":"2025-08-20","close":4235.0},{"date":"2025-08-21","close":4390.0},{"date":"2025-08-22","close":4395.0},{"date":"2025-08-25","close":4480.0},{"date":"2025-08-26","close":4435.0},{"date":"2025-08-27","close":4500.0},{"date":"2025-08-28","close":4660.0},{"date":"2025-08-29","close":4895.0},{"date":"2025-09-01","close":4750.0},{"date":"2025-09-02","close":5230.0},{"date":"2025-09-03","close":5270.0},{"date":"2025-09-04","close":5120.0},{"date":"2025-09-05","close":5160.0},{"date":"2025-09-08","close":5320.0},{"date":"2025-09-09","close":5390.0},{"date":"2025-09-10","close":5940.0},{"date":"2025-09-11","close":6000.0},{"date":"2025-09-12","close":5850.0},{"date":"2025-09-15","close":5950.0},{"date":"2025-09-16","close":5950.0},{"date":"2025-09-17","close":6100.0},{"date":"2025-09-18","close":6230.0},{"date":"2025-09-19","close":6320.0},{"date":"2025-09-22","close":7130.0},{"date":"2025-09-23","close":6930.0},{"date":"2025-09-24","close":6840.0},{"date":"2025-09-25","close":6530.0},{"date":"2025-09-26","close":6410.0},{"date":"2025-09-29","close":6190.0},{"date":"2025-09-30","close":6300.0},{"date":"2025-10-01","close":6350.0},{"date":"2025-10-02","close":6260.0},{"date":"2025-10-10","close":5920.0},{"date":"2025-10-13","close":5780.0},{"date":"2025-10-14","close":5450.0},{"date":"2025-10-15","close":5650.0},{"date":"2025-10-16","close":5390.0},{"date":"2025-10-17","close":5160.0},{"date":"2025-10-20","close":5290.0},{"date":"2025-10-21","close":5450.0},{"date":"2025-10-22","close":5540.0},{"date":"2025-10-23","close":5390.0},{"date":"2025-10-24","close":5310.0},{"date":"2025-10-27","close":5230.0},{"date":"2025-10-28","close":5260.0},{"date":"2025-10-29","close":5380.0},{"date":"2025-10-30","close":5100.0},{"date":"2025-10-31","close":5020.0},{"date":"2025-11-03","close":5050.0},{"date":"2025-11-04","close":5050.0},{"date":"2025-11-05","close":4860.0},{"date":"2025-11-06","close":4915.0},{"date":"2025-11-07","close":4795.0},{"date":"2025-11-10","close":5000.0},{"date":"2025-11-11","close":4885.0},{"date":"2025-11-12","close":4860.0},{"date":"2025-11-13","close":4820.0},{"date":"2025-11-14","close":4845.0},{"date":"2025-11-17","close":4660.0},{"date":"2025-11-18","close":4520.0},{"date":"2025-11-19","close":4610.0},{"date":"2025-11-20","close":4700.0},{"date":"2025-11-21","close":4510.0},{"date":"2025-11-24","close":4585.0},{"date":"2025-11-25","close":4600.0},{"date":"2025-11-26","close":4660.0},{"date":"2025-11-27","close":4750.0},{"date":"2025-11-28","close":4700.0},{"date":"2025-12-01","close":4650.0},{"date":"2025-12-02","close":4550.0},{"date":"2025-12-03","close":4675.0},{"date":"2025-12-04","close":4590.0},{"date":"2025-12-05","close":4700.0},{"date":"2025-12-08","close":4565.0},{"date":"2025-12-09","close":4540.0},{"date":"2025-12-10","close":4555.0},{"date":"2025-12-11","close":4650.0},{"date":"2025-12-12","close":4590.0},{"date":"2025-12-15","close":4550.0},{"date":"2025-12-16","close":4515.0},{"date":"2025-12-17","close":4475.0},{"date":"2025-12-18","close":4500.0},{"date":"2025-12-19","close":4550.0},{"date":"2025-12-22","close":4595.0},{"date":"2025-12-23","close":4500.0},{"date":"2025-12-24","close":4460.0},{"date":"2025-12-26","close":4340.0},{"date":"2025-12-29","close":4440.0},{"date":"2025-12-30","close":4505.0},{"date":"2026-01-02","close":4620.0},{"date":"2026-01-05","close":4635.0},{"date":"2026-01-06","close":4745.0},{"date":"2026-01-07","close":4705.0},{"date":"2026-01-08","close":4880.0},{"date":"2026-01-09","close":5100.0},{"date":"2026-01-12","close":4905.0},{"date":"2026-01-13","close":4775.0},{"date":"2026-01-14","close":4650.0},{"date":"2026-01-15","close":4600.0},{"date":"2026-01-16","close":4565.0},{"date":"2026-01-19","close":4600.0},{"date":"2026-01-20","close":4665.0},{"date":"2026-01-21","close":4640.0},{"date":"2026-01-22","close":4625.0},{"date":"2026-01-23","close":4670.0},{"date":"2026-01-26","close":4805.0},{"date":"2026-01-27","close":4750.0},{"date":"2026-01-28","close":4650.0},{"date":"2026-01-29","close":4610.0},{"date":"2026-01-30","close":4640.0},{"date":"2026-02-02","close":4610.0},{"date":"2026-02-03","close":4560.0},{"date":"2026-02-04","close":4515.0},{"date":"2026-02-05","close":4380.0},{"date":"2026-02-06","close":4295.0},{"date":"2026-02-09","close":4460.0},{"date":"2026-02-10","close":4660.0},{"date":"2026-02-11","close":4755.0},{"date":"2026-02-12","close":4830.0},{"date":"2026-02-13","close":4700.0},{"date":"2026-02-19","close":4780.0},{"date":"2026-02-20","close":4835.0},{"date":"2026-02-23","close":4825.0},{"date":"2026-02-24","close":4730.0},{"date":"2026-02-25","close":4635.0},{"date":"2026-02-26","close":4660.0},{"date":"2026-02-27","close":4500.0},{"date":"2026-03-03","close":4725.0},{"date":"2026-03-04","close":4380.0},{"date":"2026-03-05","close":4865.0},{"date":"2026-03-06","close":5990.0},{"date":"2026-03-09","close":5600.0},{"date":"2026-03-10","close":5200.0},{"date":"2026-03-11","close":5220.0},{"date":"2026-03-12","close":4930.0},{"date":"2026-03-13","close":4725.0},{"date":"2026-03-16","close":5480.0},{"date":"2026-03-17","close":5160.0},{"date":"2026-03-18","close":5150.0},{"date":"2026-03-19","close":5030.0},{"date":"2026-03-20","close":4915.0},{"date":"2026-03-23","close":4695.0},{"date":"2026-03-24","close":4930.0},{"date":"2026-03-25","close":5400.0},{"date":"2026-03-26","close":5050.0},{"date":"2026-03-27","close":4990.0},{"date":"2026-03-30","close":4960.0},{"date":"2026-03-31","close":4660.0},{"date":"2026-04-01","close":5300.0},{"date":"2026-04-02","close":5290.0},{"date":"2026-04-03","close":5850.0},{"date":"2026-04-06","close":6160.0},{"date":"2026-04-07","close":5550.0},{"date":"2026-04-08","close":5520.0},{"date":"2026-04-09","close":6010.0},{"date":"2026-04-10","close":7810.0},{"date":"2026-04-13","close":10150.0},{"date":"2026-04-14","close":9840.0},{"date":"2026-04-15","close":10600.0},{"date":"2026-04-16","close":8390.0},{"date":"2026-04-17","close":9070.0},{"date":"2026-04-20","close":9640.0},{"date":"2026-04-21","close":9350.0},{"date":"2026-04-22","close":10060.0},{"date":"2026-04-23","close":9110.0},{"date":"2026-04-24","close":9370.0},{"date":"2026-04-27","close":9140.0},{"date":"2026-04-28","close":9250.0},{"date":"2026-04-29","close":9340.0},{"date":"2026-04-30","close":9420.0},{"date":"2026-05-04","close":9290.0},{"date":"2026-05-06","close":9580.0},{"date":"2026-05-07","close":8850.0},{"date":"2026-05-08","close":8410.0},{"date":"2026-05-11","close":8270.0},{"date":"2026-05-12","close":7800.0},{"date":"2026-05-13","close":7340.0},{"date":"2026-05-14","close":6680.0},{"date":"2026-05-15","close":6400.0},{"date":"2026-05-18","close":6100.0},{"date":"2026-05-19","close":5890.0},{"date":"2026-05-20","close":5650.0},{"date":"2026-05-21","close":5780.0},{"date":"2026-05-22","close":5820.0},{"date":"2026-05-26","close":5390.0},{"date":"2026-05-27","close":5110.0},{"date":"2026-05-28","close":4965.0},{"date":"2026-05-29","close":4760.0},{"date":"2026-06-01","close":4675.0},{"date":"2026-06-02","close":4290.0},{"date":"2026-06-04","close":4395.0},{"date":"2026-06-05","close":4155.0},{"date":"2026-06-08","close":3875.0},{"date":"2026-06-09","close":4115.0},{"date":"2026-06-10","close":3920.0},{"date":"2026-06-11","close":4285.0},{"date":"2026-06-12","close":4200.0},{"date":"2026-06-15","close":4080.0},{"date":"2026-06-16","close":4425.0},{"date":"2026-06-17","close":4200.0},{"date":"2026-06-18","close":3980.0},{"date":"2026-06-19","close":3805.0},{"date":"2026-06-22","close":3765.0},{"date":"2026-06-23","close":3510.0},{"date":"2026-06-24","close":3615.0},{"date":"2026-06-25","close":3455.0},{"date":"2026-06-26","close":3320.0},{"date":"2026-06-29","close":3645.0},{"date":"2026-06-30","close":3570.0},{"date":"2026-07-01","close":3800.0},{"date":"2026-07-02","close":3635.0},{"date":"2026-07-03","close":3640.0},{"date":"2026-07-06","close":3615.0},{"date":"2026-07-07","close":3650.0},{"date":"2026-07-08","close":3580.0},{"date":"2026-07-09","close":3575.0},{"date":"2026-07-10","close":3815.0},{"date":"2026-07-13","close":3595.0},{"date":"2026-07-14","close":3590.0},{"date":"2026-07-15","close":3780.0},{"date":"2026-07-16","close":3740.0},{"date":"2026-07-20","close":3615.0},{"date":"2026-07-21","close":3675.0},{"date":"2026-07-22","close":3625.0},{"date":"2026-07-23","close":3850.0},{"date":"2026-07-24","close":3880.0},{"date":"2026-07-27","close":3840.0},{"date":"2026-07-28","close":3765.0},{"date":"2026-07-29","close":3510.0},{"date":"2026-07-30","close":3685.0},{"date":"2026-07-31","close":3810.0},{"date":"2026-08-03","close":3940.0},{"date":"2026-08-04","close":4240.0},{"date":"2026-08-05","close":4385.0},{"date":"2026-08-06","close":4370.0},{"date":"2026-08-07","close":4375.0},{"date":"2026-08-10","close":4640.0},{"date":"2026-08-11","close":4605.0},{"date":"2026-08-12","close":4530.0},{"date":"2026-08-13","close":4440.0},{"date":"2026-08-14","close":4420.0},{"date":"2026-08-18","close":4250.0},{"date":"2026-08-19","close":3990.0},{"date":"2026-08-20","close":4010.0},{"date":"2026-08-21","close":3985.0},{"date":"2026-08-24","close":3930.0},{"date":"2026-08-25","close":4145.0},{"date":"2026-08-26","close":4160.0},{"date":"2026-08-27","close":4190.0},{"date":"2026-08-28","close":4080.0},{"date":"2026-08-31","close":4035.0},{"date":"2026-09-01","close":4080.0},{"date":"2026-09-02","close":3990.0},{"date":"2026-09-03","close":3950.0},{"date":"2026-09-04","close":4120.0},{"date":"2026-09-07","close":4135.0},{"date":"2026-09-08","close":4015.0},{"date":"2026-09-09","close":4160.0},{"date":"2026-09-10","close":4100.0},{"date":"2026-09-11","close":4055.0},{"date":"2026-09-14","close":4135.0},{"date":"2026-09-15","close":4215.0},{"date":"2026-09-16","close":4300.0},{"date":"2026-09-17","close":4295.0},{"date":"2026-09-18","close":4350.0},{"date":"2026-09-21","close":4345.0},{"date":"2026-09-22","close":4110.0},{"date":"2026-09-23","close":4260.0},{"date":"2026-09-28","close":4345.0},{"date":"2026-09-29","close":4390.0},{"date":"2026-09-30","close":4420.0},{"date":"2026-10-01","close":4580.0},{"date":"2026-10-02","close":4735.0},{"date":"2026-10-06","close":4705.0},{"date":"2026-10-07","close":4520.0},{"date":"2026-10-08","close":4650.0},{"date":"2026-10-12","close":4445.0},{"date":"2026-10-13","close":4585.0},{"date":"2026-10-14","close":4600.0},{"date":"2026-10-15","close":4365.0},{"date":"2026-10-16","close":4535.0},{"date":"2026-10-19","close":5070.0},{"date":"2026-10-20","close":4950.0},{"date":"2026-10-21","close":4910.0},{"date":"2026-10-22","close":4820.0},{"date":"2026-10-23","close":4615.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":57511.0,"foreign_net":-45809.0,"institution_net":-11702.0},{"date":"2026-10-21","retail_net":5576.0,"foreign_net":-5073.0,"institution_net":-503.0},{"date":"2026-10-20","retail_net":32174.0,"foreign_net":-29664.0,"institution_net":-2510.0},{"date":"2026-10-19","retail_net":-32642.0,"foreign_net":21259.0,"institution_net":11383.0},{"date":"2026-10-16","retail_net":-9138.0,"foreign_net":5866.0,"institution_net":3272.0},{"date":"2026-10-15","retail_net":-6089.0,"foreign_net":2681.0,"institution_net":3408.0},{"date":"2026-10-14","retail_net":-2906.0,"foreign_net":2025.0,"institution_net":881.0},{"date":"2026-10-13","retail_net":-16039.0,"foreign_net":17176.0,"institution_net":-1137.0},{"date":"2026-10-12","retail_net":9273.0,"foreign_net":-9853.0,"institution_net":580.0},{"date":"2026-10-08","retail_net":495.0,"foreign_net":-597.0,"institution_net":102.0},{"date":"2026-10-07","retail_net":8915.0,"foreign_net":-6326.0,"institution_net":-2589.0},{"date":"2026-10-06","retail_net":12382.0,"foreign_net":-11854.0,"institution_net":-528.0},{"date":"2026-10-02","retail_net":1809.0,"foreign_net":531.0,"institution_net":-2340.0},{"date":"2026-10-01","retail_net":-4248.0,"foreign_net":6222.0,"institution_net":-1974.0},{"date":"2026-09-30","retail_net":2678.0,"foreign_net":1259.0,"institution_net":-3937.0},{"date":"2026-09-29","retail_net":1126.0,"foreign_net":-963.0,"institution_net":-163.0},{"date":"2026-09-28","retail_net":467.0,"foreign_net":61.0,"institution_net":-528.0},{"date":"2026-09-23","retail_net":3172.0,"foreign_net":-6707.0,"institution_net":3535.0},{"date":"2026-09-22","retail_net":2383.0,"foreign_net":-4811.0,"institution_net":2428.0},{"date":"2026-09-21","retail_net":-3361.0,"foreign_net":1942.0,"institution_net":1419.0},{"date":"2026-09-18","retail_net":-6913.0,"foreign_net":5947.0,"institution_net":966.0},{"date":"2026-09-17","retail_net":-834.0,"foreign_net":220.0,"institution_net":614.0},{"date":"2026-09-16","retail_net":-2594.0,"foreign_net":1959.0,"institution_net":635.0},{"date":"2026-09-15","retail_net":-1410.0,"foreign_net":140.0,"institution_net":1270.0},{"date":"2026-09-14","retail_net":-3323.0,"foreign_net":7241.0,"institution_net":-3918.0},{"date":"2026-09-11","retail_net":2226.0,"foreign_net":-5887.0,"institution_net":3661.0},{"date":"2026-09-10","retail_net":4293.0,"foreign_net":-4388.0,"institution_net":95.0},{"date":"2026-09-09","retail_net":-2129.0,"foreign_net":-4217.0,"institution_net":6346.0},{"date":"2026-09-08","retail_net":15368.0,"foreign_net":-14126.0,"institution_net":-1242.0},{"date":"2026-09-07","retail_net":12385.0,"foreign_net":-9165.0,"institution_net":-3220.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":57511.0,"foreign_net":-45809.0,"institution_net":-11702.0},"d3":{"retail_net":95261.0,"foreign_net":-80546.0,"institution_net":-14715.0},"d7":{"retail_net":44486.0,"foreign_net":-48715.0,"institution_net":4229.0},"d14":{"retail_net":57073.0,"foreign_net":-53416.0,"institution_net":-3657.0},"d30":{"retail_net":80607.0,"foreign_net":-84911.0,"institution_net":4304.0}},"analysis":"최근 5일 외국인 순매수 -5.34만, 기관 순매수 -60.00. 30일 누적: 외국인 -8.49만, 기관 4304.00.","foreign_flow":-53421.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-60.0},"insider_trades":[],"price_analysis":{"current":4765.0,"low_30d":3970.0,"support":4107.0,"high_30d":5340.0,"change_1d":-1.1,"change_7d":-6.9,"change_30d":17.6,"resistance":5203.0,"position_in_range":58.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.21,"per":23.26,"quarter":"2024-Q2"},{"pbr":2.49,"per":43.11,"quarter":"2024-Q3"},{"pbr":2.36,"per":null,"quarter":"2024-Q4"},{"pbr":2.43,"per":null,"quarter":"2025-Q1"},{"pbr":2.92,"per":null,"quarter":"2025-Q2"},{"pbr":3.86,"per":null,"quarter":"2025-Q3"},{"pbr":2.66,"per":57.98,"quarter":"2025-Q4"},{"pbr":2.81,"per":84.63,"quarter":"2026-Q1"},{"pbr":2.12,"per":14.67,"quarter":"2026-Q2"},{"pbr":1.3,"per":19.58,"quarter":"현재"}],"timeline":[{"close":5890.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":4500.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":3825.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":3880.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":4600.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":6300.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":4505.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":4660.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":3570.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.76,"pbr_5y_low":2.12,"per_5y_avg":44.73,"per_5y_low":14.67,"current_pbr":1.3,"current_per":19.58,"pbr_5y_high":3.86,"per_5y_high":84.63,"pbr_5y_median":2.66,"per_5y_median":43.11,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":20.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 39% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"AEROSPACE & DEFENSE"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +39.3%"},"momentum":{"grade":"C","reason":"RSI 59"},"valuation":{"grade":"C","reason":"PER 19.39x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.77,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.58,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.97,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.03,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":28.9,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":1.23,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":3.96,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.21,"per":23.26,"close":5890.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.49,"per":43.11,"close":4500.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.36,"per":null,"close":3825.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.43,"per":null,"close":3880.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.92,"per":null,"close":4600.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.86,"per":null,"close":6300.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.66,"per":57.98,"close":4505.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.81,"per":84.63,"close":4660.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.12,"per":14.67,"close":3570.0,"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":"19.4배"},{"label":"PBR","value":"1.3배"},{"label":"5년 PER 밴드","value":"하위 20%"},{"label":"ROE","value":"3.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":143.0,"pbr":null,"per":null,"roa":0.01768381188509298,"roe":0.035813794700526695,"revenue":22024362201.0,"market_cap":null,"net_income":1889349555.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2890385938944902,"total_assets":106840627308.0,"total_equity":52754799395.0,"profit_margin":0.08578452977467904,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2030503322.0,"operating_margin":0.09219351295938125},{"eps":-81.68,"pbr":2.37,"per":100.6,"roa":-0.01127037073590094,"roe":-0.0226155548283619,"revenue":15810577930.0,"market_cap":144600000000.0,"net_income":-1173990300.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2883378438273192,"total_assets":104166076477.0,"total_equity":51910745012.0,"profit_margin":-0.07425347164396792,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1134976745.0,"operating_margin":-0.07178591130729148},{"eps":156.63,"pbr":null,"per":null,"roa":0.02186901613374781,"roe":0.042407647071588735,"revenue":24614199991.0,"market_cap":null,"net_income":2251198720.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.17728632811936107,"total_assets":102940100562.0,"total_equity":53084735312.0,"profit_margin":0.09145934951463522,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":278548469.0,"operating_margin":0.011316576167490683},{"eps":25.47,"pbr":null,"per":null,"roa":0.0036259281098372054,"roe":0.007153933618106277,"revenue":21723283980.0,"market_cap":null,"net_income":366053555.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.21419761783181365,"total_assets":100954443638.0,"total_equity":51168150914.0,"profit_margin":0.01685074666137104,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-137191446.0,"operating_margin":-0.006315410051551515},{"eps":-45.36,"pbr":null,"per":null,"roa":-0.007538760548060267,"roe":-0.013227638813786033,"revenue":16985412294.0,"market_cap":null,"net_income":-651935226.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.23064543663646436,"total_assets":86477773348.0,"total_equity":49285835150.0,"profit_margin":-0.03838206660607776,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-780799618.0,"operating_margin":-0.045968835167799434},{"eps":-59.04,"pbr":null,"per":null,"roa":-0.00916122304959457,"roe":-0.016993184169228275,"revenue":17209660010.0,"market_cap":null,"net_income":-848601729.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.2187246720047202,"total_assets":92629742165.0,"total_equity":49937770376.0,"profit_margin":-0.04930961614040625,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1002215938.0,"operating_margin":-0.058235661681732435},{"eps":-395.15,"pbr":null,"per":null,"roa":-0.06534525060083234,"roe":-0.11182545195900837,"revenue":23722307232.0,"market_cap":null,"net_income":-5679209014.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.2988680206635307,"total_assets":86910815427.0,"total_equity":50786372105.0,"profit_margin":-0.23940373752259142,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2695730037.0,"operating_margin":0.11363692454685093},{"eps":-54.31,"pbr":null,"per":null,"roa":-0.00871536682030142,"roe":-0.01378165929250009,"revenue":18855458226.0,"market_cap":null,"net_income":-780564367.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.18240723910158874,"total_assets":89561848984.0,"total_equity":56637909154.0,"profit_margin":-0.04139726320327083,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-504650892.0,"operating_margin":-0.0267641807455059},{"eps":-76.44,"pbr":null,"per":null,"roa":-0.012472062532377936,"roe":-0.019134517614756427,"revenue":16093113636.0,"market_cap":null,"net_income":-1098674793.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.20746401022927569,"total_assets":88090866298.0,"total_equity":57418473521.0,"profit_margin":-0.06826987106722994,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-999282676.0,"operating_margin":-0.06209380599690932},{"eps":140.9,"pbr":null,"per":null,"roa":0.02201709193280732,"roe":0.03409904528102884,"revenue":19372717733.0,"market_cap":null,"net_income":2025141435.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2561889857376987,"total_assets":91980423263.0,"total_equity":59389974655.0,"profit_margin":0.10453574263100528,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":660891540.0,"operating_margin":0.034114549600556036},{"eps":94.23,"pbr":null,"per":null,"roa":0.016159088167162175,"roe":0.02359701959639152,"revenue":26652497911.0,"market_cap":null,"net_income":1354280311.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.21428536259795977,"total_assets":83809203650.0,"total_equity":57392006879.0,"profit_margin":0.05081250978885031,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2503025600.0,"operating_margin":0.09391335882881556},{"eps":94.54,"pbr":null,"per":null,"roa":0.015062633450504069,"roe":0.023174780766004998,"revenue":23813158462.0,"market_cap":null,"net_income":1358724875.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.27349288446523085,"total_assets":90205001633.0,"total_equity":58629459701.0,"profit_margin":0.0570577345784766,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1305584573.0,"operating_margin":0.0548261825529526}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":253.23,"per":23.26,"date":"2024-06","close":5890.0,"source":"reported"},{"eps":253.23,"per":23.3,"date":"2024-07","close":5900.0,"source":"reported"},{"eps":253.23,"per":20.69,"date":"2024-08","close":5240.0,"source":"reported"},{"eps":104.38,"per":43.11,"date":"2024-09","close":4500.0,"source":"reported"},{"eps":104.38,"per":42.25,"date":"2024-10","close":4410.0,"source":"reported"},{"eps":104.38,"per":38.23,"date":"2024-11","close":3990.0,"source":"reported"},{"eps":77.7,"per":57.98,"date":"2025-12","close":4505.0,"source":"reported"},{"eps":77.7,"per":59.72,"date":"2026-01","close":4640.0,"source":"reported"},{"eps":77.7,"per":57.92,"date":"2026-02","close":4500.0,"source":"reported"},{"eps":55.06,"per":84.63,"date":"2026-03","close":4660.0,"source":"reported"},{"eps":55.06,"per":171.09,"date":"2026-04","close":9420.0,"source":"reported"},{"eps":55.06,"per":86.45,"date":"2026-05","close":4760.0,"source":"reported"},{"eps":243.42,"per":14.67,"date":"2026-06","close":3570.0,"source":"reported"},{"eps":243.42,"per":15.65,"date":"2026-07","close":3810.0,"source":"reported"},{"eps":243.42,"per":16.58,"date":"2026-08","close":4035.0,"source":"reported"},{"eps":243.42,"per":18.16,"date":"2026-09","close":4420.0,"source":"reported"},{"eps":243.42,"per":18.96,"date":"2026-10","close":4615.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":46.63,"std":38.56,"count":17,"current":18.96,"lower_1sd":8.07,"upper_1sd":85.18},"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":"웨이브일렉트로","phase":"above-fold","symbol_resolved":true}