{"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":"2026-10-23T09:51:21.836435+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":51.9,"direction":"higher_better","percentile":82},{"name":"영업이익 성장률","unit":"%","value":4.1,"direction":"higher_better","percentile":56}],"summary":"매출 +51.9%","percentile":69},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":28.6,"direction":null,"percentile":29},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-6.4,"direction":"higher_better","percentile":38}],"summary":"RSI 29","percentile":32},"valuation":{"grade":"C","metrics":[],"summary":"PER 13.31x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":11.77,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":23.22,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":22.33,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":9.29,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 11.8%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.76,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.21,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":1505.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.1,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 3.8x, 순차입금비율 0.2x","percentile":69}},"signals":[],"summary":"마이크로컨텍솔(098120)은 Technology 섹터 KR 시장 종목입니다, 시가총액 3620.09억. 현재가 43,550원, 전일 대비 +5.1%, 30일 -6.4%. PER 13.3배 / ROE 11.8%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 12.52만, 기관 순매도 7.22만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.29,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.29%","value_pct":0.29},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":3.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":25.9,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.21,"direction":"lower_better","percentile":null}],"summary":"배당성향 4%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.29},"catalysts":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 52% 성장"],"portfolio":null,"technical":{"macd":-809.6483890944073,"grade":"C","trend":"하락","atr_14":4621.428571428572,"rsi_14":28.614008941877785,"sma_20":54065.0,"sma_60":42314.833333333336,"comment":"하락 추세, RSI 29","analysis":"RSI(14) 28.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-809.65)가 시그널선(1497.85)을 하회합니다(데드크로스). SMA20 54065, SMA60 42315 — 혼조세입니다. 볼린저밴드 42350~65780 (현재 위치 5%).","bb_lower":42350.00533504176,"bb_upper":65779.99466495824,"macd_signal":1497.8534245218666},"change_pct":5.43,"chart_data":[{"date":"2024-10-23","open":5158,"high":5344,"low":5041,"close":5315,"volume":21062,"rsi_14":35.71,"sma_20":5654.0,"sma_60":6071.5,"sma_120":7613.75},{"date":"2024-10-24","open":5315,"high":5344,"low":5041,"close":5060,"volume":30625,"rsi_14":29.78,"sma_20":5632.5,"sma_60":6028.0,"sma_120":7573.92},{"date":"2024-10-25","open":5060,"high":5138,"low":5021,"close":5070,"volume":11976,"rsi_14":32.14,"sma_20":5605.0,"sma_60":5984.67,"sma_120":7533.17},{"date":"2024-10-28","open":5070,"high":5236,"low":5060,"close":5207,"volume":16211,"rsi_14":32.94,"sma_20":5587.0,"sma_60":5949.0,"sma_120":7488.33},{"date":"2024-10-29","open":5256,"high":5276,"low":5138,"close":5207,"volume":14363,"rsi_14":37.09,"sma_20":5557.0,"sma_60":5907.33,"sma_120":7441.25},{"date":"2024-10-30","open":5207,"high":5364,"low":5168,"close":5236,"volume":27755,"rsi_14":44.03,"sma_20":5521.0,"sma_60":5866.0,"sma_120":7397.83},{"date":"2024-10-31","open":5207,"high":5471,"low":5119,"close":5334,"volume":26336,"rsi_14":47.92,"sma_20":5500.0,"sma_60":5831.33,"sma_120":7357.08},{"date":"2024-11-01","open":5295,"high":5295,"low":5148,"close":5227,"volume":19808,"rsi_14":43.79,"sma_20":5472.5,"sma_60":5795.33,"sma_120":7313.5},{"date":"2024-11-04","open":5227,"high":5432,"low":5158,"close":5393,"volume":25577,"rsi_14":43.79,"sma_20":5459.0,"sma_60":5761.83,"sma_120":7270.92},{"date":"2024-11-05","open":5393,"high":5569,"low":5354,"close":5501,"volume":21498,"rsi_14":52.0,"sma_20":5445.0,"sma_60":5739.67,"sma_120":7229.42},{"date":"2024-11-06","open":5510,"high":5589,"low":5344,"close":5471,"volume":23537,"rsi_14":50.0,"sma_20":5439.0,"sma_60":5738.17,"sma_120":7191.25},{"date":"2024-11-07","open":5452,"high":5540,"low":5344,"close":5501,"volume":13242,"rsi_14":58.21,"sma_20":5444.5,"sma_60":5731.67,"sma_120":7154.33},{"date":"2024-11-08","open":5501,"high":5589,"low":5432,"close":5481,"volume":21337,"rsi_14":56.39,"sma_20":5449.0,"sma_60":5727.67,"sma_120":7122.17},{"date":"2024-11-11","open":5481,"high":5540,"low":5001,"close":5090,"volume":44265,"rsi_14":47.77,"sma_20":5432.5,"sma_60":5717.67,"sma_120":7086.5},{"date":"2024-11-12","open":5080,"high":5090,"low":4776,"close":4894,"volume":70555,"rsi_14":36.65,"sma_20":5397.5,"sma_60":5698.5,"sma_120":7048.5},{"date":"2024-11-13","open":4894,"high":4923,"low":4630,"close":4630,"volume":50300,"rsi_14":36.42,"sma_20":5356.0,"sma_60":5671.67,"sma_120":7009.67},{"date":"2024-11-14","open":4600,"high":4727,"low":4571,"close":4654,"volume":17041,"rsi_14":37.0,"sma_20":5314.25,"sma_60":5645.75,"sma_120":6971.04},{"date":"2024-11-15","open":4654,"high":4864,"low":4595,"close":4776,"volume":24253,"rsi_14":36.42,"sma_20":5288.25,"sma_60":5614.92,"sma_120":6930.88},{"date":"2024-11-18","open":4776,"high":4879,"low":4703,"close":4806,"volume":22037,"rsi_14":37.58,"sma_20":5262.25,"sma_60":5589.92,"sma_120":6891.79},{"date":"2024-11-19","open":4806,"high":4855,"low":4683,"close":4703,"volume":9373,"rsi_14":34.2,"sma_20":5239.0,"sma_60":5565.17,"sma_120":6851.58},{"date":"2024-11-20","open":4654,"high":4703,"low":4576,"close":4664,"volume":19910,"rsi_14":29.43,"sma_20":5205.75,"sma_60":5537.25,"sma_120":6814.38},{"date":"2024-11-21","open":4664,"high":4683,"low":4605,"close":4674,"volume":10754,"rsi_14":31.95,"sma_20":5186.0,"sma_60":5510.17,"sma_120":6775.83},{"date":"2024-11-22","open":4674,"high":4830,"low":4630,"close":4693,"volume":20988,"rsi_14":24.73,"sma_20":5166.75,"sma_60":5485.75,"sma_120":6736.46},{"date":"2024-11-25","open":4693,"high":4820,"low":4693,"close":4806,"volume":12855,"rsi_14":25.0,"sma_20":5146.25,"sma_60":5463.75,"sma_120":6698.62},{"date":"2024-11-26","open":4727,"high":5011,"low":4708,"close":4953,"volume":14519,"rsi_14":32.79,"sma_20":5133.25,"sma_60":5446.92,"sma_120":6663.71},{"date":"2024-11-27","open":4953,"high":4992,"low":4747,"close":4786,"volume":18823,"rsi_14":28.27,"sma_20":5110.25,"sma_60":5426.92,"sma_120":6629.96},{"date":"2024-11-28","open":4786,"high":4835,"low":4708,"close":4791,"volume":8887,"rsi_14":28.83,"sma_20":5082.5,"sma_60":5406.83,"sma_120":6594.92},{"date":"2024-11-29","open":4791,"high":4815,"low":4634,"close":4713,"volume":20061,"rsi_14":35.69,"sma_20":5056.25,"sma_60":5387.08,"sma_120":6561.71},{"date":"2024-12-02","open":4649,"high":4698,"low":4483,"close":4483,"volume":30633,"rsi_14":34.78,"sma_20":5009.75,"sma_60":5361.08,"sma_120":6524.62},{"date":"2024-12-03","open":4483,"high":4625,"low":4468,"close":4625,"volume":52028,"rsi_14":49.8,"sma_20":4965.0,"sma_60":5339.17,"sma_120":6487.92},{"date":"2024-12-04","open":4600,"high":4600,"low":4365,"close":4473,"volume":63482,"rsi_14":43.32,"sma_20":4914.0,"sma_60":5315.33,"sma_120":6451.42},{"date":"2024-12-05","open":4473,"high":4615,"low":4385,"close":4522,"volume":19756,"rsi_14":40.08,"sma_20":4864.0,"sma_60":5298.33,"sma_120":6416.25},{"date":"2024-12-06","open":4444,"high":4581,"low":4223,"close":4458,"volume":34347,"rsi_14":36.8,"sma_20":4811.75,"sma_60":5285.25,"sma_120":6380.71},{"date":"2024-12-09","open":4223,"high":4370,"low":4155,"close":4160,"volume":42668,"rsi_14":32.04,"sma_20":4764.25,"sma_60":5268.58,"sma_120":6341.38},{"date":"2024-12-10","open":4160,"high":4390,"low":4160,"close":4341,"volume":35231,"rsi_14":40.24,"sma_20":4736.0,"sma_60":5253.5,"sma_120":6303.42},{"date":"2024-12-11","open":4341,"high":4522,"low":4341,"close":4502,"volume":13800,"rsi_14":45.26,"sma_20":4729.5,"sma_60":5241.0,"sma_120":6267.83},{"date":"2024-12-12","open":4532,"high":4659,"low":4532,"close":4615,"volume":11563,"rsi_14":47.94,"sma_20":4727.5,"sma_60":5231.58,"sma_120":6234.62},{"date":"2024-12-13","open":4532,"high":4791,"low":4532,"close":4791,"volume":21632,"rsi_14":49.63,"sma_20":4728.25,"sma_60":5221.67,"sma_120":6203.33},{"date":"2024-12-16","open":4815,"high":5001,"low":4806,"close":4982,"volume":31315,"rsi_14":50.73,"sma_20":4737.25,"sma_60":5217.17,"sma_120":6172.5},{"date":"2024-12-17","open":4982,"high":5138,"low":4894,"close":5119,"volume":25440,"rsi_14":58.42,"sma_20":4758.5,"sma_60":5216.5,"sma_120":6145.08},{"date":"2024-12-18","open":5060,"high":5187,"low":5041,"close":5187,"volume":13921,"rsi_14":59.71,"sma_20":4785.25,"sma_60":5215.0,"sma_120":6118.92},{"date":"2024-12-19","open":5080,"high":5168,"low":5001,"close":5148,"volume":10930,"rsi_14":60.88,"sma_20":4809.5,"sma_60":5209.33,"sma_120":6093.75},{"date":"2024-12-20","open":5148,"high":5148,"low":4845,"close":4962,"volume":19410,"rsi_14":62.25,"sma_20":4823.25,"sma_60":5198.33,"sma_120":6067.08},{"date":"2024-12-23","open":4962,"high":5197,"low":4904,"close":5129,"volume":32729,"rsi_14":62.72,"sma_20":4839.75,"sma_60":5191.0,"sma_120":6041.92},{"date":"2024-12-24","open":5129,"high":5207,"low":4982,"close":5050,"volume":12272,"rsi_14":65.13,"sma_20":4844.75,"sma_60":5178.33,"sma_120":6015.75},{"date":"2024-12-26","open":5080,"high":5178,"low":4933,"close":5011,"volume":5742,"rsi_14":62.89,"sma_20":4856.25,"sma_60":5162.5,"sma_120":5985.33},{"date":"2024-12-27","open":5071,"high":5141,"low":4957,"close":5091,"volume":22210,"rsi_14":65.07,"sma_20":4867.5,"sma_60":5150.0,"sma_120":5955.75},{"date":"2024-12-30","open":5091,"high":5150,"low":4937,"close":5091,"volume":10273,"rsi_14":77.71,"sma_20":4882.75,"sma_60":5137.17,"sma_120":5927.58},{"date":"2025-01-02","open":5041,"high":5180,"low":5021,"close":5081,"volume":16291,"rsi_14":74.19,"sma_20":4909.25,"sma_60":5126.0,"sma_120":5896.17},{"date":"2025-01-03","open":5131,"high":5270,"low":5081,"close":5270,"volume":43231,"rsi_14":74.65,"sma_20":4938.0,"sma_60":5116.0,"sma_120":5867.08},{"date":"2025-01-06","open":5270,"high":5459,"low":5270,"close":5459,"volume":37258,"rsi_14":75.92,"sma_20":4984.0,"sma_60":5112.33,"sma_120":5839.33},{"date":"2025-01-07","open":5528,"high":5588,"low":5319,"close":5449,"volume":50059,"rsi_14":72.08,"sma_20":5027.0,"sma_60":5111.83,"sma_120":5809.75},{"date":"2025-01-08","open":5449,"high":5906,"low":5349,"close":5856,"volume":193109,"rsi_14":75.97,"sma_20":5093.75,"sma_60":5118.17,"sma_120":5784.67},{"date":"2025-01-09","open":5876,"high":6055,"low":5667,"close":5856,"volume":131655,"rsi_14":73.57,"sma_20":5175.75,"sma_60":5124.17,"sma_120":5760.42},{"date":"2025-01-10","open":5896,"high":5896,"low":5727,"close":5797,"volume":27426,"rsi_14":69.06,"sma_20":5245.5,"sma_60":5126.33,"sma_120":5736.58},{"date":"2025-01-13","open":5797,"high":5797,"low":5419,"close":5538,"volume":49472,"rsi_14":59.63,"sma_20":5294.0,"sma_60":5126.5,"sma_120":5711.0},{"date":"2025-01-14","open":5538,"high":5598,"low":5449,"close":5508,"volume":22448,"rsi_14":66.21,"sma_20":5335.25,"sma_60":5125.67,"sma_120":5686.33},{"date":"2025-01-15","open":5568,"high":5588,"low":5339,"close":5508,"volume":40080,"rsi_14":61.72,"sma_20":5367.5,"sma_60":5128.0,"sma_120":5665.08},{"date":"2025-01-16","open":5558,"high":5618,"low":5489,"close":5608,"volume":36616,"rsi_14":68.46,"sma_20":5395.0,"sma_60":5131.5,"sma_120":5644.58},{"date":"2025-01-17","open":5608,"high":5876,"low":5558,"close":5747,"volume":60018,"rsi_14":73.57,"sma_20":5422.5,"sma_60":5140.0,"sma_120":5625.67},{"date":"2025-01-20","open":5837,"high":6334,"low":5777,"close":6065,"volume":205166,"rsi_14":78.49,"sma_20":5462.5,"sma_60":5151.17,"sma_120":5611.33},{"date":"2025-01-21","open":6025,"high":6155,"low":5946,"close":6035,"volume":68154,"rsi_14":77.14,"sma_20":5503.0,"sma_60":5166.17,"sma_120":5597.08},{"date":"2025-01-22","open":6055,"high":6185,"low":5986,"close":6065,"volume":49976,"rsi_14":77.97,"sma_20":5554.5,"sma_60":5181.5,"sma_120":5583.08},{"date":"2025-01-23","open":6145,"high":6204,"low":5916,"close":6006,"volume":61345,"rsi_14":72.56,"sma_20":5594.5,"sma_60":5193.5,"sma_120":5571.25},{"date":"2025-01-24","open":6006,"high":6274,"low":5976,"close":6115,"volume":59256,"rsi_14":71.15,"sma_20":5644.0,"sma_60":5207.33,"sma_120":5557.33},{"date":"2025-01-31","open":6145,"high":6145,"low":5757,"close":5787,"volume":57772,"rsi_14":59.04,"sma_20":5679.0,"sma_60":5215.17,"sma_120":5540.58},{"date":"2025-02-03","open":5727,"high":5727,"low":5250,"close":5260,"volume":109434,"rsi_14":35.0,"sma_20":5687.5,"sma_60":5212.5,"sma_120":5521.92},{"date":"2025-02-04","open":5329,"high":5628,"low":5250,"close":5479,"volume":42209,"rsi_14":41.44,"sma_20":5707.0,"sma_60":5215.33,"sma_120":5505.33},{"date":"2025-02-05","open":5558,"high":5896,"low":5469,"close":5767,"volume":27626,"rsi_14":49.39,"sma_20":5741.5,"sma_60":5220.17,"sma_120":5491.0},{"date":"2025-02-06","open":5797,"high":5817,"low":5648,"close":5817,"volume":23759,"rsi_14":56.25,"sma_20":5769.0,"sma_60":5224.0,"sma_120":5481.83},{"date":"2025-02-07","open":5747,"high":5956,"low":5707,"close":5906,"volume":44256,"rsi_14":58.7,"sma_20":5791.5,"sma_60":5229.83,"sma_120":5484.0},{"date":"2025-02-10","open":5846,"high":6075,"low":5658,"close":6065,"volume":57824,"rsi_14":61.38,"sma_20":5822.5,"sma_60":5237.83,"sma_120":5484.75},{"date":"2025-02-11","open":6065,"high":6085,"low":5976,"close":6045,"volume":20352,"rsi_14":59.24,"sma_20":5832.0,"sma_60":5245.83,"sma_120":5486.75},{"date":"2025-02-12","open":6085,"high":6085,"low":5817,"close":5936,"volume":35798,"rsi_14":54.04,"sma_20":5836.0,"sma_60":5258.67,"sma_120":5488.17},{"date":"2025-02-13","open":5946,"high":6025,"low":5886,"close":5976,"volume":51369,"rsi_14":47.83,"sma_20":5845.0,"sma_60":5275.5,"sma_120":5487.0},{"date":"2025-02-14","open":7765,"high":7765,"low":7765,"close":7765,"volume":240596,"rsi_14":72.66,"sma_20":5957.0,"sma_60":5326.83,"sma_120":5499.25},{"date":"2025-02-17","open":8452,"high":9287,"low":7765,"close":8611,"volume":4112806,"rsi_14":77.47,"sma_20":6113.0,"sma_60":5391.92,"sma_120":5518.83},{"date":"2025-02-18","open":8879,"high":9028,"low":8461,"close":8621,"volume":760486,"rsi_14":78.52,"sma_20":6269.5,"sma_60":5455.08,"sma_120":5535.0},{"date":"2025-02-19","open":8611,"high":9814,"low":8571,"close":8959,"volume":1990601,"rsi_14":79.55,"sma_20":6438.0,"sma_60":5523.42,"sma_120":5556.67},{"date":"2025-02-20","open":8800,"high":9247,"low":8750,"close":9237,"volume":210466,"rsi_14":86.22,"sma_20":6613.5,"sma_60":5598.17,"sma_120":5581.67},{"date":"2025-02-21","open":9237,"high":9237,"low":9018,"close":9098,"volume":106787,"rsi_14":93.86,"sma_20":6766.0,"sma_60":5671.25,"sma_120":5604.25},{"date":"2025-02-24","open":8949,"high":8998,"low":8700,"close":8710,"volume":101578,"rsi_14":85.56,"sma_20":6900.5,"sma_60":5737.67,"sma_120":5623.92},{"date":"2025-02-25","open":8601,"high":8849,"low":8352,"close":8680,"volume":230485,"rsi_14":83.99,"sma_20":7032.0,"sma_60":5803.25,"sma_120":5644.5},{"date":"2025-02-26","open":8710,"high":9744,"low":8581,"close":9078,"volume":684702,"rsi_14":85.19,"sma_20":7186.5,"sma_60":5873.58,"sma_120":5668.67},{"date":"2025-02-27","open":9227,"high":9376,"low":8849,"close":8998,"volume":231876,"rsi_14":83.44,"sma_20":7331.5,"sma_60":5940.08,"sma_120":5693.5},{"date":"2025-02-28","open":8969,"high":9406,"low":8750,"close":8899,"volume":558932,"rsi_14":81.05,"sma_20":7488.0,"sma_60":6007.75,"sma_120":5717.33},{"date":"2025-03-04","open":8680,"high":9267,"low":8312,"close":9237,"volume":385104,"rsi_14":82.69,"sma_20":7688.0,"sma_60":6081.0,"sma_120":5743.92},{"date":"2025-03-05","open":9167,"high":9326,"low":8859,"close":8978,"volume":202430,"rsi_14":80.24,"sma_20":7864.0,"sma_60":6151.25,"sma_120":5769.17},{"date":"2025-03-06","open":9048,"high":9167,"low":8740,"close":8829,"volume":149559,"rsi_14":77.76,"sma_20":8018.0,"sma_60":6222.92,"sma_120":5792.0},{"date":"2025-03-07","open":8829,"high":8829,"low":8471,"close":8551,"volume":130902,"rsi_14":60.82,"sma_20":8155.5,"sma_60":6287.5,"sma_120":5813.33},{"date":"2025-03-10","open":8452,"high":8939,"low":8322,"close":8829,"volume":136130,"rsi_14":53.57,"sma_20":8302.5,"sma_60":6359.33,"sma_120":5837.33},{"date":"2025-03-11","open":8352,"high":8859,"low":8263,"close":8859,"volume":136119,"rsi_14":53.87,"sma_20":8443.0,"sma_60":6430.83,"sma_120":5864.58},{"date":"2025-03-12","open":8889,"high":9177,"low":8700,"close":8988,"volume":188796,"rsi_14":50.52,"sma_20":8591.0,"sma_60":6505.58,"sma_120":5895.42},{"date":"2025-03-13","open":8998,"high":9645,"low":8949,"close":9138,"volume":300098,"rsi_14":48.19,"sma_20":8752.0,"sma_60":6587.92,"sma_120":5928.25},{"date":"2025-03-14","open":9267,"high":10182,"low":9267,"close":9963,"volume":727576,"rsi_14":62.61,"sma_20":8952.5,"sma_60":6681.0,"sma_120":5967.25},{"date":"2025-03-17","open":9953,"high":10152,"low":9784,"close":9953,"volume":248661,"rsi_14":70.36,"sma_20":9062.5,"sma_60":6771.17,"sma_120":6006.08},{"date":"2025-03-18","open":9923,"high":9923,"low":9346,"close":9645,"volume":324531,"rsi_14":64.48,"sma_20":9114.5,"sma_60":6854.25,"sma_120":6042.92},{"date":"2025-03-19","open":9645,"high":10102,"low":9486,"close":9754,"volume":250066,"rsi_14":61.11,"sma_20":9171.5,"sma_60":6936.17,"sma_120":6078.92},{"date":"2025-03-20","open":9933,"high":9933,"low":9456,"close":9665,"volume":109016,"rsi_14":60.91,"sma_20":9207.0,"sma_60":7013.33,"sma_120":6115.25},{"date":"2025-03-21","open":9635,"high":10231,"low":9545,"close":10172,"volume":338553,"rsi_14":68.39,"sma_20":9254.0,"sma_60":7096.67,"sma_120":6156.58},{"date":"2025-03-24","open":10192,"high":10440,"low":9804,"close":10440,"volume":239819,"rsi_14":67.74,"sma_20":9321.5,"sma_60":7183.33,"sma_120":6199.17},{"date":"2025-03-25","open":10470,"high":10659,"low":9784,"close":9834,"volume":280873,"rsi_14":61.44,"sma_20":9378.0,"sma_60":7260.5,"sma_120":6234.92},{"date":"2025-03-26","open":9814,"high":10022,"low":9545,"close":9744,"volume":121028,"rsi_14":62.43,"sma_20":9431.5,"sma_60":7339.33,"sma_120":6268.83},{"date":"2025-03-27","open":9585,"high":9893,"low":9157,"close":9287,"volume":154818,"rsi_14":59.54,"sma_20":9442.0,"sma_60":7407.67,"sma_120":6299.33},{"date":"2025-03-28","open":9287,"high":9426,"low":8929,"close":8969,"volume":121833,"rsi_14":51.79,"sma_20":9440.5,"sma_60":7472.0,"sma_120":6325.17},{"date":"2025-03-31","open":8650,"high":9406,"low":8650,"close":9366,"volume":172211,"rsi_14":55.94,"sma_20":9464.0,"sma_60":7543.67,"sma_120":6353.08},{"date":"2025-04-01","open":9366,"high":9878,"low":9366,"close":9764,"volume":151327,"rsi_14":58.55,"sma_20":9490.5,"sma_60":7622.0,"sma_120":6386.0},{"date":"2025-04-02","open":9853,"high":9873,"low":9356,"close":9376,"volume":76860,"rsi_14":52.5,"sma_20":9510.5,"sma_60":7693.83,"sma_120":6415.5},{"date":"2025-04-03","open":9157,"high":9505,"low":9068,"close":9108,"volume":51473,"rsi_14":39.86,"sma_20":9524.5,"sma_60":7761.33,"sma_120":6443.67},{"date":"2025-04-04","open":9068,"high":9247,"low":8760,"close":9028,"volume":89594,"rsi_14":39.21,"sma_20":9548.5,"sma_60":7824.33,"sma_120":6470.17},{"date":"2025-04-07","open":8611,"high":8859,"low":8352,"close":8412,"volume":163277,"rsi_14":36.58,"sma_20":9527.5,"sma_60":7873.83,"sma_120":6493.08},{"date":"2025-04-08","open":8889,"high":8889,"low":8412,"close":8541,"volume":92436,"rsi_14":36.85,"sma_20":9511.5,"sma_60":7925.67,"sma_120":6518.75},{"date":"2025-04-09","open":8471,"high":8551,"low":8104,"close":8322,"volume":66915,"rsi_14":35.85,"sma_20":9478.0,"sma_60":7967.0,"sma_120":6542.58},{"date":"2025-04-10","open":8889,"high":9287,"low":8650,"close":9207,"volume":104383,"rsi_14":40.58,"sma_20":9481.5,"sma_60":8023.17,"sma_120":6573.67},{"date":"2025-04-11","open":9068,"high":9197,"low":8760,"close":9148,"volume":49553,"rsi_14":36.84,"sma_20":9440.5,"sma_60":8079.33,"sma_120":6602.83},{"date":"2025-04-14","open":9297,"high":9625,"low":8959,"close":9565,"volume":106629,"rsi_14":47.16,"sma_20":9421.0,"sma_60":8146.83,"sma_120":6636.67},{"date":"2025-04-15","open":9565,"high":10589,"low":9356,"close":10510,"volume":485704,"rsi_14":56.86,"sma_20":9464.5,"sma_60":8230.67,"sma_120":6678.17},{"date":"2025-04-16","open":10460,"high":10460,"low":9774,"close":10112,"volume":224358,"rsi_14":57.48,"sma_20":9482.5,"sma_60":8307.83,"sma_120":6717.92},{"date":"2025-04-17","open":10022,"high":10719,"low":9943,"close":10669,"volume":189154,"rsi_14":64.77,"sma_20":9533.0,"sma_60":8392.67,"sma_120":6762.08},{"date":"2025-04-18","open":10728,"high":10947,"low":10460,"close":10818,"volume":151819,"rsi_14":63.18,"sma_20":9565.5,"sma_60":8477.67,"sma_120":6808.83},{"date":"2025-04-21","open":10818,"high":11733,"low":10500,"close":11226,"volume":194819,"rsi_14":63.24,"sma_20":9605.0,"sma_60":8564.17,"sma_120":6857.67},{"date":"2025-04-22","open":11126,"high":11295,"low":10888,"close":11285,"volume":84612,"rsi_14":68.39,"sma_20":9678.0,"sma_60":8652.17,"sma_120":6909.17},{"date":"2025-04-23","open":11285,"high":12329,"low":11285,"close":12130,"volume":322890,"rsi_14":76.21,"sma_20":9798.0,"sma_60":8753.83,"sma_120":6967.67},{"date":"2025-04-24","open":12130,"high":12240,"low":11763,"close":12101,"volume":130013,"rsi_14":76.87,"sma_20":9939.5,"sma_60":8856.0,"sma_120":7024.75},{"date":"2025-04-25","open":12160,"high":12250,"low":11763,"close":11951,"volume":83952,"rsi_14":83.71,"sma_20":10089.5,"sma_60":8953.83,"sma_120":7080.58},{"date":"2025-04-28","open":11991,"high":12081,"low":11603,"close":11932,"volume":74081,"rsi_14":82.98,"sma_20":10218.5,"sma_60":9056.83,"sma_120":7136.0},{"date":"2025-04-29","open":11922,"high":12071,"low":11743,"close":12031,"volume":60478,"rsi_14":86.93,"sma_20":10332.5,"sma_60":9170.33,"sma_120":7191.42},{"date":"2025-04-30","open":12081,"high":12091,"low":11245,"close":11245,"volume":103771,"rsi_14":70.71,"sma_20":10426.5,"sma_60":9267.0,"sma_120":7241.17},{"date":"2025-05-02","open":11255,"high":11703,"low":11236,"close":11325,"volume":56176,"rsi_14":72.03,"sma_20":10538.0,"sma_60":9360.17,"sma_120":7290.17},{"date":"2025-05-07","open":11236,"high":11434,"low":10967,"close":11255,"volume":54530,"rsi_14":68.4,"sma_20":10650.0,"sma_60":9451.33,"sma_120":7337.67},{"date":"2025-05-08","open":11255,"high":11584,"low":11216,"close":11444,"volume":43524,"rsi_14":62.18,"sma_20":10802.5,"sma_60":9544.17,"sma_120":7387.0},{"date":"2025-05-09","open":11454,"high":11663,"low":10937,"close":11206,"volume":41181,"rsi_14":64.86,"sma_20":10936.5,"sma_60":9630.33,"sma_120":7434.08},{"date":"2025-05-12","open":11206,"high":12061,"low":11037,"close":12001,"volume":125472,"rsi_14":67.01,"sma_20":11121.5,"sma_60":9730.17,"sma_120":7488.0},{"date":"2025-05-13","open":11971,"high":12081,"low":11703,"close":11912,"volume":55205,"rsi_14":64.18,"sma_20":11257.5,"sma_60":9830.33,"sma_120":7544.5},{"date":"2025-05-14","open":12021,"high":12041,"low":11633,"close":11832,"volume":74722,"rsi_14":58.59,"sma_20":11392.5,"sma_60":9928.5,"sma_120":7602.0},{"date":"2025-05-15","open":11832,"high":11832,"low":10082,"close":10490,"volume":301575,"rsi_14":41.74,"sma_20":11439.0,"sma_60":9974.17,"sma_120":7650.5},{"date":"2025-05-16","open":13632,"high":13632,"low":13632,"close":13632,"volume":213974,"rsi_14":60.56,"sma_20":11596.0,"sma_60":10058.33,"sma_120":7725.12},{"date":"2025-05-19","open":14964,"high":17400,"low":14954,"close":16118,"volume":4147505,"rsi_14":71.0,"sma_20":11898.0,"sma_60":10184.0,"sma_120":7819.54},{"date":"2025-05-20","open":16028,"high":16694,"low":15760,"close":16505,"volume":513453,"rsi_14":73.23,"sma_20":12191.5,"sma_60":10310.5,"sma_120":7916.96},{"date":"2025-05-21","open":16426,"high":18494,"low":16018,"close":16306,"volume":933846,"rsi_14":71.91,"sma_20":12467.5,"sma_60":10429.0,"sma_120":8013.58},{"date":"2025-05-22","open":16078,"high":16237,"low":15243,"close":15501,"volume":229132,"rsi_14":66.23,"sma_20":12682.5,"sma_60":10536.33,"sma_120":8103.79},{"date":"2025-05-23","open":15431,"high":15620,"low":15064,"close":15352,"volume":119443,"rsi_14":70.43,"sma_20":12887.0,"sma_60":10647.67,"sma_120":8192.67},{"date":"2025-05-26","open":15322,"high":15422,"low":14666,"close":15342,"volume":217125,"rsi_14":70.12,"sma_20":13048.5,"sma_60":10759.33,"sma_120":8281.29},{"date":"2025-05-27","open":15262,"high":15760,"low":15054,"close":15600,"volume":135374,"rsi_14":71.36,"sma_20":13224.5,"sma_60":10868.67,"sma_120":8371.12},{"date":"2025-05-28","open":15600,"high":16257,"low":14904,"close":15054,"volume":321004,"rsi_14":67.14,"sma_20":13380.5,"sma_60":10970.17,"sma_120":8455.12},{"date":"2025-05-29","open":15093,"high":15342,"low":14666,"close":14875,"volume":148347,"rsi_14":67.52,"sma_20":13528.5,"sma_60":11070.33,"sma_120":8539.04},{"date":"2025-05-30","open":15044,"high":15113,"low":14427,"close":14586,"volume":110968,"rsi_14":62.97,"sma_20":13657.0,"sma_60":11160.0,"sma_120":8620.5},{"date":"2025-06-02","open":14586,"high":15074,"low":14179,"close":15034,"volume":143880,"rsi_14":65.13,"sma_20":13847.5,"sma_60":11261.5,"sma_120":8706.38},{"date":"2025-06-04","open":15243,"high":15243,"low":14716,"close":14964,"volume":87064,"rsi_14":65.19,"sma_20":14030.5,"sma_60":11364.33,"sma_120":8793.62},{"date":"2025-06-05","open":14885,"high":16207,"low":14885,"close":15799,"volume":270184,"rsi_14":77.08,"sma_20":14259.0,"sma_60":11485.83,"sma_120":8886.67},{"date":"2025-06-09","open":15909,"high":16118,"low":15312,"close":15720,"volume":127411,"rsi_14":65.49,"sma_20":14474.0,"sma_60":11601.33,"sma_120":8980.33},{"date":"2025-06-10","open":16008,"high":16635,"low":15412,"close":15650,"volume":202910,"rsi_14":44.6,"sma_20":14697.5,"sma_60":11715.17,"sma_120":9073.0},{"date":"2025-06-11","open":15710,"high":15909,"low":15044,"close":15302,"volume":181342,"rsi_14":35.96,"sma_20":14863.5,"sma_60":11821.0,"sma_120":9163.29},{"date":"2025-06-12","open":15302,"high":15779,"low":14994,"close":15441,"volume":67992,"rsi_14":39.76,"sma_20":15041.0,"sma_60":11926.67,"sma_120":9257.29},{"date":"2025-06-13","open":15630,"high":15680,"low":14726,"close":15024,"volume":85369,"rsi_14":43.78,"sma_20":15201.5,"sma_60":12011.5,"sma_120":9346.25},{"date":"2025-06-16","open":15014,"high":15352,"low":14527,"close":14934,"volume":106961,"rsi_14":44.47,"sma_20":15425.0,"sma_60":12095.0,"sma_120":9433.08},{"date":"2025-06-17","open":15700,"high":15998,"low":14815,"close":14914,"volume":220348,"rsi_14":44.36,"sma_20":15489.5,"sma_60":12183.33,"sma_120":9518.79},{"date":"2025-06-18","open":14914,"high":15342,"low":14755,"close":15272,"volume":60643,"rsi_14":45.78,"sma_20":15447.0,"sma_60":12275.83,"sma_120":9606.0},{"date":"2025-06-19","open":15282,"high":15909,"low":14626,"close":15909,"volume":242653,"rsi_14":60.75,"sma_20":15417.0,"sma_60":12380.5,"sma_120":9696.92},{"date":"2025-06-20","open":16406,"high":19568,"low":16137,"close":17907,"volume":2115370,"rsi_14":76.16,"sma_20":15497.5,"sma_60":12510.17,"sma_120":9803.42},{"date":"2025-06-23","open":17470,"high":19985,"low":17400,"close":19767,"volume":747210,"rsi_14":85.16,"sma_20":15712.0,"sma_60":12666.5,"sma_120":9924.92},{"date":"2025-06-24","open":20830,"high":23863,"low":20781,"close":22272,"volume":840756,"rsi_14":88.4,"sma_20":16060.0,"sma_60":12875.0,"sma_120":10067.75},{"date":"2025-06-25","open":22372,"high":23217,"low":21775,"close":22571,"volume":231084,"rsi_14":89.39,"sma_20":16423.5,"sma_60":13090.0,"sma_120":10214.67},{"date":"2025-06-26","open":23267,"high":23267,"low":21079,"close":22272,"volume":303271,"rsi_14":85.5,"sma_20":16759.0,"sma_60":13307.67,"sma_120":10357.67},{"date":"2025-06-27","open":22322,"high":22471,"low":21029,"close":22073,"volume":203239,"rsi_14":84.39,"sma_20":17112.0,"sma_60":13527.33,"sma_120":10499.67},{"date":"2025-06-30","open":22073,"high":22073,"low":20830,"close":21526,"volume":121882,"rsi_14":80.25,"sma_20":17446.5,"sma_60":13731.17,"sma_120":10637.42},{"date":"2025-07-01","open":21626,"high":21924,"low":21178,"close":21477,"volume":83536,"rsi_14":82.79,"sma_20":17793.0,"sma_60":13927.5,"sma_120":10774.75},{"date":"2025-07-02","open":21477,"high":21725,"low":20632,"close":21377,"volume":137240,"rsi_14":81.65,"sma_20":18112.0,"sma_60":14128.67,"sma_120":10911.25},{"date":"2025-07-03","open":21029,"high":22471,"low":20482,"close":20781,"volume":134318,"rsi_14":80.12,"sma_20":18404.5,"sma_60":14324.33,"sma_120":11042.83},{"date":"2025-07-04","open":20781,"high":20930,"low":19617,"close":19876,"volume":172766,"rsi_14":73.83,"sma_20":18609.5,"sma_60":14506.17,"sma_120":11165.25},{"date":"2025-07-07","open":19796,"high":20830,"low":19299,"close":20731,"volume":80647,"rsi_14":75.95,"sma_20":18861.5,"sma_60":14712.67,"sma_120":11293.25},{"date":"2025-07-08","open":20184,"high":20482,"low":19120,"close":20333,"volume":212422,"rsi_14":72.5,"sma_20":19097.0,"sma_60":14910.33,"sma_120":11418.0},{"date":"2025-07-09","open":20284,"high":21427,"low":19846,"close":21079,"volume":90317,"rsi_14":72.77,"sma_20":19387.5,"sma_60":15124.17,"sma_120":11545.58},{"date":"2025-07-10","open":21278,"high":21626,"low":20582,"close":21477,"volume":105107,"rsi_14":68.3,"sma_20":19691.0,"sma_60":15329.83,"sma_120":11676.5},{"date":"2025-07-11","open":21278,"high":21924,"low":20284,"close":20930,"volume":144969,"rsi_14":56.89,"sma_20":19988.0,"sma_60":15527.33,"sma_120":11803.33},{"date":"2025-07-14","open":20532,"high":21178,"low":20234,"close":21079,"volume":99006,"rsi_14":40.2,"sma_20":20297.0,"sma_60":15720.33,"sma_120":11933.58},{"date":"2025-07-15","open":21278,"high":21924,"low":20632,"close":21874,"volume":133454,"rsi_14":44.71,"sma_20":20647.0,"sma_60":15910.83,"sma_120":12070.75},{"date":"2025-07-16","open":22322,"high":22372,"low":20085,"close":21377,"volume":346127,"rsi_14":43.4,"sma_20":20954.0,"sma_60":16099.67,"sma_120":12203.75},{"date":"2025-07-17","open":21377,"high":21377,"low":19498,"close":19588,"volume":309403,"rsi_14":35.15,"sma_20":21139.0,"sma_60":16249.17,"sma_120":12320.92},{"date":"2025-07-18","open":19836,"high":19985,"low":18106,"close":19707,"volume":88909,"rsi_14":38.55,"sma_20":21229.5,"sma_60":16398.17,"sma_120":12437.92},{"date":"2025-07-21","open":19936,"high":20383,"low":19498,"close":19866,"volume":90824,"rsi_14":40.0,"sma_20":21234.5,"sma_60":16543.0,"sma_120":12553.58},{"date":"2025-07-22","open":19886,"high":22223,"low":19886,"close":22123,"volume":435549,"rsi_14":53.65,"sma_20":21227.0,"sma_60":16724.67,"sma_120":12688.42},{"date":"2025-07-23","open":21725,"high":22620,"low":21427,"close":22322,"volume":185102,"rsi_14":57.85,"sma_20":21214.5,"sma_60":16895.5,"sma_120":12824.67},{"date":"2025-07-24","open":22322,"high":22521,"low":21328,"close":21924,"volume":166548,"rsi_14":61.0,"sma_20":21197.0,"sma_60":17060.17,"sma_120":12958.08},{"date":"2025-07-25","open":21526,"high":21725,"low":20333,"close":20880,"volume":195081,"rsi_14":50.79,"sma_20":21137.0,"sma_60":17209.83,"sma_120":13081.83},{"date":"2025-07-28","open":20830,"high":21825,"low":20482,"close":21775,"volume":91139,"rsi_14":57.21,"sma_20":21149.5,"sma_60":17374.83,"sma_120":13215.83},{"date":"2025-07-29","open":22024,"high":22372,"low":21278,"close":22024,"volume":120152,"rsi_14":54.97,"sma_20":21177.0,"sma_60":17542.33,"sma_120":13356.33},{"date":"2025-07-30","open":22223,"high":22571,"low":21725,"close":22223,"volume":74803,"rsi_14":54.01,"sma_20":21219.5,"sma_60":17726.33,"sma_120":13496.67},{"date":"2025-07-31","open":22372,"high":24311,"low":22073,"close":24161,"volume":251278,"rsi_14":65.12,"sma_20":21389.5,"sma_60":17941.5,"sma_120":13650.83},{"date":"2025-08-01","open":22869,"high":23316,"low":20880,"close":20880,"volume":346140,"rsi_14":49.28,"sma_20":21440.0,"sma_60":18102.83,"sma_120":13777.08},{"date":"2025-08-04","open":20980,"high":21328,"low":20085,"close":20482,"volume":95830,"rsi_14":44.81,"sma_20":21427.5,"sma_60":18254.33,"sma_120":13899.25},{"date":"2025-08-05","open":20681,"high":21079,"low":20035,"close":20433,"volume":80415,"rsi_14":46.36,"sma_20":21432.5,"sma_60":18409.0,"sma_120":14019.67},{"date":"2025-08-06","open":20234,"high":20532,"low":19886,"close":20284,"volume":62757,"rsi_14":53.07,"sma_20":21392.5,"sma_60":18547.83,"sma_120":14139.0},{"date":"2025-08-07","open":20632,"high":20980,"low":19727,"close":20930,"volume":110413,"rsi_14":55.16,"sma_20":21365.0,"sma_60":18699.0,"sma_120":14264.67},{"date":"2025-08-08","open":21129,"high":23068,"low":20880,"close":22869,"volume":182338,"rsi_14":61.01,"sma_20":21462.5,"sma_60":18884.0,"sma_120":14406.25},{"date":"2025-08-11","open":22869,"high":23863,"low":22421,"close":23664,"volume":130441,"rsi_14":56.33,"sma_20":21592.5,"sma_60":19104.83,"sma_120":14539.5},{"date":"2025-08-12","open":23863,"high":23863,"low":21576,"close":22620,"volume":116251,"rsi_14":51.15,"sma_20":21630.0,"sma_60":19255.5,"sma_120":14656.92},{"date":"2025-08-13","open":22919,"high":24211,"low":22869,"close":23515,"volume":197916,"rsi_14":55.88,"sma_20":21737.5,"sma_60":19379.5,"sma_120":14781.75},{"date":"2025-08-14","open":23515,"high":23664,"low":22620,"close":23267,"volume":129300,"rsi_14":59.38,"sma_20":21922.5,"sma_60":19492.83,"sma_120":14901.67},{"date":"2025-08-18","open":18683,"high":18961,"low":16495,"close":17281,"volume":1383159,"rsi_14":37.39,"sma_20":21800.5,"sma_60":19509.17,"sma_120":14969.08},{"date":"2025-08-19","open":17400,"high":17689,"low":16654,"close":16764,"volume":258046,"rsi_14":35.46,"sma_20":21644.5,"sma_60":19530.33,"sma_120":15033.33},{"date":"2025-08-20","open":15859,"high":16704,"low":15829,"close":16237,"volume":263552,"rsi_14":33.75,"sma_20":21348.5,"sma_60":19545.17,"sma_120":15096.42},{"date":"2025-08-21","open":16555,"high":16565,"low":15481,"close":15760,"volume":305750,"rsi_14":25.22,"sma_20":21018.5,"sma_60":19552.17,"sma_120":15155.75},{"date":"2025-08-22","open":15889,"high":16306,"low":15610,"close":15929,"volume":169869,"rsi_14":32.11,"sma_20":20717.0,"sma_60":19557.67,"sma_120":15213.17},{"date":"2025-08-25","open":16217,"high":17430,"low":16008,"close":16495,"volume":346134,"rsi_14":35.77,"sma_20":20496.5,"sma_60":19581.83,"sma_120":15276.0},{"date":"2025-08-26","open":16326,"high":16873,"low":15968,"close":16645,"volume":125610,"rsi_14":36.58,"sma_20":20238.5,"sma_60":19611.5,"sma_120":15340.92},{"date":"2025-08-27","open":16645,"high":16645,"low":16277,"close":16545,"volume":71536,"rsi_14":36.7,"sma_20":19963.0,"sma_60":19644.33,"sma_120":15402.17},{"date":"2025-08-28","open":16535,"high":16555,"low":16187,"close":16436,"volume":105978,"rsi_14":33.38,"sma_20":19672.0,"sma_60":19667.83,"sma_120":15464.67},{"date":"2025-08-29","open":16436,"high":16605,"low":15799,"close":15929,"volume":109508,"rsi_14":21.3,"sma_20":19258.0,"sma_60":19684.0,"sma_120":15524.17},{"date":"2025-09-01","open":15491,"high":16177,"low":15412,"close":16008,"volume":78935,"rsi_14":16.35,"sma_20":19013.0,"sma_60":19687.5,"sma_120":15586.67},{"date":"2025-09-02","open":16108,"high":16297,"low":15720,"close":16118,"volume":95507,"rsi_14":18.86,"sma_20":18793.5,"sma_60":19694.17,"sma_120":15647.75},{"date":"2025-09-03","open":16118,"high":16157,"low":15610,"close":16098,"volume":139514,"rsi_14":11.23,"sma_20":18575.5,"sma_60":19701.67,"sma_120":15708.42},{"date":"2025-09-04","open":15929,"high":16495,"low":15929,"close":16376,"volume":53374,"rsi_14":14.09,"sma_20":18379.0,"sma_60":19719.67,"sma_120":15770.33},{"date":"2025-09-05","open":16456,"high":16833,"low":16326,"close":16625,"volume":88062,"rsi_14":41.49,"sma_20":18162.5,"sma_60":19739.5,"sma_120":15833.08},{"date":"2025-09-08","open":16605,"high":16605,"low":16118,"close":16446,"volume":85215,"rsi_14":45.48,"sma_20":17839.5,"sma_60":19763.33,"sma_120":15887.42},{"date":"2025-09-09","open":16654,"high":17877,"low":16485,"close":17858,"volume":257602,"rsi_14":68.4,"sma_20":17547.5,"sma_60":19812.33,"sma_120":15953.67},{"date":"2025-09-10","open":17858,"high":17887,"low":17002,"close":17251,"volume":248148,"rsi_14":66.45,"sma_20":17277.5,"sma_60":19851.5,"sma_120":16017.42},{"date":"2025-09-11","open":17341,"high":18892,"low":17341,"close":17947,"volume":224415,"rsi_14":69.94,"sma_20":16997.5,"sma_60":19896.33,"sma_120":16086.08},{"date":"2025-09-12","open":17549,"high":18733,"low":17549,"close":18653,"volume":146842,"rsi_14":70.75,"sma_20":16765.5,"sma_60":19942.33,"sma_120":16161.42},{"date":"2025-09-15","open":18892,"high":19588,"low":18822,"close":19538,"volume":174845,"rsi_14":74.37,"sma_20":16879.0,"sma_60":19969.67,"sma_120":16239.92},{"date":"2025-09-16","open":19548,"high":19687,"low":19051,"close":19190,"volume":65064,"rsi_14":71.38,"sma_20":17001.0,"sma_60":19960.0,"sma_120":16313.25},{"date":"2025-09-17","open":19001,"high":19190,"low":18394,"close":19051,"volume":53585,"rsi_14":71.04,"sma_20":17142.5,"sma_60":19906.0,"sma_120":16390.5},{"date":"2025-09-18","open":19381,"high":20935,"low":19270,"close":20582,"volume":116035,"rsi_14":81.38,"sma_20":17370.0,"sma_60":19867.67,"sma_120":16478.83},{"date":"2025-09-19","open":20400,"high":21050,"low":19780,"close":20000,"volume":68123,"rsi_14":76.71,"sma_20":17569.0,"sma_60":19827.67,"sma_120":16567.67},{"date":"2025-09-22","open":19886,"high":22024,"low":19886,"close":21377,"volume":107634,"rsi_14":80.44,"sma_20":17814.5,"sma_60":19816.0,"sma_120":16671.67},{"date":"2025-09-23","open":21676,"high":22322,"low":20482,"close":20830,"volume":89334,"rsi_14":75.81,"sma_20":18025.0,"sma_60":19804.33,"sma_120":16767.75},{"date":"2025-09-24","open":20731,"high":22421,"low":20482,"close":22173,"volume":123480,"rsi_14":78.33,"sma_20":18308.0,"sma_60":19816.0,"sma_120":16871.75},{"date":"2025-09-25","open":22173,"high":22272,"low":21377,"close":21626,"volume":56868,"rsi_14":73.75,"sma_20":18569.0,"sma_60":19820.17,"sma_120":16974.42},{"date":"2025-09-26","open":21278,"high":21775,"low":20482,"close":21129,"volume":104879,"rsi_14":71.59,"sma_20":18830.5,"sma_60":19826.0,"sma_120":17075.17},{"date":"2025-09-29","open":21129,"high":23416,"low":21129,"close":22919,"volume":157151,"rsi_14":72.54,"sma_20":19178.0,"sma_60":19877.0,"sma_120":17191.58},{"date":"2025-09-30","open":23018,"high":23416,"low":22073,"close":22968,"volume":72755,"rsi_14":76.79,"sma_20":19522.5,"sma_60":19914.5,"sma_120":17313.58},{"date":"2025-10-01","open":22819,"high":23863,"low":22620,"close":23764,"volume":91823,"rsi_14":77.01,"sma_20":19908.0,"sma_60":19972.0,"sma_120":17441.17},{"date":"2025-10-02","open":25305,"high":27343,"low":24410,"close":26995,"volume":320766,"rsi_14":81.38,"sma_20":20442.0,"sma_60":20071.17,"sma_120":17597.67},{"date":"2025-10-10","open":29083,"high":29630,"low":25901,"close":26647,"volume":335510,"rsi_14":77.86,"sma_20":20946.0,"sma_60":20157.83,"sma_120":17743.83},{"date":"2025-10-13","open":25156,"high":27393,"low":24957,"close":26200,"volume":176558,"rsi_14":77.26,"sma_20":21436.5,"sma_60":20246.17,"sma_120":17886.75},{"date":"2025-10-14","open":26597,"high":26846,"low":24360,"close":24708,"volume":236467,"rsi_14":69.91,"sma_20":21781.0,"sma_60":20307.0,"sma_120":18013.67},{"date":"2025-10-15","open":25255,"high":25504,"low":24410,"close":25056,"volume":122256,"rsi_14":67.91,"sma_20":22173.5,"sma_60":20360.33,"sma_120":18135.58},{"date":"2025-10-16","open":25007,"high":25404,"low":24410,"close":25007,"volume":147277,"rsi_14":69.73,"sma_20":22528.5,"sma_60":20421.17,"sma_120":18260.42},{"date":"2025-10-17","open":25056,"high":27244,"low":24609,"close":26150,"volume":254275,"rsi_14":68.9,"sma_20":22905.5,"sma_60":20531.17,"sma_120":18390.17},{"date":"2025-10-20","open":26249,"high":27144,"low":25852,"close":26747,"volume":170175,"rsi_14":73.33,"sma_20":23268.0,"sma_60":20649.17,"sma_120":18523.67},{"date":"2025-10-21","open":26796,"high":27940,"low":25255,"close":26349,"volume":155827,"rsi_14":67.8,"sma_20":23628.0,"sma_60":20757.83,"sma_120":18650.42},{"date":"2025-10-22","open":26349,"high":26896,"low":23913,"close":26597,"volume":117756,"rsi_14":71.74,"sma_20":24007.5,"sma_60":20832.83,"sma_120":18778.75},{"date":"2025-10-23","open":26299,"high":27194,"low":25355,"close":26945,"volume":99418,"rsi_14":75.77,"sma_20":24342.5,"sma_60":20910.33,"sma_120":18902.92},{"date":"2025-10-24","open":28636,"high":29083,"low":26945,"close":26945,"volume":283094,"rsi_14":71.2,"sma_20":24697.5,"sma_60":20994.5,"sma_120":19027.33},{"date":"2025-10-27","open":27492,"high":29332,"low":26796,"close":29332,"volume":313105,"rsi_14":76.89,"sma_20":25097.5,"sma_60":21136.17,"sma_120":19173.0},{"date":"2025-10-28","open":29332,"high":29332,"low":27840,"close":28288,"volume":123298,"rsi_14":68.72,"sma_20":25472.5,"sma_60":21245.33,"sma_120":19310.08},{"date":"2025-10-29","open":28437,"high":28735,"low":27045,"close":27791,"volume":110069,"rsi_14":54.26,"sma_20":25755.0,"sma_60":21342.0,"sma_120":19442.17},{"date":"2025-10-30","open":27443,"high":27641,"low":25951,"close":26896,"volume":172298,"rsi_14":51.26,"sma_20":26020.0,"sma_60":21420.33,"sma_120":19573.33},{"date":"2025-10-31","open":26846,"high":27393,"low":26150,"close":26697,"volume":85075,"rsi_14":52.58,"sma_20":26300.0,"sma_60":21462.83,"sma_120":19702.17},{"date":"2025-11-03","open":26448,"high":26697,"low":25504,"close":26349,"volume":183644,"rsi_14":59.65,"sma_20":26472.5,"sma_60":21554.5,"sma_120":19828.67},{"date":"2025-11-04","open":26349,"high":27443,"low":26100,"close":26597,"volume":132659,"rsi_14":59.17,"sma_20":26655.0,"sma_60":21657.0,"sma_120":19955.67},{"date":"2025-11-05","open":26051,"high":26498,"low":23465,"close":26051,"volume":181710,"rsi_14":55.87,"sma_20":26770.0,"sma_60":21751.17,"sma_120":20080.08},{"date":"2025-11-06","open":26399,"high":27592,"low":25802,"close":27045,"volume":141493,"rsi_14":55.11,"sma_20":26772.5,"sma_60":21864.5,"sma_120":20206.17},{"date":"2025-11-07","open":26399,"high":26796,"low":24758,"close":25553,"volume":160331,"rsi_14":43.81,"sma_20":26717.5,"sma_60":21942.0,"sma_120":20320.5},{"date":"2025-11-10","open":25603,"high":26796,"low":24708,"close":26399,"volume":125691,"rsi_14":50.25,"sma_20":26727.5,"sma_60":22001.17,"sma_120":20442.58},{"date":"2025-11-11","open":26448,"high":27343,"low":25703,"close":26697,"volume":136447,"rsi_14":50.49,"sma_20":26827.5,"sma_60":22052.0,"sma_120":20578.42},{"date":"2025-11-12","open":26697,"high":26697,"low":25056,"close":25852,"volume":92241,"rsi_14":44.86,"sma_20":26867.5,"sma_60":22106.17,"sma_120":20680.83},{"date":"2025-11-13","open":25504,"high":26796,"low":25056,"close":26299,"volume":68545,"rsi_14":47.09,"sma_20":26932.5,"sma_60":22152.83,"sma_120":20766.17},{"date":"2025-11-14","open":20930,"high":21377,"low":18444,"close":18444,"volume":1667477,"rsi_14":17.12,"sma_20":26545.0,"sma_60":22072.0,"sma_120":20782.42},{"date":"2025-11-17","open":18633,"high":19309,"low":18454,"close":19250,"volume":287456,"rsi_14":22.3,"sma_20":26168.0,"sma_60":22105.0,"sma_120":20807.08},{"date":"2025-11-18","open":19001,"high":19329,"low":17400,"close":17927,"volume":293252,"rsi_14":21.23,"sma_20":25744.5,"sma_60":22124.5,"sma_120":20827.42},{"date":"2025-11-19","open":17798,"high":18683,"low":17311,"close":18126,"volume":126445,"rsi_14":23.34,"sma_20":25318.5,"sma_60":22156.17,"sma_120":20850.67},{"date":"2025-11-20","open":18534,"high":18762,"low":18086,"close":18494,"volume":117021,"rsi_14":25.31,"sma_20":24893.5,"sma_60":22202.0,"sma_120":20877.08},{"date":"2025-11-21","open":17450,"high":17798,"low":16953,"close":17092,"volume":149241,"rsi_14":23.8,"sma_20":24398.0,"sma_60":22221.5,"sma_120":20889.58},{"date":"2025-11-24","open":17559,"high":18017,"low":17082,"close":17649,"volume":92440,"rsi_14":25.11,"sma_20":23810.5,"sma_60":22240.83,"sma_120":20911.33},{"date":"2025-11-25","open":18335,"high":19190,"low":18106,"close":18792,"volume":182208,"rsi_14":30.46,"sma_20":23333.0,"sma_60":22276.83,"sma_120":20944.17},{"date":"2025-11-26","open":19051,"high":19051,"low":18116,"close":18683,"volume":114528,"rsi_14":26.36,"sma_20":22875.0,"sma_60":22312.67,"sma_120":20978.5},{"date":"2025-11-27","open":18772,"high":18991,"low":18385,"close":18593,"volume":57437,"rsi_14":28.63,"sma_20":22457.5,"sma_60":22348.83,"sma_120":21008.33},{"date":"2025-11-28","open":18742,"high":18931,"low":18265,"close":18931,"volume":73928,"rsi_14":26.34,"sma_20":22067.0,"sma_60":22399.17,"sma_120":21041.58},{"date":"2025-12-01","open":19190,"high":19190,"low":18573,"close":18802,"volume":88647,"rsi_14":24.71,"sma_20":21687.5,"sma_60":22446.0,"sma_120":21066.75},{"date":"2025-12-02","open":18872,"high":19090,"low":18593,"close":18842,"volume":77841,"rsi_14":26.33,"sma_20":21297.5,"sma_60":22491.67,"sma_120":21092.92},{"date":"2025-12-03","open":18892,"high":19289,"low":18852,"close":19220,"volume":77975,"rsi_14":25.98,"sma_20":20954.0,"sma_60":22544.0,"sma_120":21122.83},{"date":"2025-12-04","open":19240,"high":19240,"low":18514,"close":18673,"volume":57240,"rsi_14":51.54,"sma_20":20533.0,"sma_60":22582.5,"sma_120":21151.08},{"date":"2025-12-05","open":18742,"high":19090,"low":18494,"close":19090,"volume":55024,"rsi_14":48.87,"sma_20":20208.0,"sma_60":22623.83,"sma_120":21181.67},{"date":"2025-12-08","open":18951,"high":19110,"low":18623,"close":19031,"volume":58204,"rsi_14":59.55,"sma_20":19837.5,"sma_60":22667.17,"sma_120":21215.25},{"date":"2025-12-09","open":19031,"high":19041,"low":18494,"close":18762,"volume":60967,"rsi_14":55.44,"sma_20":19438.5,"sma_60":22682.33,"sma_120":21247.33},{"date":"2025-12-10","open":18882,"high":19757,"low":18713,"close":18991,"volume":123956,"rsi_14":54.36,"sma_20":19093.5,"sma_60":22711.5,"sma_120":21281.5},{"date":"2025-12-11","open":19100,"high":19120,"low":18424,"close":18504,"volume":71288,"rsi_14":64.73,"sma_20":18701.5,"sma_60":22720.83,"sma_120":21308.58},{"date":"2025-12-12","open":18414,"high":18663,"low":18285,"close":18504,"volume":35155,"rsi_14":60.09,"sma_20":18704.5,"sma_60":22718.33,"sma_120":21330.33},{"date":"2025-12-15","open":18106,"high":18345,"low":17748,"close":18255,"volume":56489,"rsi_14":41.96,"sma_20":18654.5,"sma_60":22696.83,"sma_120":21333.25},{"date":"2025-12-16","open":18196,"high":18196,"low":17430,"close":17470,"volume":91539,"rsi_14":34.9,"sma_20":18631.5,"sma_60":22668.0,"sma_120":21314.0},{"date":"2025-12-17","open":17460,"high":18335,"low":17341,"close":18046,"volume":87546,"rsi_14":43.93,"sma_20":18627.5,"sma_60":22651.17,"sma_120":21278.58},{"date":"2025-12-18","open":17649,"high":18176,"low":17450,"close":18037,"volume":39371,"rsi_14":39.29,"sma_20":18604.5,"sma_60":22613.5,"sma_120":21240.58},{"date":"2025-12-19","open":18066,"high":18404,"low":17490,"close":17887,"volume":58640,"rsi_14":39.1,"sma_20":18644.5,"sma_60":22580.0,"sma_120":21203.83},{"date":"2025-12-22","open":17927,"high":18593,"low":17927,"close":18434,"volume":91358,"rsi_14":45.67,"sma_20":18684.0,"sma_60":22530.67,"sma_120":21173.33},{"date":"2025-12-23","open":18434,"high":18434,"low":17629,"close":17698,"volume":88396,"rsi_14":34.97,"sma_20":18629.0,"sma_60":22478.17,"sma_120":21141.25},{"date":"2025-12-24","open":17728,"high":17997,"low":16903,"close":17231,"volume":82938,"rsi_14":35.53,"sma_20":18556.0,"sma_60":22395.33,"sma_120":21105.67},{"date":"2025-12-26","open":17341,"high":17589,"low":17002,"close":17430,"volume":78103,"rsi_14":32.57,"sma_20":18497.5,"sma_60":22325.0,"sma_120":21072.58},{"date":"2025-12-29","open":17870,"high":18200,"low":16600,"close":16700,"volume":269572,"rsi_14":28.06,"sma_20":18380.5,"sma_60":22249.17,"sma_120":21037.58},{"date":"2025-12-30","open":16710,"high":17150,"low":16590,"close":16880,"volume":68667,"rsi_14":31.81,"sma_20":18279.0,"sma_60":22146.33,"sma_120":21011.67},{"date":"2026-01-02","open":16800,"high":17640,"low":16800,"close":17590,"volume":96984,"rsi_14":37.31,"sma_20":18211.0,"sma_60":22054.5,"sma_120":20984.5},{"date":"2026-01-05","open":17830,"high":19090,"low":17830,"close":18270,"volume":192129,"rsi_14":47.23,"sma_20":18158.0,"sma_60":21960.67,"sma_120":20966.33},{"date":"2026-01-06","open":18150,"high":18500,"low":17860,"close":18340,"volume":86956,"rsi_14":47.83,"sma_20":18136.0,"sma_60":21813.83,"sma_120":20942.5},{"date":"2026-01-07","open":18600,"high":18670,"low":17210,"close":17340,"volume":140068,"rsi_14":42.67,"sma_20":18043.0,"sma_60":21656.17,"sma_120":20907.0},{"date":"2026-01-08","open":17340,"high":17410,"low":16720,"close":16780,"volume":103872,"rsi_14":44.13,"sma_20":17925.0,"sma_60":21496.67,"sma_120":20871.42},{"date":"2026-01-09","open":16780,"high":16970,"low":16080,"close":16210,"volume":164760,"rsi_14":35.57,"sma_20":17792.0,"sma_60":21352.67,"sma_120":20829.83},{"date":"2026-01-12","open":16230,"high":16670,"low":15970,"close":16450,"volume":105255,"rsi_14":37.84,"sma_20":17659.5,"sma_60":21206.83,"sma_120":20783.58},{"date":"2026-01-13","open":16680,"high":16790,"low":16100,"close":16330,"volume":61984,"rsi_14":38.01,"sma_20":17545.5,"sma_60":21059.83,"sma_120":20740.5},{"date":"2026-01-14","open":16330,"high":16510,"low":15810,"close":15910,"volume":118163,"rsi_14":30.63,"sma_20":17410.5,"sma_60":20886.67,"sma_120":20708.92},{"date":"2026-01-15","open":15870,"high":16210,"low":15650,"close":16170,"volume":65195,"rsi_14":37.08,"sma_20":17301.0,"sma_60":20707.83,"sma_120":20678.5},{"date":"2026-01-16","open":16480,"high":17420,"low":16390,"close":17010,"volume":156916,"rsi_14":47.6,"sma_20":17273.0,"sma_60":20549.67,"sma_120":20653.75},{"date":"2026-01-19","open":16980,"high":17300,"low":16600,"close":16990,"volume":71286,"rsi_14":52.56,"sma_20":17158.5,"sma_60":20218.83,"sma_120":20609.92},{"date":"2026-01-20","open":17000,"high":18490,"low":16120,"close":18210,"volume":221196,"rsi_14":59.91,"sma_20":17169.5,"sma_60":20070.67,"sma_120":20574.58},{"date":"2026-01-21","open":17820,"high":17990,"low":17000,"close":17880,"volume":137740,"rsi_14":52.29,"sma_20":17136.5,"sma_60":19877.0,"sma_120":20539.83},{"date":"2026-01-22","open":18190,"high":18420,"low":17230,"close":18040,"volume":138359,"rsi_14":53.47,"sma_20":17188.0,"sma_60":19894.17,"sma_120":20515.17},{"date":"2026-01-23","open":18000,"high":18350,"low":17690,"close":18310,"volume":104903,"rsi_14":50.33,"sma_20":17213.5,"sma_60":19725.17,"sma_120":20485.25},{"date":"2026-01-26","open":18400,"high":18850,"low":18290,"close":18700,"volume":115285,"rsi_14":52.81,"sma_20":17282.0,"sma_60":19571.0,"sma_120":20456.5},{"date":"2026-01-27","open":18430,"high":19540,"low":18350,"close":19350,"volume":133023,"rsi_14":66.61,"sma_20":17373.0,"sma_60":19442.67,"sma_120":20431.5},{"date":"2026-01-28","open":20000,"high":22000,"low":19970,"close":21400,"volume":475503,"rsi_14":80.64,"sma_20":17608.0,"sma_60":19351.83,"sma_120":20407.33},{"date":"2026-01-29","open":22100,"high":22450,"low":19910,"close":20750,"volume":354975,"rsi_14":79.79,"sma_20":17801.5,"sma_60":19256.0,"sma_120":20405.25},{"date":"2026-01-30","open":20750,"high":21750,"low":20200,"close":20550,"volume":251764,"rsi_14":77.04,"sma_20":17949.5,"sma_60":19152.67,"sma_120":20404.83},{"date":"2026-02-02","open":20050,"high":20550,"low":19350,"close":19650,"volume":186242,"rsi_14":69.86,"sma_20":18018.5,"sma_60":19043.5,"sma_120":20397.33},{"date":"2026-02-03","open":20400,"high":21650,"low":20000,"close":21500,"volume":198931,"rsi_14":78.55,"sma_20":18176.5,"sma_60":18948.5,"sma_120":20406.5},{"date":"2026-02-04","open":21350,"high":21850,"low":20300,"close":21500,"volume":148110,"rsi_14":67.42,"sma_20":17321.5,"sma_60":19951.83,"sma_120":20544.0},{"date":"2026-02-05","open":20600,"high":22100,"low":20200,"close":20400,"volume":183146,"rsi_14":60.0,"sma_20":17475.0,"sma_60":19817.67,"sma_120":20531.5},{"date":"2026-02-06","open":19850,"high":21200,"low":18860,"close":20350,"volume":158917,"rsi_14":66.1,"sma_20":17616.0,"sma_60":19691.0,"sma_120":20516.5},{"date":"2026-02-09","open":21050,"high":21950,"low":20950,"close":21750,"volume":136455,"rsi_14":74.39,"sma_20":17868.5,"sma_60":19602.67,"sma_120":20511.5},{"date":"2026-02-10","open":21750,"high":23500,"low":21550,"close":22000,"volume":331045,"rsi_14":79.33,"sma_20":18124.5,"sma_60":19521.83,"sma_120":20492.33},{"date":"2026-02-11","open":21900,"high":22400,"low":21300,"close":21700,"volume":116353,"rsi_14":76.44,"sma_20":18330.0,"sma_60":19441.83,"sma_120":20498.17},{"date":"2026-02-12","open":21750,"high":22600,"low":18290,"close":20200,"volume":601600,"rsi_14":67.11,"sma_20":18426.5,"sma_60":19332.67,"sma_120":20494.83},{"date":"2026-02-13","open":24050,"high":26250,"low":23550,"close":25650,"volume":2426172,"rsi_14":79.8,"sma_20":18792.0,"sma_60":19323.5,"sma_120":20537.33},{"date":"2026-02-19","open":26400,"high":32150,"low":26100,"close":31300,"volume":1111676,"rsi_14":84.81,"sma_20":19490.0,"sma_60":19391.83,"sma_120":20628.17},{"date":"2026-02-20","open":31300,"high":32550,"low":30950,"close":31800,"volume":347286,"rsi_14":84.57,"sma_20":20241.0,"sma_60":19493.5,"sma_120":20717.75},{"date":"2026-02-23","open":31700,"high":32050,"low":28550,"close":29000,"volume":455006,"rsi_14":74.78,"sma_20":20880.5,"sma_60":19534.33,"sma_120":20767.75},{"date":"2026-02-24","open":29200,"high":31100,"low":28750,"close":30550,"volume":294729,"rsi_14":76.36,"sma_20":21585.5,"sma_60":19596.0,"sma_120":20824.0},{"date":"2026-02-25","open":31050,"high":31700,"low":29350,"close":29500,"volume":222274,"rsi_14":72.09,"sma_20":22244.0,"sma_60":19654.33,"sma_120":20880.25},{"date":"2026-02-26","open":29800,"high":33800,"low":29800,"close":31400,"volume":364400,"rsi_14":74.93,"sma_20":23018.5,"sma_60":19711.17,"sma_120":20891.58},{"date":"2026-02-27","open":31400,"high":32700,"low":30250,"close":31350,"volume":232026,"rsi_14":70.91,"sma_20":23777.5,"sma_60":19950.17,"sma_120":21011.08},{"date":"2026-03-03","open":30100,"high":31900,"low":29000,"close":29000,"volume":226536,"rsi_14":67.34,"sma_20":24377.0,"sma_60":20110.83,"sma_120":21107.92},{"date":"2026-03-04","open":27700,"high":28600,"low":24650,"close":25150,"volume":374563,"rsi_14":58.39,"sma_20":24784.0,"sma_60":20229.5,"sma_120":21177.0},{"date":"2026-03-05","open":28300,"high":30350,"low":27100,"close":29650,"volume":261341,"rsi_14":62.46,"sma_20":25417.0,"sma_60":20419.83,"sma_120":21288.0},{"date":"2026-03-06","open":29350,"high":31000,"low":28550,"close":31000,"volume":267798,"rsi_14":63.72,"sma_20":26056.5,"sma_60":20626.5,"sma_120":21414.25},{"date":"2026-03-09","open":28800,"high":29400,"low":26500,"close":27700,"volume":248184,"rsi_14":58.38,"sma_20":26547.5,"sma_60":20801.67,"sma_120":21511.58},{"date":"2026-03-10","open":30150,"high":30450,"low":28500,"close":29200,"volume":206081,"rsi_14":62.57,"sma_20":26932.5,"sma_60":20992.5,"sma_120":21616.67},{"date":"2026-03-11","open":29600,"high":31000,"low":28550,"close":29350,"volume":174688,"rsi_14":56.07,"sma_20":27380.0,"sma_60":21166.67,"sma_120":21721.75},{"date":"2026-03-12","open":29250,"high":29600,"low":28650,"close":29250,"volume":80937,"rsi_14":45.89,"sma_20":27825.0,"sma_60":21341.0,"sma_120":21826.83},{"date":"2026-03-13","open":28450,"high":28800,"low":27750,"close":28350,"volume":117104,"rsi_14":43.2,"sma_20":28155.0,"sma_60":21501.83,"sma_120":21925.33},{"date":"2026-03-16","open":28350,"high":28850,"low":27200,"close":28100,"volume":108083,"rsi_14":48.03,"sma_20":28460.0,"sma_60":21621.17,"sma_120":22033.58},{"date":"2026-03-17","open":28950,"high":28950,"low":27650,"close":27650,"volume":96703,"rsi_14":43.32,"sma_20":28757.5,"sma_60":21798.5,"sma_120":22122.25},{"date":"2026-03-18","open":28500,"high":29000,"low":27700,"close":27900,"volume":151971,"rsi_14":46.17,"sma_20":29142.5,"sma_60":21947.67,"sma_120":22219.67},{"date":"2026-03-19","open":27150,"high":28500,"low":26500,"close":28050,"volume":135985,"rsi_14":41.25,"sma_20":29262.5,"sma_60":22093.0,"sma_120":22318.5},{"date":"2026-03-20","open":28050,"high":28800,"low":27300,"close":27450,"volume":127896,"rsi_14":40.1,"sma_20":29070.0,"sma_60":22237.5,"sma_120":22410.0},{"date":"2026-03-23","open":26700,"high":26700,"low":25500,"close":25900,"volume":123010,"rsi_14":41.8,"sma_20":28775.0,"sma_60":22349.17,"sma_120":22486.5},{"date":"2026-03-24","open":26800,"high":26950,"low":25000,"close":26100,"volume":79131,"rsi_14":53.11,"sma_20":28630.0,"sma_60":22465.17,"sma_120":22566.17},{"date":"2026-03-25","open":26300,"high":28500,"low":26300,"close":28400,"volume":152437,"rsi_14":45.21,"sma_20":28522.5,"sma_60":22624.0,"sma_120":22653.17},{"date":"2026-03-26","open":28000,"high":28650,"low":26850,"close":27200,"volume":114634,"rsi_14":35.27,"sma_20":28407.5,"sma_60":22759.0,"sma_120":22735.25},{"date":"2026-03-27","open":26150,"high":27750,"low":25800,"close":27250,"volume":94336,"rsi_14":47.67,"sma_20":28200.0,"sma_60":22903.0,"sma_120":22811.92},{"date":"2026-03-30","open":26400,"high":27750,"low":25600,"close":27400,"volume":154756,"rsi_14":39.16,"sma_20":28002.5,"sma_60":23049.5,"sma_120":22883.92},{"date":"2026-03-31","open":26750,"high":28050,"low":26100,"close":27000,"volume":151147,"rsi_14":36.26,"sma_20":27902.5,"sma_60":23193.5,"sma_120":22945.17},{"date":"2026-04-01","open":28339,"high":30205,"low":27886,"close":29600,"volume":217477,"rsi_14":50.46,"sma_20":28112.5,"sma_60":23389.83,"sma_120":23028.92},{"date":"2026-04-02","open":29450,"high":29800,"low":26450,"close":27650,"volume":168158,"rsi_14":46.98,"sma_20":28012.5,"sma_60":23548.17,"sma_120":23099.67},{"date":"2026-04-03","open":28050,"high":28200,"low":26750,"close":27300,"volume":95924,"rsi_14":46.58,"sma_20":27827.5,"sma_60":23700.83,"sma_120":23157.17},{"date":"2026-04-06","open":27150,"high":27900,"low":26500,"close":27200,"volume":61622,"rsi_14":48.02,"sma_20":27802.5,"sma_60":23854.33,"sma_120":23217.17},{"date":"2026-04-07","open":27850,"high":27850,"low":26050,"close":26800,"volume":58437,"rsi_14":45.22,"sma_20":27682.5,"sma_60":23992.0,"sma_120":23261.33},{"date":"2026-04-08","open":27800,"high":29000,"low":27750,"close":28900,"volume":137849,"rsi_14":53.16,"sma_20":27660.0,"sma_60":24177.0,"sma_120":23327.58},{"date":"2026-04-09","open":28300,"high":29500,"low":28200,"close":28500,"volume":98342,"rsi_14":53.96,"sma_20":27622.5,"sma_60":24363.17,"sma_120":23379.25},{"date":"2026-04-10","open":29400,"high":30300,"low":28700,"close":29850,"volume":189355,"rsi_14":65.13,"sma_20":27697.5,"sma_60":24568.5,"sma_120":23446.75},{"date":"2026-04-13","open":29050,"high":30850,"low":29000,"close":29700,"volume":156191,"rsi_14":63.85,"sma_20":27777.5,"sma_60":24785.17,"sma_120":23517.17},{"date":"2026-04-14","open":30700,"high":34500,"low":30050,"close":34450,"volume":394346,"rsi_14":69.58,"sma_20":28117.5,"sma_60":25078.0,"sma_120":23612.17},{"date":"2026-04-15","open":34450,"high":35200,"low":32600,"close":34600,"volume":218239,"rsi_14":75.69,"sma_20":28452.5,"sma_60":25361.5,"sma_120":23708.0},{"date":"2026-04-16","open":34700,"high":35250,"low":33150,"close":34150,"volume":146527,"rsi_14":73.31,"sma_20":28757.5,"sma_60":25626.17,"sma_120":23793.42},{"date":"2026-04-17","open":34150,"high":36800,"low":33350,"close":36100,"volume":193336,"rsi_14":76.2,"sma_20":29190.0,"sma_60":25922.17,"sma_120":23868.0},{"date":"2026-04-20","open":35550,"high":36100,"low":34750,"close":35050,"volume":90113,"rsi_14":73.33,"sma_20":29647.5,"sma_60":26217.33,"sma_120":23936.75},{"date":"2026-04-21","open":35450,"high":35750,"low":33650,"close":34350,"volume":137855,"rsi_14":66.03,"sma_20":30060.0,"sma_60":26510.17,"sma_120":24003.42},{"date":"2026-04-22","open":34300,"high":35500,"low":33200,"close":34850,"volume":95611,"rsi_14":75.0,"sma_20":30382.5,"sma_60":26820.83,"sma_120":24086.75},{"date":"2026-04-23","open":35350,"high":37550,"low":33900,"close":35500,"volume":296347,"rsi_14":77.89,"sma_20":30797.5,"sma_60":27138.33,"sma_120":24172.58},{"date":"2026-04-24","open":35500,"high":37450,"low":35050,"close":36550,"volume":185983,"rsi_14":79.87,"sma_20":31262.5,"sma_60":27475.33,"sma_120":24267.58},{"date":"2026-04-27","open":36650,"high":37950,"low":35000,"close":35200,"volume":145817,"rsi_14":75.3,"sma_20":31652.5,"sma_60":27796.83,"sma_120":24341.75},{"date":"2026-04-28","open":35750,"high":35950,"low":34500,"close":34750,"volume":84111,"rsi_14":69.57,"sma_20":32040.0,"sma_60":28106.5,"sma_120":24407.17},{"date":"2026-04-29","open":34500,"high":35800,"low":33050,"close":35700,"volume":103051,"rsi_14":73.23,"sma_20":32357.5,"sma_60":28418.0,"sma_120":24402.67},{"date":"2026-04-30","open":36250,"high":39600,"low":35000,"close":37400,"volume":322838,"rsi_14":63.47,"sma_20":34292.5,"sma_60":30005.83,"sma_120":29342.08},{"date":"2026-05-04","open":37450,"high":39300,"low":35500,"close":35950,"volume":326794,"rsi_14":68.22,"sma_20":33277.5,"sma_60":29114.17,"sma_120":24078.83},{"date":"2026-05-06","open":37000,"high":38750,"low":35800,"close":36150,"volume":143199,"rsi_14":56.75,"sma_20":33725.0,"sma_60":29358.33,"sma_120":24153.42},{"date":"2026-05-07","open":36400,"high":37950,"low":35400,"close":37200,"volume":169544,"rsi_14":59.63,"sma_20":34245.0,"sma_60":29620.0,"sma_120":24249.25},{"date":"2026-05-08","open":37000,"high":38250,"low":36200,"close":37200,"volume":182945,"rsi_14":61.69,"sma_20":34660.0,"sma_60":29900.0,"sma_120":24338.0},{"date":"2026-05-11","open":38300,"high":40450,"low":36500,"close":38100,"volume":313394,"rsi_14":58.33,"sma_20":35140.0,"sma_60":30195.83,"sma_120":24431.75},{"date":"2026-05-12","open":38250,"high":39000,"low":35100,"close":37300,"volume":185193,"rsi_14":59.57,"sma_20":35512.5,"sma_60":30455.0,"sma_120":24525.92},{"date":"2026-05-13","open":36100,"high":40550,"low":36050,"close":39650,"volume":293490,"rsi_14":69.78,"sma_20":36010.0,"sma_60":30749.17,"sma_120":24635.92},{"date":"2026-05-14","open":39650,"high":40450,"low":38200,"close":39700,"volume":119045,"rsi_14":68.73,"sma_20":36272.5,"sma_60":31049.17,"sma_120":24812.17},{"date":"2026-05-15","open":33000,"high":33350,"low":29450,"close":30150,"volume":1317438,"rsi_14":37.76,"sma_20":36050.0,"sma_60":31215.0,"sma_120":24902.08},{"date":"2026-05-18","open":30000,"high":32550,"low":28600,"close":31700,"volume":321395,"rsi_14":39.15,"sma_20":35927.5,"sma_60":31315.83,"sma_120":25016.0},{"date":"2026-05-19","open":31700,"high":31900,"low":30250,"close":31700,"volume":168296,"rsi_14":41.67,"sma_20":35707.5,"sma_60":31322.5,"sma_120":25128.25},{"date":"2026-05-20","open":31550,"high":33650,"low":30700,"close":33450,"volume":246478,"rsi_14":47.09,"sma_20":35627.5,"sma_60":31350.0,"sma_120":25252.0},{"date":"2026-05-21","open":34400,"high":35850,"low":33600,"close":34900,"volume":184482,"rsi_14":48.25,"sma_20":35655.0,"sma_60":31448.33,"sma_120":25399.58},{"date":"2026-05-22","open":36000,"high":39550,"low":35050,"close":37100,"volume":331534,"rsi_14":49.36,"sma_20":35767.5,"sma_60":31557.5,"sma_120":25560.83},{"date":"2026-05-26","open":37850,"high":39350,"low":36100,"close":36700,"volume":302376,"rsi_14":51.69,"sma_20":35827.5,"sma_60":31677.5,"sma_120":25709.17},{"date":"2026-05-27","open":37000,"high":38300,"low":34700,"close":35200,"volume":174903,"rsi_14":47.98,"sma_20":35760.0,"sma_60":31740.83,"sma_120":25845.92},{"date":"2026-05-28","open":35200,"high":35200,"low":31700,"close":33350,"volume":193323,"rsi_14":42.09,"sma_20":35667.5,"sma_60":31774.17,"sma_120":25968.0},{"date":"2026-05-29","open":33400,"high":33700,"low":30400,"close":31000,"volume":164527,"rsi_14":38.39,"sma_20":35480.0,"sma_60":31807.5,"sma_120":26067.67},{"date":"2026-06-01","open":31000,"high":31000,"low":28800,"close":29700,"volume":232303,"rsi_14":34.5,"sma_20":35180.0,"sma_60":31883.33,"sma_120":26157.58},{"date":"2026-06-02","open":29150,"high":29700,"low":26900,"close":28050,"volume":185890,"rsi_14":33.45,"sma_20":34712.5,"sma_60":31856.67,"sma_120":26233.42},{"date":"2026-06-04","open":28050,"high":30500,"low":27800,"close":29200,"volume":103143,"rsi_14":30.47,"sma_20":34375.0,"sma_60":31826.67,"sma_120":26315.67},{"date":"2026-06-05","open":28050,"high":28900,"low":26500,"close":27500,"volume":103064,"rsi_14":28.52,"sma_20":33942.5,"sma_60":31823.33,"sma_120":26388.33},{"date":"2026-06-08","open":25350,"high":26200,"low":24150,"close":24700,"volume":117631,"rsi_14":37.41,"sma_20":33317.5,"sma_60":31748.33,"sma_120":26434.17},{"date":"2026-06-09","open":26050,"high":28300,"low":25350,"close":28050,"volume":107769,"rsi_14":42.22,"sma_20":32860.0,"sma_60":31726.67,"sma_120":26508.42},{"date":"2026-06-10","open":27900,"high":28500,"low":26450,"close":27350,"volume":68544,"rsi_14":40.99,"sma_20":32322.5,"sma_60":31695.0,"sma_120":26579.08},{"date":"2026-06-11","open":27000,"high":29200,"low":26300,"close":28750,"volume":88731,"rsi_14":40.13,"sma_20":31895.0,"sma_60":31701.67,"sma_120":26659.5},{"date":"2026-06-12","open":30050,"high":31050,"low":29100,"close":30150,"volume":112512,"rsi_14":40.0,"sma_20":31420.0,"sma_60":31735.83,"sma_120":26755.67},{"date":"2026-06-15","open":30950,"high":31050,"low":29500,"close":30350,"volume":93901,"rsi_14":34.48,"sma_20":30952.5,"sma_60":31780.83,"sma_120":26853.5},{"date":"2026-06-16","open":30350,"high":30500,"low":28800,"close":28950,"volume":76230,"rsi_14":32.97,"sma_20":30892.5,"sma_60":31798.33,"sma_120":26941.75},{"date":"2026-06-17","open":28850,"high":30050,"low":28600,"close":29600,"volume":46841,"rsi_14":58.82,"sma_20":29020.0,"sma_60":32014.17,"sma_120":27589.92},{"date":"2026-06-18","open":29700,"high":29700,"low":28400,"close":28500,"volume":71990,"rsi_14":38.53,"sma_20":30627.5,"sma_60":31841.67,"sma_120":27128.25},{"date":"2026-06-19","open":28500,"high":28850,"low":26350,"close":27200,"volume":72271,"rsi_14":40.55,"sma_20":30315.0,"sma_60":31863.33,"sma_120":27203.75},{"date":"2026-06-22","open":27000,"high":28400,"low":26300,"close":27450,"volume":83763,"rsi_14":44.09,"sma_20":29942.5,"sma_60":31885.83,"sma_120":27282.58},{"date":"2026-06-23","open":27450,"high":27450,"low":24000,"close":24850,"volume":106709,"rsi_14":42.0,"sma_20":29330.0,"sma_60":31826.67,"sma_120":27335.17},{"date":"2026-06-24","open":24650,"high":25350,"low":23400,"close":24500,"volume":115842,"rsi_14":37.76,"sma_20":28720.0,"sma_60":31781.67,"sma_120":27391.0},{"date":"2026-06-25","open":24950,"high":25450,"low":23250,"close":23900,"volume":55956,"rsi_14":40.06,"sma_20":28155.0,"sma_60":31725.83,"sma_120":27445.75},{"date":"2026-06-26","open":23350,"high":24400,"low":21050,"close":22750,"volume":102363,"rsi_14":44.07,"sma_20":27625.0,"sma_60":31648.33,"sma_120":27489.25},{"date":"2026-06-29","open":22500,"high":24750,"low":22500,"close":24350,"volume":104226,"rsi_14":37.41,"sma_20":27292.5,"sma_60":31604.17,"sma_120":27553.0},{"date":"2026-06-30","open":24050,"high":25200,"low":23750,"close":24800,"volume":38992,"rsi_14":41.18,"sma_20":27047.5,"sma_60":31528.33,"sma_120":27619.0},{"date":"2026-07-01","open":25000,"high":26650,"low":24150,"close":25800,"volume":62397,"rsi_14":39.5,"sma_20":26935.0,"sma_60":31497.5,"sma_120":27687.42},{"date":"2026-07-02","open":25000,"high":25000,"low":22550,"close":22700,"volume":85255,"rsi_14":26.35,"sma_20":26610.0,"sma_60":31420.83,"sma_120":27724.33},{"date":"2026-07-03","open":22700,"high":24000,"low":21550,"close":24000,"volume":65681,"rsi_14":31.16,"sma_20":26435.0,"sma_60":31367.5,"sma_120":27771.5},{"date":"2026-07-06","open":24050,"high":24750,"low":22100,"close":23250,"volume":58203,"rsi_14":32.41,"sma_20":26362.5,"sma_60":31308.33,"sma_120":27820.75},{"date":"2026-07-07","open":23250,"high":23750,"low":21050,"close":22050,"volume":61107,"rsi_14":27.46,"sma_20":26062.5,"sma_60":31194.17,"sma_120":27864.67},{"date":"2026-07-08","open":21050,"high":22000,"low":19750,"close":20650,"volume":73509,"rsi_14":26.98,"sma_20":25727.5,"sma_60":31063.33,"sma_120":27901.67},{"date":"2026-07-09","open":20500,"high":21900,"low":20500,"close":21450,"volume":91453,"rsi_14":32.63,"sma_20":25362.5,"sma_60":30923.33,"sma_120":27943.33},{"date":"2026-07-10","open":21950,"high":24100,"low":21450,"close":23900,"volume":78241,"rsi_14":40.53,"sma_20":25050.0,"sma_60":30826.67,"sma_120":28006.42},{"date":"2026-07-13","open":24100,"high":25200,"low":22100,"close":22500,"volume":109190,"rsi_14":43.3,"sma_20":24657.5,"sma_60":30627.5,"sma_120":28061.33},{"date":"2026-07-14","open":22000,"high":23100,"low":21000,"close":22000,"volume":93820,"rsi_14":42.94,"sma_20":24310.0,"sma_60":30417.5,"sma_120":28109.92},{"date":"2026-07-15","open":22850,"high":25500,"low":22800,"close":25150,"volume":68263,"rsi_14":53.09,"sma_20":24087.5,"sma_60":30267.5,"sma_120":28177.75},{"date":"2026-07-16","open":24500,"high":24500,"low":22850,"close":23150,"volume":55861,"rsi_14":50.95,"sma_20":23820.0,"sma_60":30051.67,"sma_120":28229.08},{"date":"2026-07-20","open":22000,"high":23400,"low":21450,"close":22200,"volume":57818,"rsi_14":44.74,"sma_20":23570.0,"sma_60":29837.5,"sma_120":28262.33},{"date":"2026-07-21","open":22050,"high":22900,"low":21300,"close":22800,"volume":41621,"rsi_14":45.15,"sma_20":23337.5,"sma_60":29645.0,"sma_120":28303.33},{"date":"2026-07-22","open":23500,"high":24200,"low":22400,"close":22600,"volume":40161,"rsi_14":41.92,"sma_20":23225.0,"sma_60":29440.83,"sma_120":28341.33},{"date":"2026-07-23","open":22600,"high":24100,"low":22600,"close":23850,"volume":52034,"rsi_14":53.2,"sma_20":23192.5,"sma_60":29246.67,"sma_120":28387.5},{"date":"2026-07-24","open":23000,"high":23500,"low":21750,"close":22000,"volume":52964,"rsi_14":44.59,"sma_20":23097.5,"sma_60":29004.17,"sma_120":28415.0},{"date":"2026-07-27","open":22250,"high":23150,"low":21850,"close":22350,"volume":22599,"rsi_14":47.51,"sma_20":23077.5,"sma_60":28790.0,"sma_120":28440.0},{"date":"2026-07-28","open":21350,"high":21450,"low":19500,"close":20200,"volume":53886,"rsi_14":45.14,"sma_20":22870.0,"sma_60":28547.5,"sma_120":28430.0},{"date":"2026-07-29","open":20100,"high":20750,"low":15500,"close":17520,"volume":151358,"rsi_14":42.3,"sma_20":22506.0,"sma_60":28244.5,"sma_120":28403.08},{"date":"2026-07-30","open":16550,"high":18100,"low":16550,"close":17120,"volume":50455,"rsi_14":39.14,"sma_20":22072.0,"sma_60":27906.5,"sma_120":28374.5},{"date":"2026-07-31","open":18290,"high":20900,"low":18290,"close":20600,"volume":82921,"rsi_14":42.13,"sma_20":21967.0,"sma_60":27650.67,"sma_120":28382.42},{"date":"2026-08-03","open":20600,"high":21850,"low":20000,"close":21000,"volume":49157,"rsi_14":46.24,"sma_20":21817.0,"sma_60":27398.17,"sma_120":28378.25},{"date":"2026-08-04","open":21300,"high":22700,"low":20700,"close":22550,"volume":45159,"rsi_14":51.31,"sma_20":21782.0,"sma_60":27154.0,"sma_120":28387.0},{"date":"2026-08-05","open":23250,"high":24850,"low":23000,"close":24600,"volume":47454,"rsi_14":48.62,"sma_20":21909.5,"sma_60":26944.0,"sma_120":28422.0},{"date":"2026-08-06","open":24450,"high":24600,"low":23150,"close":24100,"volume":42562,"rsi_14":52.58,"sma_20":22082.0,"sma_60":26710.67,"sma_120":28453.25},{"date":"2026-08-07","open":24300,"high":25100,"low":23250,"close":24000,"volume":96937,"rsi_14":55.13,"sma_20":22209.5,"sma_60":26489.0,"sma_120":28472.0},{"date":"2026-08-10","open":24250,"high":25700,"low":24150,"close":25650,"volume":57288,"rsi_14":57.66,"sma_20":22297.0,"sma_60":26255.67,"sma_120":28502.42},{"date":"2026-08-11","open":25600,"high":28000,"low":25250,"close":27650,"volume":110833,"rsi_14":62.37,"sma_20":22554.5,"sma_60":26054.83,"sma_120":28552.0},{"date":"2026-08-12","open":27950,"high":28450,"low":26800,"close":28250,"volume":64212,"rsi_14":61.13,"sma_20":22867.0,"sma_60":26023.17,"sma_120":28619.08},{"date":"2026-08-13","open":28500,"high":28650,"low":27500,"close":28250,"volume":59851,"rsi_14":67.45,"sma_20":23022.0,"sma_60":25965.67,"sma_120":28640.75},{"date":"2026-08-14","open":28650,"high":29800,"low":26900,"close":29100,"volume":237011,"rsi_14":68.33,"sma_20":23319.5,"sma_60":25922.33,"sma_120":28622.42},{"date":"2026-08-18","open":37800,"high":37800,"low":36500,"close":37800,"volume":1106710,"rsi_14":85.26,"sma_20":24099.5,"sma_60":25994.83,"sma_120":28672.42},{"date":"2026-08-19","open":35350,"high":42450,"low":35300,"close":41450,"volume":1287813,"rsi_14":96.14,"sma_20":25032.0,"sma_60":26104.0,"sma_120":28776.17},{"date":"2026-08-20","open":40700,"high":41850,"low":36700,"close":41400,"volume":384610,"rsi_14":97.46,"sma_20":25972.0,"sma_60":26175.67,"sma_120":28866.58},{"date":"2026-08-21","open":40000,"high":40800,"low":38500,"close":39800,"volume":185528,"rsi_14":90.51,"sma_20":26769.5,"sma_60":26227.33,"sma_120":28952.42},{"date":"2026-08-24","open":40250,"high":42300,"low":38750,"close":38850,"volume":236742,"rsi_14":86.8,"sma_20":27612.0,"sma_60":26288.17,"sma_120":29014.5},{"date":"2026-08-25","open":38250,"high":43700,"low":38000,"close":43550,"volume":307758,"rsi_14":88.32,"sma_20":28672.0,"sma_60":26458.17,"sma_120":29116.17},{"date":"2026-08-26","open":42550,"high":42950,"low":40700,"close":41900,"volume":79427,"rsi_14":82.04,"sma_20":29757.0,"sma_60":26639.83,"sma_120":29223.67},{"date":"2026-08-27","open":42750,"high":43600,"low":40000,"close":41850,"volume":89088,"rsi_14":83.43,"sma_20":30973.5,"sma_60":26842.33,"sma_120":29362.83},{"date":"2026-08-28","open":41700,"high":42650,"low":41050,"close":41850,"volume":47836,"rsi_14":83.74,"sma_20":32210.0,"sma_60":27072.33,"sma_120":29464.5},{"date":"2026-08-31","open":41650,"high":42700,"low":37500,"close":41700,"volume":61623,"rsi_14":82.16,"sma_20":33265.0,"sma_60":27280.67,"sma_120":29553.67},{"date":"2026-09-01","open":41700,"high":42000,"low":40050,"close":40750,"volume":54736,"rsi_14":77.41,"sma_20":34252.5,"sma_60":27501.5,"sma_120":29662.42},{"date":"2026-09-02","open":39900,"high":43300,"low":39500,"close":41100,"volume":85479,"rsi_14":77.17,"sma_20":35180.0,"sma_60":27774.83,"sma_120":29761.58},{"date":"2026-09-03","open":42250,"high":43050,"low":40200,"close":40850,"volume":62798,"rsi_14":76.36,"sma_20":35992.5,"sma_60":27988.17,"sma_120":29857.42},{"date":"2026-09-04","open":40850,"high":42900,"low":40650,"close":42500,"volume":56284,"rsi_14":77.13,"sma_20":36912.5,"sma_60":28240.67,"sma_120":29967.83},{"date":"2026-09-07","open":43700,"high":47000,"low":43700,"close":46550,"volume":140892,"rsi_14":71.82,"sma_20":38040.0,"sma_60":28537.33,"sma_120":30119.5},{"date":"2026-09-08","open":46550,"high":48000,"low":45600,"close":46550,"volume":106715,"rsi_14":65.55,"sma_20":39085.0,"sma_60":28810.67,"sma_120":30273.25},{"date":"2026-09-09","open":46050,"high":49500,"low":46050,"close":47900,"volume":140781,"rsi_14":68.36,"sma_20":40097.5,"sma_60":29103.17,"sma_120":30442.0},{"date":"2026-09-10","open":47450,"high":52000,"low":46550,"close":51000,"volume":209381,"rsi_14":79.17,"sma_20":41235.0,"sma_60":29470.67,"sma_120":30634.5},{"date":"2026-09-11","open":50500,"high":56500,"low":50200,"close":55800,"volume":298962,"rsi_14":86.77,"sma_20":42612.5,"sma_60":29907.33,"sma_120":30865.75},{"date":"2026-09-14","open":53200,"high":54200,"low":47950,"close":50000,"volume":446735,"rsi_14":63.35,"sma_20":43657.5,"sma_60":30265.67,"sma_120":31053.67},{"date":"2026-09-15","open":51000,"high":53300,"low":49650,"close":51800,"volume":105578,"rsi_14":70.37,"sma_20":44357.5,"sma_60":30675.67,"sma_120":31269.5},{"date":"2026-09-16","open":51100,"high":52000,"low":49000,"close":51700,"volume":141188,"rsi_14":70.23,"sma_20":44870.0,"sma_60":31079.83,"sma_120":31482.83},{"date":"2026-09-17","open":51000,"high":54000,"low":50300,"close":52800,"volume":166650,"rsi_14":71.51,"sma_20":45440.0,"sma_60":31545.67,"sma_120":31686.17},{"date":"2026-09-18","open":53000,"high":54400,"low":50700,"close":53200,"volume":132417,"rsi_14":72.37,"sma_20":46110.0,"sma_60":32024.0,"sma_120":31902.83},{"date":"2026-09-21","open":53800,"high":58900,"low":52600,"close":57800,"volume":208516,"rsi_14":79.05,"sma_20":47057.5,"sma_60":32589.0,"sma_120":32157.42},{"date":"2026-09-22","open":58500,"high":59200,"low":55800,"close":56900,"volume":123709,"rsi_14":76.42,"sma_20":47725.0,"sma_60":33158.17,"sma_120":32403.25},{"date":"2026-09-23","open":57000,"high":61900,"low":57000,"close":58700,"volume":260298,"rsi_14":78.38,"sma_20":48565.0,"sma_60":33730.67,"sma_120":32667.42},{"date":"2026-09-28","open":58000,"high":59800,"low":57000,"close":57800,"volume":121234,"rsi_14":74.92,"sma_20":49362.5,"sma_60":34280.67,"sma_120":32904.5},{"date":"2026-09-29","open":58000,"high":58900,"low":55700,"close":58800,"volume":133989,"rsi_14":72.15,"sma_20":50210.0,"sma_60":34830.67,"sma_120":33164.08},{"date":"2026-09-30","open":58300,"high":58700,"low":54500,"close":55800,"volume":134525,"rsi_14":65.09,"sma_20":50915.0,"sma_60":35382.33,"sma_120":33401.58},{"date":"2026-10-01","open":55500,"high":58000,"low":54600,"close":57500,"volume":163480,"rsi_14":65.48,"sma_20":51752.5,"sma_60":35940.67,"sma_120":33654.08},{"date":"2026-10-02","open":57600,"high":61000,"low":56400,"close":60600,"volume":175146,"rsi_14":65.48,"sma_20":52727.5,"sma_60":36563.17,"sma_120":33935.75},{"date":"2026-10-06","open":60500,"high":61000,"low":57600,"close":60800,"volume":138517,"rsi_14":59.47,"sma_20":53725.0,"sma_60":37209.0,"sma_120":34201.58},{"date":"2026-10-07","open":60200,"high":63000,"low":58600,"close":60500,"volume":136498,"rsi_14":75.12,"sma_20":54625.0,"sma_60":37873.17,"sma_120":34468.25},{"date":"2026-10-08","open":60500,"high":61100,"low":57600,"close":57600,"volume":102490,"rsi_14":63.18,"sma_20":55177.5,"sma_60":38475.67,"sma_120":34699.5},{"date":"2026-10-12","open":57800,"high":60400,"low":56000,"close":57000,"volume":175722,"rsi_14":61.78,"sma_20":55700.0,"sma_60":39027.33,"sma_120":34927.0},{"date":"2026-10-13","open":55000,"high":55500,"low":50500,"close":54300,"volume":493609,"rsi_14":53.11,"sma_20":56020.0,"sma_60":39557.33,"sma_120":35092.42},{"date":"2026-10-14","open":53400,"high":54200,"low":49650,"close":50700,"volume":172253,"rsi_14":45.42,"sma_20":56005.0,"sma_60":40035.67,"sma_120":35226.58},{"date":"2026-10-15","open":46100,"high":49000,"low":44200,"close":45400,"volume":348584,"rsi_14":27.86,"sma_20":55485.0,"sma_60":40373.17,"sma_120":35320.33},{"date":"2026-10-16","open":48200,"high":51500,"low":46300,"close":50000,"volume":139902,"rsi_14":39.12,"sma_20":55485.0,"sma_60":40820.67,"sma_120":35436.17},{"date":"2026-10-19","open":47950,"high":49950,"low":46900,"close":49050,"volume":139994,"rsi_14":34.36,"sma_20":55347.5,"sma_60":41268.17,"sma_120":35552.83},{"date":"2026-10-20","open":48100,"high":48100,"low":45100,"close":45450,"volume":101185,"rsi_14":31.59,"sma_20":55035.0,"sma_60":41645.67,"sma_120":35645.33},{"date":"2026-10-21","open":47050,"high":49400,"low":44150,"close":45150,"volume":208562,"rsi_14":29.22,"sma_20":54652.5,"sma_60":42021.5,"sma_120":35731.17},{"date":"2026-10-22","open":44100,"high":44800,"low":40200,"close":41450,"volume":294180,"rsi_14":28.61,"sma_20":54065.0,"sma_60":42314.83,"sma_120":35780.75},{"date":"2026-10-23","open":39535,"high":43700,"low":37064,"close":43700,"volume":272023}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3271.27,"pbr":3.73,"per":13.36,"roa":9.29,"roe":11.77,"grade":"B","comment":"PER 13.31배, ROE 11.77%","revenue":122096720742.0,"analysis":"PER 13.3배입니다. ROE 11.8%입니다. 시가총액 3620.09억. 매출 1220.97억, 영업이익 283.54억.","eps_basis":"TTM","debt_ratio":0.267056710572767,"market_cap":363256250000,"net_income":27267617564.0,"total_debt":26037904090.0,"ttm_window":"2025Q3~2026Q2","gross_margin":39.02,"total_assets":123537435310.0,"total_equity":97499531220.0,"profit_margin":22.33,"revenue_basis":"TTM","dividend_yield":0.29,"net_income_basis":"TTM","operating_income":28354430087.0,"operating_margin":23.22,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":43700.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2017-01-10","close":6760.0},{"date":"2017-01-11","close":6850.0},{"date":"2017-01-12","close":7150.0},{"date":"2017-01-13","close":7010.0},{"date":"2017-01-16","close":6640.0},{"date":"2017-01-17","close":6600.0},{"date":"2017-01-18","close":6690.0},{"date":"2017-01-19","close":6740.0},{"date":"2017-01-20","close":6560.0},{"date":"2017-01-23","close":6360.0},{"date":"2017-01-24","close":6560.0},{"date":"2017-01-25","close":6470.0},{"date":"2017-01-26","close":6500.0},{"date":"2017-01-31","close":6820.0},{"date":"2017-02-01","close":6760.0},{"date":"2017-02-02","close":6430.0},{"date":"2017-02-03","close":6230.0},{"date":"2017-02-06","close":6050.0},{"date":"2017-02-07","close":5980.0},{"date":"2017-02-08","close":5870.0},{"date":"2017-02-09","close":6030.0},{"date":"2017-02-10","close":5730.0},{"date":"2017-02-13","close":5850.0},{"date":"2017-02-14","close":5890.0},{"date":"2017-02-15","close":5900.0},{"date":"2017-02-16","close":5710.0},{"date":"2017-02-17","close":5950.0},{"date":"2017-02-20","close":6100.0},{"date":"2017-02-21","close":6060.0},{"date":"2017-02-22","close":6070.0},{"date":"2017-02-23","close":6040.0},{"date":"2017-02-24","close":5850.0},{"date":"2017-02-27","close":5790.0},{"date":"2017-02-28","close":5710.0},{"date":"2017-03-02","close":6250.0},{"date":"2017-03-03","close":6280.0},{"date":"2017-03-06","close":6240.0},{"date":"2017-03-07","close":6230.0},{"date":"2017-03-08","close":6250.0},{"date":"2017-03-09","close":6330.0},{"date":"2017-03-10","close":6520.0},{"date":"2017-03-13","close":6540.0},{"date":"2017-03-14","close":6450.0},{"date":"2017-03-15","close":6380.0},{"date":"2017-03-16","close":6370.0},{"date":"2017-03-17","close":6600.0},{"date":"2017-03-20","close":6720.0},{"date":"2017-03-21","close":6720.0},{"date":"2017-03-22","close":6620.0},{"date":"2017-03-23","close":6420.0},{"date":"2017-03-24","close":6420.0},{"date":"2017-03-27","close":6160.0},{"date":"2017-03-28","close":6280.0},{"date":"2017-03-29","close":6250.0},{"date":"2017-03-30","close":6500.0},{"date":"2017-03-31","close":6550.0},{"date":"2017-04-03","close":6590.0},{"date":"2017-04-04","close":6560.0},{"date":"2017-04-05","close":6580.0},{"date":"2017-04-06","close":6470.0},{"date":"2017-04-07","close":6470.0},{"date":"2017-04-10","close":6170.0},{"date":"2017-04-11","close":6030.0},{"date":"2017-04-12","close":6040.0},{"date":"2017-04-13","close":5880.0},{"date":"2017-04-14","close":5890.0},{"date":"2017-04-17","close":6000.0},{"date":"2017-04-18","close":6100.0},{"date":"2017-04-19","close":6120.0},{"date":"2017-04-20","close":6180.0},{"date":"2017-04-21","close":6340.0},{"date":"2017-04-24","close":6240.0},{"date":"2017-04-25","close":6380.0},{"date":"2017-04-26","close":6380.0},{"date":"2017-04-27","close":6200.0},{"date":"2017-04-28","close":6010.0},{"date":"2017-05-02","close":6030.0},{"date":"2017-05-04","close":6050.0},{"date":"2017-05-08","close":6050.0},{"date":"2017-05-10","close":5920.0},{"date":"2017-05-11","close":5940.0},{"date":"2017-05-12","close":6010.0},{"date":"2017-05-15","close":6010.0},{"date":"2017-05-16","close":5690.0},{"date":"2017-05-17","close":5770.0},{"date":"2017-05-18","close":5660.0},{"date":"2017-05-19","close":5730.0},{"date":"2017-05-22","close":5810.0},{"date":"2017-05-23","close":5870.0},{"date":"2017-05-24","close":5850.0},{"date":"2017-05-25","close":5760.0},{"date":"2017-05-26","close":5740.0},{"date":"2017-05-29","close":5700.0},{"date":"2017-05-30","close":5670.0},{"date":"2017-05-31","close":5670.0},{"date":"2017-06-01","close":5620.0},{"date":"2017-06-02","close":5640.0},{"date":"2017-06-05","close":5840.0},{"date":"2017-06-07","close":5910.0},{"date":"2017-06-08","close":5810.0},{"date":"2017-06-09","close":5730.0},{"date":"2017-06-12","close":5700.0},{"date":"2017-06-13","close":5690.0},{"date":"2017-06-14","close":5680.0},{"date":"2017-06-15","close":5600.0},{"date":"2017-06-16","close":5640.0},{"date":"2017-06-19","close":5620.0},{"date":"2017-06-20","close":5500.0},{"date":"2017-06-21","close":5320.0},{"date":"2017-06-22","close":5280.0},{"date":"2017-06-23","close":5190.0},{"date":"2017-06-26","close":5170.0},{"date":"2017-06-27","close":5400.0},{"date":"2017-06-28","close":5340.0},{"date":"2017-06-29","close":5420.0},{"date":"2017-06-30","close":5320.0},{"date":"2017-07-03","close":5200.0},{"date":"2017-07-04","close":5180.0},{"date":"2017-07-05","close":5140.0},{"date":"2017-07-06","close":5220.0},{"date":"2017-07-07","close":5190.0},{"date":"2017-07-10","close":5320.0},{"date":"2017-07-11","close":5200.0},{"date":"2017-07-12","close":5110.0},{"date":"2017-07-13","close":5160.0},{"date":"2017-07-14","close":5160.0},{"date":"2017-07-17","close":5090.0},{"date":"2017-07-18","close":5070.0},{"date":"2017-07-19","close":5140.0},{"date":"2017-07-20","close":5230.0},{"date":"2017-07-21","close":5180.0},{"date":"2017-07-24","close":5220.0},{"date":"2017-07-25","close":5740.0},{"date":"2017-07-26","close":5720.0},{"date":"2017-07-27","close":5440.0},{"date":"2017-07-28","close":5210.0},{"date":"2017-07-31","close":5050.0},{"date":"2017-08-01","close":5040.0},{"date":"2017-08-02","close":5100.0},{"date":"2017-08-03","close":5100.0},{"date":"2017-08-04","close":5100.0},{"date":"2017-08-07","close":5210.0},{"date":"2017-08-08","close":5200.0},{"date":"2017-08-09","close":5170.0},{"date":"2017-08-10","close":5130.0},{"date":"2017-08-11","close":5040.0},{"date":"2017-08-14","close":5060.0},{"date":"2017-08-16","close":5120.0},{"date":"2017-08-17","close":5230.0},{"date":"2017-08-18","close":5230.0},{"date":"2017-08-21","close":5180.0},{"date":"2017-08-22","close":5150.0},{"date":"2017-08-23","close":5100.0},{"date":"2017-08-24","close":5170.0},{"date":"2017-08-25","close":5160.0},{"date":"2017-08-28","close":5290.0},{"date":"2017-08-29","close":5220.0},{"date":"2017-08-30","close":5350.0},{"date":"2017-08-31","close":5360.0},{"date":"2017-09-01","close":5470.0},{"date":"2017-09-04","close":5430.0},{"date":"2017-09-05","close":5370.0},{"date":"2017-09-06","close":5480.0},{"date":"2017-09-07","close":5430.0},{"date":"2017-09-08","close":5340.0},{"date":"2017-09-11","close":5350.0},{"date":"2017-09-12","close":5410.0},{"date":"2017-09-13","close":5420.0},{"date":"2017-09-14","close":5490.0},{"date":"2017-09-15","close":5480.0},{"date":"2017-09-18","close":5440.0},{"date":"2017-09-19","close":5250.0},{"date":"2017-09-20","close":5190.0},{"date":"2017-09-21","close":5120.0},{"date":"2017-09-22","close":5010.0},{"date":"2017-09-25","close":4750.0},{"date":"2017-09-26","close":4820.0},{"date":"2017-09-27","close":4880.0},{"date":"2017-09-28","close":4835.0},{"date":"2017-09-29","close":4910.0},{"date":"2017-10-10","close":4710.0},{"date":"2017-10-11","close":4705.0},{"date":"2017-10-12","close":4715.0},{"date":"2017-10-13","close":4550.0},{"date":"2017-10-16","close":4320.0},{"date":"2017-10-17","close":4350.0},{"date":"2017-10-18","close":4440.0},{"date":"2017-10-19","close":4410.0},{"date":"2017-10-20","close":4615.0},{"date":"2017-10-23","close":4695.0},{"date":"2017-10-24","close":4785.0},{"date":"2017-10-25","close":4770.0},{"date":"2017-10-26","close":4750.0},{"date":"2017-10-27","close":4750.0},{"date":"2017-10-30","close":4725.0},{"date":"2017-10-31","close":4740.0},{"date":"2017-11-01","close":4870.0},{"date":"2017-11-02","close":4865.0},{"date":"2017-11-03","close":4835.0},{"date":"2017-11-06","close":4640.0},{"date":"2017-11-07","close":5000.0},{"date":"2017-11-08","close":4875.0},{"date":"2017-11-09","close":4795.0},{"date":"2017-11-10","close":4840.0},{"date":"2017-11-13","close":4850.0},{"date":"2017-11-14","close":4860.0},{"date":"2017-11-15","close":4435.0},{"date":"2017-11-16","close":4435.0},{"date":"2017-11-17","close":4480.0},{"date":"2017-11-20","close":4555.0},{"date":"2017-11-21","close":4395.0},{"date":"2017-11-22","close":4525.0},{"date":"2017-11-23","close":4655.0},{"date":"2017-11-24","close":4850.0},{"date":"2017-11-27","close":4705.0},{"date":"2017-11-28","close":4600.0},{"date":"2017-11-29","close":4630.0},{"date":"2017-11-30","close":4610.0},{"date":"2017-12-01","close":4515.0},{"date":"2017-12-04","close":4465.0},{"date":"2017-12-05","close":4555.0},{"date":"2017-12-06","close":4335.0},{"date":"2017-12-07","close":4515.0},{"date":"2017-12-08","close":4525.0},{"date":"2017-12-11","close":4670.0},{"date":"2017-12-12","close":4810.0},{"date":"2017-12-13","close":4710.0},{"date":"2017-12-14","close":4610.0},{"date":"2017-12-15","close":4615.0},{"date":"2017-12-18","close":4490.0},{"date":"2017-12-19","close":4515.0},{"date":"2017-12-20","close":4600.0},{"date":"2017-12-21","close":4490.0},{"date":"2017-12-22","close":4510.0},{"date":"2017-12-26","close":4520.0},{"date":"2017-12-27","close":4635.0},{"date":"2017-12-28","close":4725.0},{"date":"2018-01-02","close":4576.8218},{"date":"2018-01-03","close":4681.5981},{"date":"2018-01-04","close":4433.9448},{"date":"2018-01-05","close":4657.7847},{"date":"2018-01-08","close":4591.1094},{"date":"2018-01-09","close":4419.6562},{"date":"2018-01-10","close":4381.5562},{"date":"2018-01-11","close":4319.6431},{"date":"2018-01-12","close":4152.9536},{"date":"2018-01-15","close":4124.3779},{"date":"2018-01-16","close":4124.3779},{"date":"2018-01-17","close":4300.5928},{"date":"2018-01-18","close":4186.2915},{"date":"2018-01-19","close":4205.3423},{"date":"2018-01-22","close":4067.2275},{"date":"2018-01-23","close":4014.8389},{"date":"2018-01-24","close":4048.177},{"date":"2018-01-25","close":4138.666},{"date":"2018-01-26","close":4267.2549},{"date":"2018-01-29","close":4229.1543},{"date":"2018-01-30","close":4286.3052},{"date":"2018-01-31","close":4391.082},{"date":"2018-02-01","close":4395.8447},{"date":"2018-02-02","close":4314.8813},{"date":"2018-02-05","close":4214.8667},{"date":"2018-02-06","close":4067.2275},{"date":"2018-02-07","close":4095.8025},{"date":"2018-02-08","close":4091.0405},{"date":"2018-02-09","close":3957.6885},{"date":"2018-02-12","close":3929.113},{"date":"2018-02-13","close":3819.5742},{"date":"2018-02-14","close":3748.136},{"date":"2018-02-19","close":3829.0994},{"date":"2018-02-20","close":3838.6248},{"date":"2018-02-21","close":4033.8892},{"date":"2018-02-22","close":4000.5513},{"date":"2018-02-23","close":4010.0764},{"date":"2018-02-26","close":3991.0264},{"date":"2018-02-27","close":3971.9761},{"date":"2018-02-28","close":3905.3003},{"date":"2018-03-02","close":3886.2498},{"date":"2018-03-05","close":3790.9988},{"date":"2018-03-06","close":4038.6523},{"date":"2018-03-07","close":3886.2498},{"date":"2018-03-08","close":3891.0127},{"date":"2018-03-09","close":3962.4509},{"date":"2018-03-12","close":3952.9258},{"date":"2018-03-13","close":3991.0264},{"date":"2018-03-14","close":4000.5513},{"date":"2018-03-15","close":3976.7385},{"date":"2018-03-16","close":3991.0264},{"date":"2018-03-19","close":4281.5425},{"date":"2018-03-20","close":4248.2051},{"date":"2018-03-21","close":4081.5149},{"date":"2018-03-22","close":3967.2139},{"date":"2018-03-23","close":3905.3003},{"date":"2018-03-26","close":3938.6382},{"date":"2018-03-27","close":4071.9897},{"date":"2018-03-28","close":4000.5513},{"date":"2018-03-29","close":3995.7886},{"date":"2018-03-30","close":4010.0764},{"date":"2018-04-02","close":3952.9258},{"date":"2018-04-03","close":3924.3506},{"date":"2018-04-04","close":3900.5378},{"date":"2018-04-05","close":3914.8254},{"date":"2018-04-06","close":3891.0127},{"date":"2018-04-09","close":3876.7251},{"date":"2018-04-10","close":3881.4878},{"date":"2018-04-11","close":3852.9119},{"date":"2018-04-12","close":3838.6248},{"date":"2018-04-13","close":3876.7251},{"date":"2018-04-16","close":3905.3003},{"date":"2018-04-17","close":3971.9761},{"date":"2018-04-18","close":3971.9761},{"date":"2018-04-19","close":3910.063},{"date":"2018-04-20","close":3991.0264},{"date":"2018-04-23","close":3862.4373},{"date":"2018-04-24","close":3843.387},{"date":"2018-04-25","close":3810.0491},{"date":"2018-04-26","close":3843.387},{"date":"2018-04-27","close":3843.387},{"date":"2018-04-30","close":3781.4736},{"date":"2018-05-02","close":3805.2866},{"date":"2018-05-03","close":3762.4238},{"date":"2018-05-04","close":3786.2363},{"date":"2018-05-08","close":3738.6108},{"date":"2018-05-09","close":3824.3367},{"date":"2018-05-10","close":3805.2866},{"date":"2018-05-11","close":3795.7612},{"date":"2018-05-14","close":3810.0491},{"date":"2018-05-15","close":3795.7612},{"date":"2018-05-16","close":3771.9485},{"date":"2018-05-17","close":3795.7612},{"date":"2018-05-18","close":3795.7612},{"date":"2018-05-21","close":3795.7612},{"date":"2018-05-23","close":3852.9119},{"date":"2018-05-24","close":3852.9119},{"date":"2018-05-25","close":3729.0857},{"date":"2018-05-28","close":3733.8481},{"date":"2018-05-29","close":3867.1997},{"date":"2018-05-30","close":4029.1272},{"date":"2018-05-31","close":3933.8755},{"date":"2018-06-01","close":4162.4785},{"date":"2018-06-04","close":4233.917},{"date":"2018-06-05","close":4119.6152},{"date":"2018-06-07","close":4100.5654},{"date":"2018-06-08","close":4210.1045},{"date":"2018-06-11","close":4071.9897},{"date":"2018-06-12","close":4019.6018},{"date":"2018-06-14","close":3933.8755},{"date":"2018-06-15","close":3952.9258},{"date":"2018-06-18","close":3814.8115},{"date":"2018-06-19","close":3762.4238},{"date":"2018-06-20","close":3843.387},{"date":"2018-06-21","close":3800.5239},{"date":"2018-06-22","close":3819.5742},{"date":"2018-06-25","close":3881.4878},{"date":"2018-06-26","close":3876.7251},{"date":"2018-06-27","close":3810.0491},{"date":"2018-06-28","close":3781.4736},{"date":"2018-06-29","close":3857.6748},{"date":"2018-07-02","close":3762.4238},{"date":"2018-07-03","close":3776.7109},{"date":"2018-07-04","close":3843.387},{"date":"2018-07-05","close":3752.8984},{"date":"2018-07-06","close":3786.2363},{"date":"2018-07-09","close":3767.1863},{"date":"2018-07-10","close":3838.6248},{"date":"2018-07-11","close":3848.1497},{"date":"2018-07-12","close":3971.9761},{"date":"2018-07-13","close":4214.8667},{"date":"2018-07-16","close":4000.5513},{"date":"2018-07-17","close":4081.5149},{"date":"2018-07-18","close":4057.7021},{"date":"2018-07-19","close":3991.0264},{"date":"2018-07-20","close":3829.0994},{"date":"2018-07-23","close":3790.9988},{"date":"2018-07-24","close":3738.6108},{"date":"2018-07-25","close":3695.7478},{"date":"2018-07-26","close":3643.3596},{"date":"2018-07-27","close":3762.4238},{"date":"2018-07-30","close":3671.9348},{"date":"2018-07-31","close":3714.7979},{"date":"2018-08-01","close":3710.0352},{"date":"2018-08-02","close":3705.2727},{"date":"2018-08-03","close":3762.4238},{"date":"2018-08-06","close":3733.8481},{"date":"2018-08-07","close":3752.8984},{"date":"2018-08-08","close":3724.323},{"date":"2018-08-09","close":3776.7109},{"date":"2018-08-10","close":3719.5603},{"date":"2018-08-13","close":3633.834},{"date":"2018-08-14","close":3462.3823},{"date":"2018-08-16","close":3162.3406},{"date":"2018-08-17","close":3224.2542},{"date":"2018-08-20","close":3248.0671},{"date":"2018-08-21","close":3276.6423},{"date":"2018-08-22","close":3209.9663},{"date":"2018-08-23","close":3267.1172},{"date":"2018-08-24","close":3362.3682},{"date":"2018-08-27","close":3324.2678},{"date":"2018-08-28","close":3309.98},{"date":"2018-08-29","close":3448.0942},{"date":"2018-08-30","close":3367.1311},{"date":"2018-08-31","close":3381.4185},{"date":"2018-09-03","close":3381.4185},{"date":"2018-09-04","close":3362.3682},{"date":"2018-09-05","close":3409.9941},{"date":"2018-09-06","close":3390.9438},{"date":"2018-09-07","close":3343.3179},{"date":"2018-09-10","close":3362.3682},{"date":"2018-09-11","close":3438.5696},{"date":"2018-09-12","close":3486.1948},{"date":"2018-09-13","close":3448.0942},{"date":"2018-09-14","close":3333.793},{"date":"2018-09-17","close":3271.8794},{"date":"2018-09-18","close":3229.0166},{"date":"2018-09-19","close":3319.5054},{"date":"2018-09-20","close":3262.3542},{"date":"2018-09-21","close":3319.5054},{"date":"2018-09-27","close":3295.6926},{"date":"2018-09-28","close":3233.7791},{"date":"2018-10-01","close":3176.6284},{"date":"2018-10-02","close":3114.7156},{"date":"2018-10-04","close":3048.0393},{"date":"2018-10-05","close":3233.7791},{"date":"2018-10-08","close":3057.5642},{"date":"2018-10-10","close":2952.7883},{"date":"2018-10-11","close":2681.3218},{"date":"2018-10-12","close":2786.0986},{"date":"2018-10-15","close":2771.8108},{"date":"2018-10-16","close":2781.3357},{"date":"2018-10-17","close":2781.3357},{"date":"2018-10-18","close":2781.3357},{"date":"2018-10-19","close":2805.1484},{"date":"2018-10-22","close":2833.7239},{"date":"2018-10-23","close":2724.1851},{"date":"2018-10-24","close":2771.8108},{"date":"2018-10-25","close":2590.8337},{"date":"2018-10-26","close":2271.7419},{"date":"2018-10-29","close":2000.2756},{"date":"2018-10-30","close":2076.4768},{"date":"2018-10-31","close":2119.3398},{"date":"2018-11-01","close":2233.6414},{"date":"2018-11-02","close":2333.6548},{"date":"2018-11-05","close":2319.3674},{"date":"2018-11-06","close":2319.3674},{"date":"2018-11-07","close":2328.8923},{"date":"2018-11-08","close":2381.2808},{"date":"2018-11-09","close":2471.7693},{"date":"2018-11-12","close":2624.1714},{"date":"2018-11-13","close":3148.053},{"date":"2018-11-14","close":2928.9753},{"date":"2018-11-15","close":2719.4224},{"date":"2018-11-16","close":2709.8975},{"date":"2018-11-19","close":2695.6096},{"date":"2018-11-20","close":2686.0847},{"date":"2018-11-21","close":2605.1211},{"date":"2018-11-22","close":2519.395},{"date":"2018-11-23","close":2505.1072},{"date":"2018-11-26","close":2457.4819},{"date":"2018-11-27","close":2500.3447},{"date":"2018-11-28","close":2576.5454},{"date":"2018-11-29","close":2538.4451},{"date":"2018-11-30","close":2547.97},{"date":"2018-12-03","close":2609.8835},{"date":"2018-12-04","close":2638.459},{"date":"2018-12-05","close":2538.4451},{"date":"2018-12-06","close":2371.7556},{"date":"2018-12-07","close":2381.2808},{"date":"2018-12-10","close":2190.7781},{"date":"2018-12-11","close":2057.4263},{"date":"2018-12-12","close":2086.0022},{"date":"2018-12-13","close":2419.3811},{"date":"2018-12-14","close":2705.135},{"date":"2018-12-17","close":2581.3081},{"date":"2018-12-18","close":2476.5317},{"date":"2018-12-19","close":2324.1301},{"date":"2018-12-20","close":2467.0066},{"date":"2018-12-21","close":2333.6548},{"date":"2018-12-24","close":2209.8281},{"date":"2018-12-26","close":2100.2893},{"date":"2018-12-27","close":2162.2031},{"date":"2018-12-28","close":2286.0293},{"date":"2019-01-02","close":2214.5911},{"date":"2019-01-03","close":2286.0293},{"date":"2019-01-04","close":2290.792},{"date":"2019-01-07","close":2347.9431},{"date":"2019-01-08","close":2352.7051},{"date":"2019-01-09","close":2409.8562},{"date":"2019-01-10","close":2419.3811},{"date":"2019-01-11","close":2386.0432},{"date":"2019-01-14","close":2452.7192},{"date":"2019-01-15","close":2490.8196},{"date":"2019-01-16","close":2495.582},{"date":"2019-01-17","close":2457.4819},{"date":"2019-01-18","close":2462.2441},{"date":"2019-01-21","close":2505.1072},{"date":"2019-01-22","close":2462.2441},{"date":"2019-01-23","close":2490.8196},{"date":"2019-01-24","close":2486.0571},{"date":"2019-01-25","close":2519.395},{"date":"2019-01-28","close":2543.208},{"date":"2019-01-29","close":2547.97},{"date":"2019-01-30","close":2638.459},{"date":"2019-01-31","close":2609.8835},{"date":"2019-02-01","close":2524.1577},{"date":"2019-02-07","close":2547.97},{"date":"2019-02-08","close":2581.3081},{"date":"2019-02-11","close":2571.783},{"date":"2019-02-12","close":2490.8196},{"date":"2019-02-13","close":2509.8699},{"date":"2019-02-14","close":2581.3081},{"date":"2019-02-15","close":2619.4087},{"date":"2019-02-18","close":2624.1714},{"date":"2019-02-19","close":2614.6462},{"date":"2019-02-20","close":2614.6462},{"date":"2019-02-21","close":2657.509},{"date":"2019-02-22","close":2552.7327},{"date":"2019-02-25","close":2581.3081},{"date":"2019-02-26","close":2595.5962},{"date":"2019-02-27","close":2533.6826},{"date":"2019-02-28","close":2476.5317},{"date":"2019-03-04","close":2467.0066},{"date":"2019-03-05","close":2371.7556},{"date":"2019-03-06","close":2462.2441},{"date":"2019-03-07","close":2405.0935},{"date":"2019-03-08","close":2447.9568},{"date":"2019-03-11","close":2362.2302},{"date":"2019-03-12","close":2381.2808},{"date":"2019-03-13","close":2347.9431},{"date":"2019-03-14","close":2400.3311},{"date":"2019-03-15","close":2343.1802},{"date":"2019-03-18","close":2314.6047},{"date":"2019-03-19","close":2314.6047},{"date":"2019-03-20","close":2328.8923},{"date":"2019-03-21","close":2366.9929},{"date":"2019-03-22","close":2476.5317},{"date":"2019-03-25","close":2309.8423},{"date":"2019-03-26","close":2319.3674},{"date":"2019-03-27","close":2409.8562},{"date":"2019-03-28","close":2386.0432},{"date":"2019-03-29","close":2400.3311},{"date":"2019-04-01","close":2481.2949},{"date":"2019-04-02","close":2462.2441},{"date":"2019-04-03","close":2543.208},{"date":"2019-04-04","close":2857.5369},{"date":"2019-04-05","close":2881.3499},{"date":"2019-04-08","close":2738.4729},{"date":"2019-04-09","close":2738.4729},{"date":"2019-04-10","close":2781.3357},{"date":"2019-04-11","close":2824.199},{"date":"2019-04-12","close":2767.0479},{"date":"2019-04-15","close":2714.6599},{"date":"2019-04-16","close":2657.509},{"date":"2019-04-17","close":2714.6599},{"date":"2019-04-18","close":2700.3726},{"date":"2019-04-19","close":2719.4224},{"date":"2019-04-22","close":2705.135},{"date":"2019-04-23","close":2809.9116},{"date":"2019-04-24","close":2747.998},{"date":"2019-04-25","close":2790.8606},{"date":"2019-04-26","close":2819.4365},{"date":"2019-04-29","close":2809.9116},{"date":"2019-04-30","close":2790.8606},{"date":"2019-05-02","close":2805.1484},{"date":"2019-05-03","close":2933.7378},{"date":"2019-05-07","close":2876.5869},{"date":"2019-05-08","close":2881.3499},{"date":"2019-05-09","close":2676.5598},{"date":"2019-05-10","close":2667.0347},{"date":"2019-05-13","close":2681.3218},{"date":"2019-05-14","close":2581.3081},{"date":"2019-05-15","close":2681.3218},{"date":"2019-05-16","close":2586.0708},{"date":"2019-05-17","close":2643.2214},{"date":"2019-05-20","close":2728.9478},{"date":"2019-05-21","close":2790.8606},{"date":"2019-05-22","close":2647.9839},{"date":"2019-05-23","close":2457.4819},{"date":"2019-05-24","close":2486.0571},{"date":"2019-05-27","close":2500.3447},{"date":"2019-05-28","close":2452.7192},{"date":"2019-05-29","close":2390.8057},{"date":"2019-05-30","close":2319.3674},{"date":"2019-05-31","close":2343.1802},{"date":"2019-06-03","close":2352.7051},{"date":"2019-06-04","close":2319.3674},{"date":"2019-06-05","close":2443.1938},{"date":"2019-06-07","close":2443.1938},{"date":"2019-06-10","close":2447.9568},{"date":"2019-06-11","close":2524.1577},{"date":"2019-06-12","close":2533.6826},{"date":"2019-06-13","close":2571.783},{"date":"2019-06-14","close":2495.582},{"date":"2019-06-17","close":2519.395},{"date":"2019-06-18","close":2643.2214},{"date":"2019-06-19","close":2590.8337},{"date":"2019-06-20","close":2619.4087},{"date":"2019-06-21","close":2690.8469},{"date":"2019-06-24","close":2552.7327},{"date":"2019-06-25","close":2633.6965},{"date":"2019-06-26","close":2590.8337},{"date":"2019-06-27","close":2528.9202},{"date":"2019-06-28","close":2581.3081},{"date":"2019-07-01","close":2528.9202},{"date":"2019-07-02","close":2647.9839},{"date":"2019-07-03","close":3438.5696},{"date":"2019-07-04","close":3629.0718},{"date":"2019-07-05","close":3324.2678},{"date":"2019-07-08","close":3562.3958},{"date":"2019-07-09","close":3143.2903},{"date":"2019-07-10","close":3095.665},{"date":"2019-07-11","close":3052.8018},{"date":"2019-07-12","close":3081.3772},{"date":"2019-07-15","close":3295.6926},{"date":"2019-07-16","close":3281.4048},{"date":"2019-07-17","close":3186.1538},{"date":"2019-07-18","close":3090.9021},{"date":"2019-07-19","close":2952.7883},{"date":"2019-07-22","close":2986.1257},{"date":"2019-07-23","close":2981.3633},{"date":"2019-07-24","close":2828.9614},{"date":"2019-07-25","close":2819.4365},{"date":"2019-07-26","close":2962.3132},{"date":"2019-07-29","close":2705.135},{"date":"2019-07-30","close":2809.9116},{"date":"2019-07-31","close":2690.8469},{"date":"2019-08-01","close":2552.7327},{"date":"2019-08-02","close":2547.97},{"date":"2019-08-05","close":2428.9062},{"date":"2019-08-06","close":2314.6047},{"date":"2019-08-07","close":2457.4819},{"date":"2019-08-08","close":2538.4451},{"date":"2019-08-09","close":2495.582},{"date":"2019-08-12","close":2524.1577},{"date":"2019-08-13","close":2476.5317},{"date":"2019-08-14","close":2628.9338},{"date":"2019-08-16","close":2605.1211},{"date":"2019-08-19","close":2790.8606},{"date":"2019-08-20","close":2800.386},{"date":"2019-08-21","close":2819.4365},{"date":"2019-08-22","close":2714.6599},{"date":"2019-08-23","close":2605.1211},{"date":"2019-08-26","close":2386.0432},{"date":"2019-08-27","close":2609.8835},{"date":"2019-08-28","close":2524.1577},{"date":"2019-08-29","close":2638.459},{"date":"2019-08-30","close":2652.7468},{"date":"2019-09-02","close":2705.135},{"date":"2019-09-03","close":2781.3357},{"date":"2019-09-04","close":2776.5735},{"date":"2019-09-05","close":2924.2126},{"date":"2019-09-06","close":2762.2854},{"date":"2019-09-09","close":2781.3357},{"date":"2019-09-10","close":2728.9478},{"date":"2019-09-11","close":2876.5869},{"date":"2019-09-16","close":2886.1123},{"date":"2019-09-17","close":2886.1123},{"date":"2019-09-18","close":2928.9753},{"date":"2019-09-19","close":2848.0117},{"date":"2019-09-20","close":2871.8245},{"date":"2019-09-23","close":2924.2126},{"date":"2019-09-24","close":3033.7515},{"date":"2019-09-25","close":2938.5002},{"date":"2019-09-26","close":2976.6008},{"date":"2019-09-27","close":2948.0254},{"date":"2019-09-30","close":2790.8606},{"date":"2019-10-01","close":2819.4365},{"date":"2019-10-02","close":2671.7969},{"date":"2019-10-04","close":2752.7605},{"date":"2019-10-07","close":2671.7969},{"date":"2019-10-08","close":2747.998},{"date":"2019-10-10","close":2838.4866},{"date":"2019-10-11","close":2814.6738},{"date":"2019-10-14","close":2824.199},{"date":"2019-10-15","close":2838.4866},{"date":"2019-10-16","close":2933.7378},{"date":"2019-10-17","close":2833.7239},{"date":"2019-10-18","close":2952.7883},{"date":"2019-10-21","close":2895.6375},{"date":"2019-10-22","close":2800.386},{"date":"2019-10-23","close":2843.2493},{"date":"2019-10-24","close":2771.8108},{"date":"2019-10-25","close":2857.5369},{"date":"2019-10-28","close":2890.875},{"date":"2019-10-29","close":3167.1035},{"date":"2019-10-30","close":2928.9753},{"date":"2019-10-31","close":2933.7378},{"date":"2019-11-01","close":2981.3633},{"date":"2019-11-04","close":2986.1257},{"date":"2019-11-05","close":2952.7883},{"date":"2019-11-06","close":3038.5142},{"date":"2019-11-07","close":3333.793},{"date":"2019-11-08","close":3086.1399},{"date":"2019-11-11","close":2971.8384},{"date":"2019-11-12","close":3014.7014},{"date":"2019-11-13","close":2990.8887},{"date":"2019-11-14","close":3114.7156},{"date":"2019-11-15","close":3243.3044},{"date":"2019-11-18","close":3157.5784},{"date":"2019-11-19","close":3186.1538},{"date":"2019-11-20","close":2948.0254},{"date":"2019-11-21","close":2919.4504},{"date":"2019-11-22","close":2957.5505},{"date":"2019-11-25","close":3133.7656},{"date":"2019-11-26","close":3162.3406},{"date":"2019-11-27","close":3138.5281},{"date":"2019-11-28","close":3124.2402},{"date":"2019-11-29","close":3081.3772},{"date":"2019-12-02","close":3014.7014},{"date":"2019-12-03","close":3133.7656},{"date":"2019-12-04","close":3009.9385},{"date":"2019-12-05","close":3129.0024},{"date":"2019-12-06","close":3167.1035},{"date":"2019-12-09","close":3181.3911},{"date":"2019-12-10","close":3152.8157},{"date":"2019-12-11","close":3152.8157},{"date":"2019-12-12","close":3305.2175},{"date":"2019-12-13","close":3481.4321},{"date":"2019-12-16","close":3648.1218},{"date":"2019-12-17","close":3605.259},{"date":"2019-12-18","close":4105.3286},{"date":"2019-12-19","close":4229.1543},{"date":"2019-12-20","close":4071.9897},{"date":"2019-12-23","close":4214.8667},{"date":"2019-12-24","close":4138.666},{"date":"2019-12-26","close":4105.3286},{"date":"2019-12-27","close":4229.1543},{"date":"2019-12-30","close":4624.4473},{"date":"2020-01-02","close":4386.3188},{"date":"2020-01-03","close":4257.73},{"date":"2020-01-06","close":4386.3188},{"date":"2020-01-07","close":4310.1182},{"date":"2020-01-08","close":4100.5654},{"date":"2020-01-09","close":4129.1406},{"date":"2020-01-10","close":4252.9678},{"date":"2020-01-13","close":4243.4424},{"date":"2020-01-14","close":4443.4697},{"date":"2020-01-15","close":4367.2686},{"date":"2020-01-16","close":4491.0952},{"date":"2020-01-17","close":4943.5386},{"date":"2020-01-20","close":4905.4385},{"date":"2020-01-21","close":4714.9355},{"date":"2020-01-22","close":4905.4385},{"date":"2020-01-23","close":5086.416},{"date":"2020-01-28","close":4781.6113},{"date":"2020-01-29","close":4762.5615},{"date":"2020-01-30","close":4624.4473},{"date":"2020-01-31","close":4352.981},{"date":"2020-02-03","close":4548.2461},{"date":"2020-02-04","close":4772.0864},{"date":"2020-02-05","close":4457.7583},{"date":"2020-02-06","close":4319.6431},{"date":"2020-02-07","close":4329.1685},{"date":"2020-02-10","close":4438.7065},{"date":"2020-02-11","close":4524.4331},{"date":"2020-02-12","close":4572.0586},{"date":"2020-02-13","close":4524.4331},{"date":"2020-02-14","close":4562.5332},{"date":"2020-02-17","close":4462.52},{"date":"2020-02-18","close":4324.4062},{"date":"2020-02-19","close":4343.4556},{"date":"2020-02-20","close":4381.5562},{"date":"2020-02-21","close":4262.4927},{"date":"2020-02-24","close":4076.7524},{"date":"2020-02-25","close":4333.9312},{"date":"2020-02-26","close":4191.0542},{"date":"2020-02-27","close":3886.2498},{"date":"2020-02-28","close":3657.6475},{"date":"2020-03-02","close":3767.1863},{"date":"2020-03-03","close":3929.113},{"date":"2020-03-04","close":4038.6523},{"date":"2020-03-05","close":4057.7021},{"date":"2020-03-06","close":3952.9258},{"date":"2020-03-09","close":3835.0},{"date":"2020-03-10","close":3667.1721},{"date":"2020-03-11","close":3448.0942},{"date":"2020-03-12","close":3205.2041},{"date":"2020-03-13","close":2948.0254},{"date":"2020-03-16","close":2714.6599},{"date":"2020-03-17","close":2657.509},{"date":"2020-03-18","close":2386.0432},{"date":"2020-03-19","close":2043.139},{"date":"2020-03-20","close":2366.9929},{"date":"2020-03-23","close":2033.6138},{"date":"2020-03-24","close":2157.4407},{"date":"2020-03-25","close":2324.1301},{"date":"2020-03-26","close":2390.8057},{"date":"2020-03-27","close":2647.9839},{"date":"2020-03-30","close":2752.7605},{"date":"2020-03-31","close":2843.2493},{"date":"2020-04-01","close":2676.5598},{"date":"2020-04-02","close":2943.2629},{"date":"2020-04-03","close":2928.9753},{"date":"2020-04-06","close":3057.5642},{"date":"2020-04-07","close":3352.8433},{"date":"2020-04-08","close":3357.606},{"date":"2020-04-09","close":3362.3682},{"date":"2020-04-10","close":3309.98},{"date":"2020-04-13","close":3019.4636},{"date":"2020-04-14","close":3229.0166},{"date":"2020-04-16","close":3276.6423},{"date":"2020-04-17","close":3309.98},{"date":"2020-04-20","close":3448.0942},{"date":"2020-04-21","close":3362.3682},{"date":"2020-04-22","close":3419.519},{"date":"2020-04-23","close":3371.8933},{"date":"2020-04-24","close":3238.5415},{"date":"2020-04-27","close":3409.9941},{"date":"2020-04-28","close":3333.793},{"date":"2020-04-29","close":3309.98},{"date":"2020-05-04","close":3233.7791},{"date":"2020-05-06","close":3486.1948},{"date":"2020-05-07","close":3567.1584},{"date":"2020-05-08","close":3638.5967},{"date":"2020-05-11","close":3514.7705},{"date":"2020-05-12","close":3419.519},{"date":"2020-05-13","close":3514.7705},{"date":"2020-05-14","close":3419.519},{"date":"2020-05-15","close":3262.3542},{"date":"2020-05-18","close":3076.6147},{"date":"2020-05-19","close":3233.7791},{"date":"2020-05-20","close":3495.7202},{"date":"2020-05-21","close":3500.4827},{"date":"2020-05-22","close":3533.8208},{"date":"2020-05-25","close":3667.1721},{"date":"2020-05-26","close":3805.2866},{"date":"2020-05-27","close":3690.9851},{"date":"2020-05-28","close":3562.3958},{"date":"2020-05-29","close":3648.1218},{"date":"2020-06-01","close":3714.7979},{"date":"2020-06-02","close":3686.2227},{"date":"2020-06-03","close":3814.8115},{"date":"2020-06-04","close":3824.3367},{"date":"2020-06-05","close":4281.5425},{"date":"2020-06-08","close":4152.9536},{"date":"2020-06-09","close":4076.7524},{"date":"2020-06-10","close":4105.3286},{"date":"2020-06-11","close":3967.2139},{"date":"2020-06-12","close":3905.3003},{"date":"2020-06-15","close":3552.8708},{"date":"2020-06-16","close":3748.136},{"date":"2020-06-17","close":3724.323},{"date":"2020-06-18","close":3733.8481},{"date":"2020-06-19","close":3686.2227},{"date":"2020-06-22","close":3638.5967},{"date":"2020-06-23","close":3624.3093},{"date":"2020-06-24","close":3805.2866},{"date":"2020-06-25","close":3638.5967},{"date":"2020-06-26","close":3567.1584},{"date":"2020-06-29","close":3343.3179},{"date":"2020-06-30","close":3586.209},{"date":"2020-07-01","close":4305.3555},{"date":"2020-07-02","close":4286.3052},{"date":"2020-07-03","close":4243.4424},{"date":"2020-07-06","close":4172.0044},{"date":"2020-07-07","close":4095.8025},{"date":"2020-07-08","close":4133.9028},{"date":"2020-07-09","close":4062.4653},{"date":"2020-07-10","close":4472.0454},{"date":"2020-07-13","close":4319.6431},{"date":"2020-07-14","close":4138.666},{"date":"2020-07-15","close":4462.52},{"date":"2020-07-16","close":4633.9717},{"date":"2020-07-17","close":4743.5112},{"date":"2020-07-20","close":4495.8579},{"date":"2020-07-21","close":4710.1733},{"date":"2020-07-22","close":4572.0586},{"date":"2020-07-23","close":4505.3828},{"date":"2020-07-24","close":4367.2686},{"date":"2020-07-27","close":4452.9946},{"date":"2020-07-28","close":4557.771},{"date":"2020-07-29","close":4610.1597},{"date":"2020-07-30","close":4600.6343},{"date":"2020-07-31","close":4505.3828},{"date":"2020-08-03","close":4548.2461},{"date":"2020-08-04","close":4533.959},{"date":"2020-08-05","close":4543.4839},{"date":"2020-08-06","close":4524.4331},{"date":"2020-08-07","close":4372.0317},{"date":"2020-08-10","close":4429.1821},{"date":"2020-08-11","close":4324.4062},{"date":"2020-08-12","close":4329.1685},{"date":"2020-08-13","close":4367.2686},{"date":"2020-08-14","close":4276.7798},{"date":"2020-08-18","close":4038.6523},{"date":"2020-08-19","close":4186.2915},{"date":"2020-08-20","close":3857.6748},{"date":"2020-08-21","close":3952.9258},{"date":"2020-08-24","close":4162.4785},{"date":"2020-08-25","close":4272.0171},{"date":"2020-08-26","close":4219.6289},{"date":"2020-08-27","close":4000.5513},{"date":"2020-08-28","close":4152.9536},{"date":"2020-08-31","close":4224.3916},{"date":"2020-09-01","close":4305.3555},{"date":"2020-09-02","close":4352.981},{"date":"2020-09-03","close":4395.8447},{"date":"2020-09-04","close":4433.9448},{"date":"2020-09-07","close":4414.894},{"date":"2020-09-08","close":4457.7583},{"date":"2020-09-09","close":4614.9224},{"date":"2020-09-10","close":4505.3828},{"date":"2020-09-11","close":4476.8081},{"date":"2020-09-14","close":4848.2876},{"date":"2020-09-15","close":4714.9355},{"date":"2020-09-16","close":4648.2603},{"date":"2020-09-17","close":4848.2876},{"date":"2020-09-18","close":4962.5898},{"date":"2020-09-21","close":4733.9858},{"date":"2020-09-22","close":4524.4331},{"date":"2020-09-23","close":4543.4839},{"date":"2020-09-24","close":4238.6797},{"date":"2020-09-25","close":4272.0171},{"date":"2020-09-28","close":4548.2461},{"date":"2020-09-29","close":4514.9082},{"date":"2020-10-05","close":4714.9355},{"date":"2020-10-06","close":4819.7124},{"date":"2020-10-07","close":5619.8232},{"date":"2020-10-08","close":6096.0786},{"date":"2020-10-12","close":6019.877},{"date":"2020-10-13","close":5981.7773},{"date":"2020-10-14","close":5943.6768},{"date":"2020-10-15","close":5676.9731},{"date":"2020-10-16","close":5610.2969},{"date":"2020-10-19","close":5448.3701},{"date":"2020-10-20","close":5295.9678},{"date":"2020-10-21","close":5515.0459},{"date":"2020-10-22","close":5200.7168},{"date":"2020-10-23","close":5248.3428},{"date":"2020-10-26","close":4981.6392},{"date":"2020-10-27","close":4895.9136},{"date":"2020-10-28","close":5134.0415},{"date":"2020-10-29","close":5010.2144},{"date":"2020-10-30","close":4848.2876},{"date":"2020-11-02","close":4943.5386},{"date":"2020-11-03","close":5153.0908},{"date":"2020-11-04","close":5362.6436},{"date":"2020-11-05","close":5372.1694},{"date":"2020-11-06","close":5286.4429},{"date":"2020-11-09","close":5362.6436},{"date":"2020-11-10","close":5391.2192},{"date":"2020-11-11","close":5286.4429},{"date":"2020-11-12","close":5219.7671},{"date":"2020-11-13","close":5143.5659},{"date":"2020-11-16","close":5353.1196},{"date":"2020-11-17","close":5429.3198},{"date":"2020-11-18","close":5334.0693},{"date":"2020-11-19","close":5334.0693},{"date":"2020-11-20","close":5715.0737},{"date":"2020-11-23","close":5610.2969},{"date":"2020-11-24","close":5581.7212},{"date":"2020-11-25","close":5448.3701},{"date":"2020-11-26","close":5457.8955},{"date":"2020-11-27","close":5581.7212},{"date":"2020-11-30","close":5448.3701},{"date":"2020-12-01","close":5476.9458},{"date":"2020-12-02","close":5638.873},{"date":"2020-12-03","close":5476.9458},{"date":"2020-12-04","close":5334.0693},{"date":"2020-12-07","close":5238.8174},{"date":"2020-12-08","close":5286.4429},{"date":"2020-12-09","close":5419.7949},{"date":"2020-12-10","close":5610.2969},{"date":"2020-12-11","close":5619.8232},{"date":"2020-12-14","close":5410.27},{"date":"2020-12-15","close":5410.27},{"date":"2020-12-16","close":5505.521},{"date":"2020-12-17","close":6172.2798},{"date":"2020-12-18","close":5953.2017},{"date":"2020-12-21","close":5753.1738},{"date":"2020-12-22","close":5429.3198},{"date":"2020-12-23","close":5438.8447},{"date":"2020-12-24","close":5562.6714},{"date":"2020-12-28","close":5572.1973},{"date":"2020-12-29","close":5816.1304},{"date":"2020-12-30","close":5902.2241},{"date":"2021-01-04","close":6045.7139},{"date":"2021-01-05","close":5825.6958},{"date":"2021-01-06","close":5701.3384},{"date":"2021-01-07","close":5787.4326},{"date":"2021-01-08","close":5787.4326},{"date":"2021-01-11","close":5596.1123},{"date":"2021-01-12","close":5538.7163},{"date":"2021-01-13","close":5663.0737},{"date":"2021-01-14","close":5682.2056},{"date":"2021-01-15","close":5768.2998},{"date":"2021-01-18","close":5586.5459},{"date":"2021-01-19","close":5691.772},{"date":"2021-01-20","close":5921.3564},{"date":"2021-01-21","close":6093.5439},{"date":"2021-01-22","close":6150.9399},{"date":"2021-01-25","close":6017.0166},{"date":"2021-01-26","close":6103.1094},{"date":"2021-01-27","close":6208.3364},{"date":"2021-01-28","close":5978.7524},{"date":"2021-01-29","close":5586.5459},{"date":"2021-02-01","close":6064.8462},{"date":"2021-02-02","close":6055.2798},{"date":"2021-02-03","close":6313.562},{"date":"2021-02-04","close":6294.4307},{"date":"2021-02-05","close":6141.3745},{"date":"2021-02-08","close":5959.6201},{"date":"2021-02-09","close":5796.9985},{"date":"2021-02-10","close":5921.3564},{"date":"2021-02-15","close":6351.8267},{"date":"2021-02-16","close":6170.0723},{"date":"2021-02-17","close":6275.2983},{"date":"2021-02-18","close":6208.3364},{"date":"2021-02-19","close":6093.5439},{"date":"2021-02-22","close":6074.4126},{"date":"2021-02-23","close":5854.394},{"date":"2021-02-24","close":5653.5083},{"date":"2021-02-25","close":5720.4697},{"date":"2021-02-26","close":5471.7544},{"date":"2021-03-02","close":5337.8296},{"date":"2021-03-03","close":5452.6221},{"date":"2021-03-04","close":5414.3579},{"date":"2021-03-05","close":5289.9995},{"date":"2021-03-08","close":5127.3779},{"date":"2021-03-09","close":5012.5854},{"date":"2021-03-10","close":4849.9634},{"date":"2021-03-11","close":4926.4917},{"date":"2021-03-12","close":5012.5854},{"date":"2021-03-15","close":5003.0205},{"date":"2021-03-16","close":5213.4722},{"date":"2021-03-17","close":5251.7358},{"date":"2021-03-18","close":5309.1313},{"date":"2021-03-19","close":5452.6221},{"date":"2021-03-22","close":5452.6221},{"date":"2021-03-23","close":5356.9614},{"date":"2021-03-24","close":5443.0557},{"date":"2021-03-25","close":5423.9238},{"date":"2021-03-26","close":5500.4517},{"date":"2021-03-29","close":5452.6221},{"date":"2021-03-30","close":5433.4897},{"date":"2021-03-31","close":5519.5845},{"date":"2021-04-01","close":5720.4697},{"date":"2021-04-02","close":5720.4697},{"date":"2021-04-05","close":5739.6021},{"date":"2021-04-06","close":5816.1304},{"date":"2021-04-07","close":5921.3564},{"date":"2021-04-08","close":5902.2241},{"date":"2021-04-09","close":5825.6958},{"date":"2021-04-12","close":5777.8662},{"date":"2021-04-13","close":5720.4697},{"date":"2021-04-14","close":5768.2998},{"date":"2021-04-15","close":5796.9985},{"date":"2021-04-16","close":5777.8662},{"date":"2021-04-19","close":6007.4497},{"date":"2021-04-20","close":6036.1479},{"date":"2021-04-21","close":5892.6582},{"date":"2021-04-22","close":5902.2241},{"date":"2021-04-23","close":5806.5645},{"date":"2021-04-26","close":5835.2622},{"date":"2021-04-27","close":5816.1304},{"date":"2021-04-28","close":5481.3203},{"date":"2021-04-29","close":5423.9238},{"date":"2021-04-30","close":5605.6777},{"date":"2021-05-03","close":5586.5459},{"date":"2021-05-04","close":5615.2437},{"date":"2021-05-06","close":5653.5083},{"date":"2021-05-07","close":5663.0737},{"date":"2021-05-10","close":5576.98},{"date":"2021-05-11","close":5481.3203},{"date":"2021-05-12","close":5347.3955},{"date":"2021-05-13","close":5156.0762},{"date":"2021-05-14","close":5337.8296},{"date":"2021-05-17","close":5289.9995},{"date":"2021-05-18","close":5643.9424},{"date":"2021-05-20","close":5950.0542},{"date":"2021-05-21","close":6131.8081},{"date":"2021-05-24","close":6045.7139},{"date":"2021-05-25","close":6055.2798},{"date":"2021-05-26","close":6026.5825},{"date":"2021-05-27","close":5997.8838},{"date":"2021-05-28","close":6036.1479},{"date":"2021-05-31","close":6160.5063},{"date":"2021-06-01","close":6189.2041},{"date":"2021-06-02","close":6524.0142},{"date":"2021-06-03","close":7231.8984},{"date":"2021-06-04","close":7155.3711},{"date":"2021-06-07","close":6868.3906},{"date":"2021-06-08","close":7604.9727},{"date":"2021-06-09","close":7002.3145},{"date":"2021-06-10","close":6897.0894},{"date":"2021-06-11","close":6897.0894},{"date":"2021-06-14","close":6744.0317},{"date":"2021-06-15","close":7002.3145},{"date":"2021-06-16","close":7031.0122},{"date":"2021-06-17","close":7145.8052},{"date":"2021-06-18","close":7097.9746},{"date":"2021-06-21","close":7356.2563},{"date":"2021-06-22","close":7260.5962},{"date":"2021-06-23","close":6954.4844},{"date":"2021-06-24","close":7212.7666},{"date":"2021-06-25","close":7461.4829},{"date":"2021-06-28","close":7394.5205},{"date":"2021-06-29","close":7279.7285},{"date":"2021-06-30","close":7451.916},{"date":"2021-07-01","close":7786.7271},{"date":"2021-07-02","close":7796.293},{"date":"2021-07-05","close":7691.0669},{"date":"2021-07-06","close":7930.2168},{"date":"2021-07-07","close":7710.1992},{"date":"2021-07-08","close":7719.7642},{"date":"2021-07-09","close":7662.3687},{"date":"2021-07-12","close":7824.9907},{"date":"2021-07-13","close":7987.6128},{"date":"2021-07-14","close":7939.7827},{"date":"2021-07-15","close":8513.7432},{"date":"2021-07-16","close":8236.3291},{"date":"2021-07-19","close":7834.5571},{"date":"2021-07-20","close":7691.0669},{"date":"2021-07-21","close":7289.2944},{"date":"2021-07-22","close":7499.7466},{"date":"2021-07-23","close":7767.5942},{"date":"2021-07-26","close":7958.9146},{"date":"2021-07-27","close":7997.1782},{"date":"2021-07-28","close":7978.0464},{"date":"2021-07-29","close":7872.8213},{"date":"2021-07-30","close":7710.1992},{"date":"2021-08-02","close":8025.876},{"date":"2021-08-03","close":7987.6128},{"date":"2021-08-04","close":8102.4053},{"date":"2021-08-05","close":9116.4004},{"date":"2021-08-06","close":9441.6465},{"date":"2021-08-09","close":10044.3027},{"date":"2021-08-10","close":10235.623},{"date":"2021-08-11","close":10044.3027},{"date":"2021-08-12","close":9900.8135},{"date":"2021-08-13","close":9087.7031},{"date":"2021-08-17","close":8705.0635},{"date":"2021-08-18","close":9020.7402},{"date":"2021-08-19","close":8054.5747},{"date":"2021-08-20","close":7710.1992},{"date":"2021-08-23","close":7920.6514},{"date":"2021-08-24","close":8198.0654},{"date":"2021-08-25","close":8360.6875},{"date":"2021-08-26","close":8456.3467},{"date":"2021-08-27","close":8351.1211},{"date":"2021-08-30","close":8360.6875},{"date":"2021-08-31","close":8714.6299},{"date":"2021-09-01","close":8446.7803},{"date":"2021-09-02","close":8494.6113},{"date":"2021-09-03","close":8580.7051},{"date":"2021-09-06","close":9393.8154},{"date":"2021-09-07","close":9183.3633},{"date":"2021-09-08","close":8886.8174},{"date":"2021-09-09","close":8685.9316},{"date":"2021-09-10","close":8877.252},{"date":"2021-09-13","close":8752.8936},{"date":"2021-09-14","close":8609.4023},{"date":"2021-09-15","close":8599.8379},{"date":"2021-09-16","close":8398.9502},{"date":"2021-09-17","close":8590.2705},{"date":"2021-09-23","close":8245.8955},{"date":"2021-09-24","close":8083.2729},{"date":"2021-09-27","close":7863.2549},{"date":"2021-09-28","close":7681.5005},{"date":"2021-09-29","close":7738.8965},{"date":"2021-09-30","close":7719.7642},{"date":"2021-10-01","close":7461.4829},{"date":"2021-10-05","close":7241.4644},{"date":"2021-10-06","close":6935.3521},{"date":"2021-10-07","close":7442.3506},{"date":"2021-10-08","close":7222.333},{"date":"2021-10-12","close":6992.7485},{"date":"2021-10-13","close":7002.3145},{"date":"2021-10-14","close":7270.1631},{"date":"2021-10-15","close":7480.6147},{"date":"2021-10-18","close":7547.5771},{"date":"2021-10-19","close":7461.4829},{"date":"2021-10-20","close":7480.6147},{"date":"2021-10-21","close":7317.9927},{"date":"2021-10-22","close":7279.7285},{"date":"2021-10-25","close":7270.1631},{"date":"2021-10-26","close":7748.4624},{"date":"2021-10-27","close":7824.9907},{"date":"2021-10-28","close":7930.2168},{"date":"2021-10-29","close":7758.0283},{"date":"2021-11-01","close":7557.1426},{"date":"2021-11-02","close":7557.1426},{"date":"2021-11-03","close":7461.4829},{"date":"2021-11-04","close":7260.5962},{"date":"2021-11-05","close":7231.8984},{"date":"2021-11-08","close":7184.0684},{"date":"2021-11-09","close":7164.937},{"date":"2021-11-10","close":7040.5786},{"date":"2021-11-11","close":7260.5962},{"date":"2021-11-12","close":7538.0107},{"date":"2021-11-15","close":8561.5723},{"date":"2021-11-16","close":9039.8721},{"date":"2021-11-17","close":9757.3242},{"date":"2021-11-18","close":9661.6641},{"date":"2021-11-19","close":11000.9033},{"date":"2021-11-22","close":11048.7334},{"date":"2021-11-23","close":11431.374},{"date":"2021-11-24","close":10618.2627},{"date":"2021-11-25","close":10761.7539},{"date":"2021-11-26","close":10426.9443},{"date":"2021-11-29","close":10618.2627},{"date":"2021-11-30","close":10331.2842},{"date":"2021-12-01","close":10809.583},{"date":"2021-12-02","close":11287.8848},{"date":"2021-12-03","close":12531.4648},{"date":"2021-12-06","close":13296.7441},{"date":"2021-12-07","close":12961.9355},{"date":"2021-12-08","close":12244.4844},{"date":"2021-12-09","close":13153.2549},{"date":"2021-12-10","close":12579.2939},{"date":"2021-12-13","close":12722.7842},{"date":"2021-12-14","close":12340.1445},{"date":"2021-12-15","close":12196.6533},{"date":"2021-12-16","close":12531.4648},{"date":"2021-12-17","close":12053.165},{"date":"2021-12-20","close":11670.5244},{"date":"2021-12-21","close":12244.4844},{"date":"2021-12-22","close":12483.6338},{"date":"2021-12-23","close":12674.9541},{"date":"2021-12-24","close":12340.1445},{"date":"2021-12-27","close":12340.1445},{"date":"2021-12-28","close":12579.2939},{"date":"2021-12-29","close":12464.2402},{"date":"2021-12-30","close":13518.9062},{"date":"2022-01-03","close":13750.0},{"date":"2022-01-04","close":13135.3916},{"date":"2022-01-05","close":12608.0576},{"date":"2022-01-06","close":12176.6045},{"date":"2022-01-07","close":12512.1787},{"date":"2022-01-10","close":12416.3008},{"date":"2022-01-11","close":12512.1787},{"date":"2022-01-12","close":13902.4209},{"date":"2022-01-13","close":14190.0576},{"date":"2022-01-14","close":14573.5732},{"date":"2022-01-17","close":14142.1182},{"date":"2022-01-18","close":13950.3604},{"date":"2022-01-19","close":13518.9062},{"date":"2022-01-20","close":13327.1484},{"date":"2022-01-21","close":12320.4209},{"date":"2022-01-24","close":12368.3613},{"date":"2022-01-25","close":12847.7559},{"date":"2022-01-26","close":12847.7559},{"date":"2022-01-27","close":12272.4814},{"date":"2022-01-28","close":12751.875},{"date":"2022-02-03","close":12751.875},{"date":"2022-02-04","close":12464.2402},{"date":"2022-02-07","close":11649.2695},{"date":"2022-02-08","close":11300.0},{"date":"2022-02-09","close":11350.0},{"date":"2022-02-10","close":10546.665},{"date":"2022-02-11","close":10354.9072},{"date":"2022-02-14","close":9635.8164},{"date":"2022-02-15","close":9578.2891},{"date":"2022-02-16","close":10354.9072},{"date":"2022-02-17","close":10450.7861},{"date":"2022-02-18","close":10594.6045},{"date":"2022-02-21","close":10594.6045},{"date":"2022-02-22","close":10594.6045},{"date":"2022-02-23","close":10594.6045},{"date":"2022-02-24","close":10115.21},{"date":"2022-02-25","close":10211.0889},{"date":"2022-02-28","close":10211.0889},{"date":"2022-03-02","close":10450.7861},{"date":"2022-03-03","close":10738.4219},{"date":"2022-03-04","close":10738.4219},{"date":"2022-03-07","close":10115.21},{"date":"2022-03-08","close":9779.6348},{"date":"2022-03-10","close":9779.6348},{"date":"2022-03-11","close":9971.3916},{"date":"2022-03-14","close":9520.7627},{"date":"2022-03-15","close":9376.9434},{"date":"2022-03-16","close":9635.8164},{"date":"2022-03-17","close":10115.21},{"date":"2022-03-18","close":10211.0889},{"date":"2022-03-21","close":10211.0889},{"date":"2022-03-22","close":10259.0283},{"date":"2022-03-23","close":10498.7256},{"date":"2022-03-24","close":10594.6045},{"date":"2022-03-25","close":10594.6045},{"date":"2022-03-28","close":10642.543},{"date":"2022-03-29","close":10546.665},{"date":"2022-03-30","close":10834.3018},{"date":"2022-03-31","close":10882.2402},{"date":"2022-04-01","close":10306.9668},{"date":"2022-04-04","close":10259.0283},{"date":"2022-04-05","close":10211.0889},{"date":"2022-04-06","close":10067.2705},{"date":"2022-04-07","close":10019.3311},{"date":"2022-04-08","close":9971.3916},{"date":"2022-04-11","close":10498.7256},{"date":"2022-04-12","close":10738.4219},{"date":"2022-04-13","close":10930.1787},{"date":"2022-04-14","close":11073.998},{"date":"2022-04-15","close":11121.9365},{"date":"2022-04-18","close":11217.8164},{"date":"2022-04-19","close":11217.8164},{"date":"2022-04-20","close":11505.4531},{"date":"2022-04-21","close":11745.1494},{"date":"2022-04-22","close":11841.0273},{"date":"2022-04-25","close":11505.4531},{"date":"2022-04-26","close":11888.9668},{"date":"2022-04-27","close":12032.7852},{"date":"2022-04-28","close":11841.0273},{"date":"2022-04-29","close":11841.0273},{"date":"2022-05-02","close":11697.21},{"date":"2022-05-03","close":11984.8467},{"date":"2022-05-04","close":11888.9668},{"date":"2022-05-06","close":11936.9062},{"date":"2022-05-09","close":11600.0},{"date":"2022-05-10","close":11217.8164},{"date":"2022-05-11","close":11313.6953},{"date":"2022-05-12","close":11361.6338},{"date":"2022-05-13","close":12032.7852},{"date":"2022-05-16","close":12032.7852},{"date":"2022-05-17","close":9971.3916},{"date":"2022-05-18","close":9223.5381},{"date":"2022-05-19","close":8974.252},{"date":"2022-05-20","close":9012.6035},{"date":"2022-05-23","close":8964.666},{"date":"2022-05-24","close":8427.7441},{"date":"2022-05-25","close":8561.9746},{"date":"2022-05-26","close":8322.2764},{"date":"2022-05-27","close":8312.6904},{"date":"2022-05-30","close":8609.9141},{"date":"2022-05-31","close":8514.0352},{"date":"2022-06-02","close":8274.3379},{"date":"2022-06-03","close":8082.5801},{"date":"2022-06-07","close":7747.0049},{"date":"2022-06-08","close":7679.8892},{"date":"2022-06-09","close":7564.8354},{"date":"2022-06-10","close":7440.1924},{"date":"2022-06-13","close":6864.9199},{"date":"2022-06-14","close":6836.1562},{"date":"2022-06-15","close":6615.6348},{"date":"2022-06-16","close":6653.9863},{"date":"2022-06-17","close":6653.9863},{"date":"2022-06-20","close":6165.0044},{"date":"2022-06-21","close":6299.2349},{"date":"2022-06-22","close":5867.7808},{"date":"2022-06-23","close":5752.7266},{"date":"2022-06-24","close":6212.9438},{"date":"2022-06-27","close":6385.5259},{"date":"2022-06-28","close":6184.1807},{"date":"2022-06-29","close":6222.5317},{"date":"2022-06-30","close":5934.8965},{"date":"2022-07-01","close":5800.665},{"date":"2022-07-04","close":5589.7324},{"date":"2022-07-05","close":5848.605},{"date":"2022-07-06","close":5752.7266},{"date":"2022-07-07","close":5954.0713},{"date":"2022-07-08","close":6040.3623},{"date":"2022-07-11","close":5982.835},{"date":"2022-07-12","close":5685.6108},{"date":"2022-07-13","close":5791.0776},{"date":"2022-07-14","close":5800.665},{"date":"2022-07-15","close":5839.0171},{"date":"2022-07-18","close":6078.7144},{"date":"2022-07-19","close":6097.8901},{"date":"2022-07-20","close":6136.2407},{"date":"2022-07-21","close":6308.8228},{"date":"2022-07-22","close":6280.0591},{"date":"2022-07-25","close":6289.647},{"date":"2022-07-26","close":6232.1201},{"date":"2022-07-27","close":6289.647},{"date":"2022-07-28","close":6395.1138},{"date":"2022-07-29","close":6452.6411},{"date":"2022-08-01","close":6260.8843},{"date":"2022-08-02","close":6327.9985},{"date":"2022-08-03","close":6356.7627},{"date":"2022-08-04","close":6529.3442},{"date":"2022-08-05","close":6500.5806},{"date":"2022-08-08","close":6423.8779},{"date":"2022-08-09","close":6232.1201},{"date":"2022-08-10","close":5992.4233},{"date":"2022-08-11","close":6136.2407},{"date":"2022-08-12","close":6222.5317},{"date":"2022-08-16","close":6327.9985},{"date":"2022-08-17","close":6040.3623},{"date":"2022-08-18","close":6059.5381},{"date":"2022-08-19","close":6212.9438},{"date":"2022-08-22","close":5848.605},{"date":"2022-08-23","close":5733.5503},{"date":"2022-08-24","close":5752.7266},{"date":"2022-08-25","close":6021.187},{"date":"2022-08-26","close":6807.3931},{"date":"2022-08-29","close":6519.7563},{"date":"2022-08-30","close":6577.2837},{"date":"2022-08-31","close":6519.7563},{"date":"2022-09-01","close":6299.2349},{"date":"2022-09-02","close":6193.7686},{"date":"2022-09-05","close":5963.6592},{"date":"2022-09-06","close":6069.126},{"date":"2022-09-07","close":5906.1323},{"date":"2022-09-08","close":5944.4834},{"date":"2022-09-13","close":6280.0591},{"date":"2022-09-14","close":6337.5864},{"date":"2022-09-15","close":6203.3564},{"date":"2022-09-16","close":5963.6592},{"date":"2022-09-19","close":5800.665},{"date":"2022-09-20","close":5829.4292},{"date":"2022-09-21","close":5743.1382},{"date":"2022-09-22","close":5513.0288},{"date":"2022-09-23","close":5273.3325},{"date":"2022-09-26","close":4908.9932},{"date":"2022-09-27","close":4937.7568},{"date":"2022-09-28","close":4707.6475},{"date":"2022-09-29","close":4659.708},{"date":"2022-09-30","close":4654.9141},{"date":"2022-10-04","close":4899.4053},{"date":"2022-10-05","close":4822.7017},{"date":"2022-10-06","close":4995.2837},{"date":"2022-10-07","close":5052.8115},{"date":"2022-10-11","close":4745.999},{"date":"2022-10-12","close":4722.0293},{"date":"2022-10-13","close":4506.3018},{"date":"2022-10-14","close":4702.8535},{"date":"2022-10-17","close":4745.999},{"date":"2022-10-18","close":4889.8174},{"date":"2022-10-19","close":4803.5264},{"date":"2022-10-20","close":4698.0596},{"date":"2022-10-21","close":4683.6777},{"date":"2022-10-24","close":4899.4053},{"date":"2022-10-25","close":5004.8716},{"date":"2022-10-26","close":4956.9326},{"date":"2022-10-27","close":4995.2837},{"date":"2022-10-28","close":4928.1685},{"date":"2022-10-31","close":4956.9326},{"date":"2022-11-01","close":5129.5142},{"date":"2022-11-02","close":5187.041},{"date":"2022-11-03","close":5215.8052},{"date":"2022-11-04","close":5100.7505},{"date":"2022-11-07","close":5100.7505},{"date":"2022-11-08","close":5158.2778},{"date":"2022-11-09","close":5187.041},{"date":"2022-11-10","close":5177.4536},{"date":"2022-11-11","close":5292.5078},{"date":"2022-11-14","close":5340.4473},{"date":"2022-11-15","close":5982.835},{"date":"2022-11-16","close":6021.187},{"date":"2022-11-17","close":5925.3081},{"date":"2022-11-18","close":5800.665},{"date":"2022-11-21","close":5637.6714},{"date":"2022-11-22","close":5513.0288},{"date":"2022-11-23","close":5685.6108},{"date":"2022-11-24","close":5810.2534},{"date":"2022-11-25","close":5858.1924},{"date":"2022-11-28","close":5580.1445},{"date":"2022-11-29","close":5618.4956},{"date":"2022-11-30","close":5819.8413},{"date":"2022-12-01","close":5848.605},{"date":"2022-12-02","close":5819.8413},{"date":"2022-12-05","close":5858.1924},{"date":"2022-12-06","close":5723.9624},{"date":"2022-12-07","close":5599.3203},{"date":"2022-12-08","close":5560.9683},{"date":"2022-12-09","close":5647.2593},{"date":"2022-12-12","close":5589.7324},{"date":"2022-12-13","close":5522.6167},{"date":"2022-12-14","close":5695.1987},{"date":"2022-12-15","close":5762.3145},{"date":"2022-12-16","close":5704.7866},{"date":"2022-12-19","close":5628.0835},{"date":"2022-12-20","close":5350.0347},{"date":"2022-12-21","close":5330.8599},{"date":"2022-12-22","close":5330.8599},{"date":"2022-12-23","close":5129.5142},{"date":"2022-12-26","close":5119.9268},{"date":"2022-12-27","close":5215.8052},{"date":"2022-12-28","close":5244.998},{"date":"2022-12-29","close":5069.8403},{"date":"2023-01-02","close":4982.2617},{"date":"2023-01-03","close":5021.1855},{"date":"2023-01-04","close":5332.5771},{"date":"2023-01-05","close":5420.1553},{"date":"2023-01-06","close":5517.4658},{"date":"2023-01-09","close":5566.1206},{"date":"2023-01-10","close":5770.4712},{"date":"2023-01-11","close":5819.1255},{"date":"2023-01-12","close":5770.4712},{"date":"2023-01-13","close":5838.5879},{"date":"2023-01-16","close":5828.8569},{"date":"2023-01-17","close":5712.0854},{"date":"2023-01-18","close":5780.2021},{"date":"2023-01-19","close":5770.4712},{"date":"2023-01-20","close":5741.2778},{"date":"2023-01-25","close":5984.5527},{"date":"2023-01-26","close":5974.8213},{"date":"2023-01-27","close":5984.5527},{"date":"2023-01-30","close":5838.5879},{"date":"2023-01-31","close":5867.7808},{"date":"2023-02-01","close":5935.8975},{"date":"2023-02-02","close":6052.6694},{"date":"2023-02-03","close":6052.6694},{"date":"2023-02-06","close":6013.7456},{"date":"2023-02-07","close":6072.1313},{"date":"2023-02-08","close":6208.3647},{"date":"2023-02-09","close":6159.71},{"date":"2023-02-10","close":6033.2075},{"date":"2023-02-13","close":6004.0146},{"date":"2023-02-14","close":6198.6338},{"date":"2023-02-15","close":6091.5933},{"date":"2023-02-16","close":6179.1724},{"date":"2023-02-17","close":6179.1724},{"date":"2023-02-20","close":6227.8271},{"date":"2023-02-21","close":6188.9033},{"date":"2023-02-22","close":5984.5527},{"date":"2023-02-23","close":6042.9385},{"date":"2023-02-24","close":5877.5117},{"date":"2023-02-27","close":5819.1255},{"date":"2023-02-28","close":5906.7046},{"date":"2023-03-02","close":5858.0498},{"date":"2023-03-03","close":5877.5117},{"date":"2023-03-06","close":6042.9385},{"date":"2023-03-07","close":5935.8975},{"date":"2023-03-08","close":5780.2021},{"date":"2023-03-09","close":5751.0093},{"date":"2023-03-10","close":5624.5063},{"date":"2023-03-13","close":5634.2373},{"date":"2023-03-14","close":5361.7695},{"date":"2023-03-15","close":5439.6177},{"date":"2023-03-16","close":5595.3135},{"date":"2023-03-17","close":5809.395},{"date":"2023-03-20","close":5819.1255},{"date":"2023-03-21","close":5828.8569},{"date":"2023-03-22","close":5828.8569},{"date":"2023-03-23","close":5838.5879},{"date":"2023-03-24","close":6169.4414},{"date":"2023-03-27","close":6111.0552},{"date":"2023-03-28","close":6305.6748},{"date":"2023-03-29","close":6286.2129},{"date":"2023-03-30","close":7376.0825},{"date":"2023-03-31","close":7736.1284},{"date":"2023-04-03","close":7103.6152},{"date":"2023-04-04","close":6928.4575},{"date":"2023-04-05","close":6986.8433},{"date":"2023-04-06","close":6636.5283},{"date":"2023-04-07","close":6957.6504},{"date":"2023-04-10","close":6733.8384},{"date":"2023-04-11","close":7132.8081},{"date":"2023-04-12","close":6967.3818},{"date":"2023-04-13","close":6899.2646},{"date":"2023-04-14","close":6908.9956},{"date":"2023-04-17","close":6918.7266},{"date":"2023-04-18","close":6792.2241},{"date":"2023-04-19","close":6928.4575},{"date":"2023-04-20","close":6626.7969},{"date":"2023-04-21","close":6510.0254},{"date":"2023-04-24","close":6315.4058},{"date":"2023-04-25","close":6432.1772},{"date":"2023-04-26","close":6354.3296},{"date":"2023-04-27","close":6373.7915},{"date":"2023-04-28","close":6227.8271},{"date":"2023-05-02","close":6412.7158},{"date":"2023-05-03","close":6334.8682},{"date":"2023-05-04","close":6315.4058},{"date":"2023-05-08","close":6500.2944},{"date":"2023-05-09","close":6441.9082},{"date":"2023-05-10","close":6393.2539},{"date":"2023-05-11","close":6383.5225},{"date":"2023-05-12","close":6354.3296},{"date":"2023-05-15","close":6091.5933},{"date":"2023-05-16","close":6111.0552},{"date":"2023-05-17","close":6490.563},{"date":"2023-05-18","close":6753.2998},{"date":"2023-05-19","close":7113.3462},{"date":"2023-05-22","close":7327.4272},{"date":"2023-05-23","close":7181.4624},{"date":"2023-05-24","close":7084.1533},{"date":"2023-05-25","close":7152.27},{"date":"2023-05-26","close":7492.8545},{"date":"2023-05-30","close":7590.1641},{"date":"2023-05-31","close":7687.4736},{"date":"2023-06-01","close":7560.9707},{"date":"2023-06-02","close":7502.585},{"date":"2023-06-05","close":7278.7725},{"date":"2023-06-07","close":7200.9253},{"date":"2023-06-08","close":7278.7725},{"date":"2023-06-09","close":7580.4336},{"date":"2023-06-12","close":7551.2402},{"date":"2023-06-13","close":7668.0122},{"date":"2023-06-14","close":7531.7783},{"date":"2023-06-15","close":8086.4443},{"date":"2023-06-16","close":7959.9414},{"date":"2023-06-19","close":7882.0933},{"date":"2023-06-20","close":8076.7134},{"date":"2023-06-21","close":7998.8652},{"date":"2023-06-22","close":7813.9771},{"date":"2023-06-23","close":7804.2456},{"date":"2023-06-26","close":8096.1748},{"date":"2023-06-27","close":8018.3276},{"date":"2023-06-28","close":8028.0576},{"date":"2023-06-29","close":7969.6719},{"date":"2023-06-30","close":7989.1348},{"date":"2023-07-03","close":8485.4141},{"date":"2023-07-04","close":8504.876},{"date":"2023-07-05","close":8203.2158},{"date":"2023-07-06","close":7843.1694},{"date":"2023-07-07","close":7541.5093},{"date":"2023-07-10","close":7522.0474},{"date":"2023-07-11","close":7813.9771},{"date":"2023-07-12","close":8475.6836},{"date":"2023-07-13","close":9117.9277},{"date":"2023-07-14","close":8796.8047},{"date":"2023-07-17","close":8709.2266},{"date":"2023-07-18","close":8504.876},{"date":"2023-07-19","close":8407.5664},{"date":"2023-07-20","close":8641.1104},{"date":"2023-07-21","close":8018.3276},{"date":"2023-07-24","close":7882.0933},{"date":"2023-07-25","close":7716.667},{"date":"2023-07-26","close":7385.8135},{"date":"2023-07-27","close":7833.4385},{"date":"2023-07-28","close":8125.3677},{"date":"2023-07-31","close":7882.0933},{"date":"2023-08-01","close":7930.7485},{"date":"2023-08-02","close":7531.7783},{"date":"2023-08-03","close":7483.1235},{"date":"2023-08-04","close":7288.5039},{"date":"2023-08-07","close":7473.3926},{"date":"2023-08-08","close":7395.5444},{"date":"2023-08-09","close":7395.5444},{"date":"2023-08-10","close":7230.1177},{"date":"2023-08-11","close":7307.9658},{"date":"2023-08-14","close":7171.7319},{"date":"2023-08-16","close":6908.9956},{"date":"2023-08-17","close":7006.3047},{"date":"2023-08-18","close":7054.9604},{"date":"2023-08-21","close":7054.9604},{"date":"2023-08-22","close":6996.5742},{"date":"2023-08-23","close":6977.1123},{"date":"2023-08-24","close":7813.9771},{"date":"2023-08-25","close":7522.0474},{"date":"2023-08-28","close":7512.3159},{"date":"2023-08-29","close":7619.3569},{"date":"2023-08-30","close":7979.4033},{"date":"2023-08-31","close":7852.9004},{"date":"2023-09-01","close":8933.04},{"date":"2023-09-04","close":9322.2783},{"date":"2023-09-05","close":9974.2539},{"date":"2023-09-06","close":10480.2656},{"date":"2023-09-07","close":10120.2188},{"date":"2023-09-08","close":9721.248},{"date":"2023-09-11","close":9380.665},{"date":"2023-09-12","close":9672.5938},{"date":"2023-09-13","close":9750.4424},{"date":"2023-09-14","close":10129.9502},{"date":"2023-09-15","close":10129.9502},{"date":"2023-09-18","close":9526.6279},{"date":"2023-09-19","close":9458.5127},{"date":"2023-09-20","close":9351.4707},{"date":"2023-09-21","close":8796.8047},{"date":"2023-09-22","close":8748.1514},{"date":"2023-09-25","close":8563.2617},{"date":"2023-09-26","close":8465.9531},{"date":"2023-09-27","close":8504.876},{"date":"2023-10-04","close":7979.4033},{"date":"2023-10-05","close":8319.9873},{"date":"2023-10-06","close":8154.5615},{"date":"2023-10-10","close":8105.9062},{"date":"2023-10-11","close":8465.9531},{"date":"2023-10-12","close":8845.46},{"date":"2023-10-13","close":8680.0332},{"date":"2023-10-16","close":8835.7295},{"date":"2023-10-17","close":9234.6992},{"date":"2023-10-18","close":8894.1152},{"date":"2023-10-19","close":8261.6016},{"date":"2023-10-20","close":8125.3677},{"date":"2023-10-23","close":8066.9829},{"date":"2023-10-24","close":8641.1104},{"date":"2023-10-25","close":8427.0273},{"date":"2023-10-26","close":8183.7544},{"date":"2023-10-27","close":8037.7896},{"date":"2023-10-30","close":8135.0991},{"date":"2023-10-31","close":7706.936},{"date":"2023-11-01","close":7940.4795},{"date":"2023-11-02","close":8427.0273},{"date":"2023-11-03","close":8582.7246},{"date":"2023-11-06","close":8738.4199},{"date":"2023-11-07","close":8699.4961},{"date":"2023-11-08","close":8135.0991},{"date":"2023-11-09","close":8057.251},{"date":"2023-11-10","close":8057.251},{"date":"2023-11-13","close":7882.0933},{"date":"2023-11-14","close":8261.6016},{"date":"2023-11-15","close":10733.2705},{"date":"2023-11-16","close":12426.4609},{"date":"2023-11-17","close":12708.6592},{"date":"2023-11-20","close":12698.9277},{"date":"2023-11-21","close":12601.6182},{"date":"2023-11-22","close":12105.3389},{"date":"2023-11-23","close":11988.5674},{"date":"2023-11-24","close":12504.3086},{"date":"2023-11-27","close":13691.4883},{"date":"2023-11-28","close":12942.2031},{"date":"2023-11-29","close":12796.2373},{"date":"2023-11-30","close":12767.0449},{"date":"2023-12-01","close":13088.168},{"date":"2023-12-04","close":12504.3086},{"date":"2023-12-05","close":11677.1758},{"date":"2023-12-06","close":12261.0352},{"date":"2023-12-07","close":12056.6836},{"date":"2023-12-08","close":13526.0615},{"date":"2023-12-11","close":13477.4072},{"date":"2023-12-12","close":13243.8633},{"date":"2023-12-13","close":13039.5127},{"date":"2023-12-14","close":13097.8984},{"date":"2023-12-15","close":12835.1631},{"date":"2023-12-18","close":13788.7979},{"date":"2023-12-19","close":13613.6396},{"date":"2023-12-20","close":13409.29},{"date":"2023-12-21","close":13029.7812},{"date":"2023-12-22","close":13526.0615},{"date":"2023-12-26","close":13457.9453},{"date":"2023-12-27","close":13702.6348},{"date":"2023-12-28","close":13673.2715},{"date":"2024-01-02","close":14475.8545},{"date":"2024-01-03","close":14094.1377},{"date":"2024-01-04","close":13780.9355},{"date":"2024-01-05","close":13731.998},{"date":"2024-01-08","close":14074.5625},{"date":"2024-01-09","close":13242.6172},{"date":"2024-01-10","close":13046.8662},{"date":"2024-01-11","close":12939.2021},{"date":"2024-01-12","close":12763.0254},{"date":"2024-01-15","close":12205.1318},{"date":"2024-01-16","close":11872.3535},{"date":"2024-01-17","close":11745.1152},{"date":"2024-01-18","close":12038.7432},{"date":"2024-01-19","close":12009.3809},{"date":"2024-01-22","close":12498.7607},{"date":"2024-01-23","close":12126.832},{"date":"2024-01-24","close":12449.8223},{"date":"2024-01-25","close":12430.2471},{"date":"2024-01-26","close":11940.8682},{"date":"2024-01-29","close":11676.6025},{"date":"2024-01-30","close":11353.6113},{"date":"2024-01-31","close":10971.8955},{"date":"2024-02-01","close":10746.7803},{"date":"2024-02-02","close":10472.7285},{"date":"2024-02-05","close":10306.3389},{"date":"2024-02-06","close":10678.2676},{"date":"2024-02-07","close":10472.7285},{"date":"2024-02-08","close":10776.1436},{"date":"2024-02-13","close":11236.1602},{"date":"2024-02-14","close":11294.8857},{"date":"2024-02-15","close":11148.0723},{"date":"2024-02-16","close":10609.7539},{"date":"2024-02-19","close":10482.5156},{"date":"2024-02-20","close":10042.0732},{"date":"2024-02-21","close":10169.3125},{"date":"2024-02-22","close":10423.79},{"date":"2024-02-23","close":10374.8516},{"date":"2024-02-26","close":10218.25},{"date":"2024-02-27","close":9993.1357},{"date":"2024-02-28","close":10257.4014},{"date":"2024-02-29","close":10394.4268},{"date":"2024-03-04","close":10492.3027},{"date":"2024-03-05","close":10384.6387},{"date":"2024-03-06","close":10991.4707},{"date":"2024-03-07","close":10453.1533},{"date":"2024-03-08","close":11206.7979},{"date":"2024-03-11","close":11001.2578},{"date":"2024-03-12","close":11294.8857},{"date":"2024-03-13","close":10022.499},{"date":"2024-03-14","close":9611.4189},{"date":"2024-03-15","close":9640.7822},{"date":"2024-03-18","close":9415.667},{"date":"2024-03-19","close":9249.2783},{"date":"2024-03-20","close":9689.7207},{"date":"2024-03-21","close":9777.8086},{"date":"2024-03-22","close":9768.0215},{"date":"2024-03-25","close":9523.3311},{"date":"2024-03-26","close":9523.3311},{"date":"2024-03-27","close":9464.6055},{"date":"2024-03-28","close":9542.9062},{"date":"2024-03-29","close":9513.543},{"date":"2024-04-01","close":9601.6318},{"date":"2024-04-02","close":9924.623},{"date":"2024-04-03","close":9239.4912},{"date":"2024-04-04","close":9924.623},{"date":"2024-04-05","close":9552.6943},{"date":"2024-04-08","close":8818.624},{"date":"2024-04-09","close":8896.9248},{"date":"2024-04-11","close":9082.8896},{"date":"2024-04-12","close":9249.2783},{"date":"2024-04-15","close":9122.04},{"date":"2024-04-16","close":8789.2617},{"date":"2024-04-17","close":9170.9775},{"date":"2024-04-18","close":9758.2334},{"date":"2024-04-19","close":9337.3672},{"date":"2024-04-22","close":9454.8184},{"date":"2024-04-23","close":9435.2432},{"date":"2024-04-24","close":9738.6582},{"date":"2024-04-25","close":9856.1094},{"date":"2024-04-26","close":10472.7285},{"date":"2024-04-29","close":10736.9932},{"date":"2024-04-30","close":10335.7012},{"date":"2024-05-02","close":10120.375},{"date":"2024-05-03","close":10345.4893},{"date":"2024-05-07","close":10394.4268},{"date":"2024-05-08","close":10374.8516},{"date":"2024-05-09","close":9953.9854},{"date":"2024-05-10","close":9836.5342},{"date":"2024-05-13","close":9259.0654},{"date":"2024-05-14","close":9278.6406},{"date":"2024-05-16","close":9356.9424},{"date":"2024-05-17","close":9190.5527},{"date":"2024-05-20","close":9190.5527},{"date":"2024-05-21","close":9493.9678},{"date":"2024-05-22","close":9396.0918},{"date":"2024-05-23","close":9425.4551},{"date":"2024-05-24","close":9033.9512},{"date":"2024-05-27","close":9200.3408},{"date":"2024-05-28","close":9317.792},{"date":"2024-05-29","close":9249.2783},{"date":"2024-05-30","close":9053.5264},{"date":"2024-05-31","close":8750.1113},{"date":"2024-06-03","close":8906.7129},{"date":"2024-06-04","close":8613.084},{"date":"2024-06-05","close":8838.1992},{"date":"2024-06-07","close":8936.0752},{"date":"2024-06-10","close":8759.8984},{"date":"2024-06-11","close":8652.2354},{"date":"2024-06-12","close":8632.6602},{"date":"2024-06-13","close":8779.4736},{"date":"2024-06-14","close":8799.0498},{"date":"2024-06-17","close":8681.5986},{"date":"2024-06-18","close":8515.209},{"date":"2024-06-19","close":8466.2715},{"date":"2024-06-20","close":8603.2969},{"date":"2024-06-21","close":8339.0322},{"date":"2024-06-24","close":8260.7305},{"date":"2024-06-25","close":8104.1294},{"date":"2024-06-26","close":8094.3418},{"date":"2024-06-27","close":8084.5547},{"date":"2024-06-28","close":8123.7046},{"date":"2024-07-01","close":8583.7217},{"date":"2024-07-02","close":8485.8457},{"date":"2024-07-03","close":8319.457},{"date":"2024-07-04","close":8691.3848},{"date":"2024-07-05","close":8603.2969},{"date":"2024-07-08","close":8632.6602},{"date":"2024-07-09","close":8838.1992},{"date":"2024-07-10","close":8710.96},{"date":"2024-07-11","close":8613.084},{"date":"2024-07-12","close":8505.4209},{"date":"2024-07-15","close":8456.4834},{"date":"2024-07-16","close":8319.457},{"date":"2024-07-17","close":7918.1655},{"date":"2024-07-18","close":7927.9531},{"date":"2024-07-19","close":7879.0146},{"date":"2024-07-22","close":7653.9004},{"date":"2024-07-23","close":7614.7495},{"date":"2024-07-24","close":7614.7495},{"date":"2024-07-25","close":7301.5469},{"date":"2024-07-26","close":7653.9004},{"date":"2024-07-29","close":7663.6875},{"date":"2024-07-30","close":7370.0601},{"date":"2024-07-31","close":7340.6973},{"date":"2024-08-01","close":7360.2725},{"date":"2024-08-02","close":6802.3794},{"date":"2024-08-05","close":5559.3545},{"date":"2024-08-06","close":5882.3452},{"date":"2024-08-07","close":5715.9561},{"date":"2024-08-08","close":5676.8057},{"date":"2024-08-09","close":6019.3716},{"date":"2024-08-12","close":6205.3359},{"date":"2024-08-13","close":6175.9731},{"date":"2024-08-14","close":6587.0522},{"date":"2024-08-16","close":6273.8491},{"date":"2024-08-19","close":6156.3979},{"date":"2024-08-20","close":6303.2119},{"date":"2024-08-21","close":6264.0615},{"date":"2024-08-22","close":6127.0352},{"date":"2024-08-23","close":6097.6724},{"date":"2024-08-26","close":5941.0708},{"date":"2024-08-27","close":5960.646},{"date":"2024-08-28","close":5970.4341},{"date":"2024-08-29","close":5872.5576},{"date":"2024-08-30","close":6009.584},{"date":"2024-09-02","close":5911.7085},{"date":"2024-09-03","close":5872.5576},{"date":"2024-09-04","close":5520.2046},{"date":"2024-09-05","close":5226.5767},{"date":"2024-09-06","close":5138.4878},{"date":"2024-09-09","close":5226.5767},{"date":"2024-09-10","close":5236.3643},{"date":"2024-09-11","close":5167.8506},{"date":"2024-09-12","close":5373.3901},{"date":"2024-09-13","close":5246.1514},{"date":"2024-09-19","close":5158.063},{"date":"2024-09-20","close":5275.5142},{"date":"2024-09-23","close":5481.0537},{"date":"2024-09-24","close":5608.2925},{"date":"2024-09-25","close":5559.3545},{"date":"2024-09-26","close":5794.2568},{"date":"2024-09-27","close":5941.0708},{"date":"2024-09-30","close":5745.3193},{"date":"2024-10-02","close":5764.894},{"date":"2024-10-04","close":5657.2305},{"date":"2024-10-07","close":5774.6816},{"date":"2024-10-08","close":5588.7173},{"date":"2024-10-10","close":5392.9653},{"date":"2024-10-11","close":5392.9653},{"date":"2024-10-14","close":5412.5405},{"date":"2024-10-15","close":5578.9297},{"date":"2024-10-16","close":5441.9033},{"date":"2024-10-17","close":5471.2661},{"date":"2024-10-18","close":5285.3022},{"date":"2024-10-21","close":5314.6646},{"date":"2024-10-22","close":5158.063},{"date":"2024-10-23","close":5314.6646},{"date":"2024-10-24","close":5060.1875},{"date":"2024-10-25","close":5069.9751},{"date":"2024-10-28","close":5207.001},{"date":"2024-10-29","close":5207.001},{"date":"2024-10-30","close":5236.3643},{"date":"2024-10-31","close":5334.2397},{"date":"2024-11-01","close":5226.5767},{"date":"2024-11-04","close":5392.9653},{"date":"2024-11-05","close":5500.6289},{"date":"2024-11-06","close":5471.2661},{"date":"2024-11-07","close":5500.6289},{"date":"2024-11-08","close":5481.0537},{"date":"2024-11-11","close":5089.5498},{"date":"2024-11-12","close":4893.7983},{"date":"2024-11-13","close":4629.5327},{"date":"2024-11-14","close":4654.002},{"date":"2024-11-15","close":4776.3472},{"date":"2024-11-18","close":4805.7095},{"date":"2024-11-19","close":4702.9399},{"date":"2024-11-20","close":4663.7896},{"date":"2024-11-21","close":4673.5771},{"date":"2024-11-22","close":4693.1523},{"date":"2024-11-25","close":4805.7095},{"date":"2024-11-26","close":4952.5239},{"date":"2024-11-27","close":4786.1348},{"date":"2024-11-28","close":4791.0283},{"date":"2024-11-29","close":4712.7275},{"date":"2024-12-02","close":4482.7188},{"date":"2024-12-03","close":4624.6392},{"date":"2024-12-04","close":4472.9312},{"date":"2024-12-05","close":4521.8691},{"date":"2024-12-06","close":4458.25},{"date":"2024-12-09","close":4159.7285},{"date":"2024-12-10","close":4340.7993},{"date":"2024-12-11","close":4502.2944},{"date":"2024-12-12","close":4614.8516},{"date":"2024-12-13","close":4791.0283},{"date":"2024-12-16","close":4981.8862},{"date":"2024-12-17","close":5118.9131},{"date":"2024-12-18","close":5187.4258},{"date":"2024-12-19","close":5148.2754},{"date":"2024-12-20","close":4962.3115},{"date":"2024-12-23","close":5128.7007},{"date":"2024-12-24","close":5050.3994},{"date":"2024-12-26","close":5011.2495},{"date":"2024-12-27","close":5090.793},{"date":"2024-12-30","close":5090.793},{"date":"2025-01-02","close":5080.8501},{"date":"2025-01-03","close":5269.7661},{"date":"2025-01-06","close":5458.6821},{"date":"2025-01-07","close":5448.7393},{"date":"2025-01-08","close":5856.4004},{"date":"2025-01-09","close":5856.4004},{"date":"2025-01-10","close":5796.7427},{"date":"2025-01-13","close":5538.2256},{"date":"2025-01-14","close":5508.397},{"date":"2025-01-15","close":5508.397},{"date":"2025-01-16","close":5607.8267},{"date":"2025-01-17","close":5747.0278},{"date":"2025-01-20","close":6065.2026},{"date":"2025-01-21","close":6035.3735},{"date":"2025-01-22","close":6065.2026},{"date":"2025-01-23","close":6005.5449},{"date":"2025-01-24","close":6114.917},{"date":"2025-01-31","close":5786.7998},{"date":"2025-02-03","close":5259.8232},{"date":"2025-02-04","close":5478.5679},{"date":"2025-02-05","close":5766.9136},{"date":"2025-02-06","close":5816.6284},{"date":"2025-02-07","close":5906.1152},{"date":"2025-02-10","close":6065.2026},{"date":"2025-02-11","close":6045.3164},{"date":"2025-02-12","close":5935.9438},{"date":"2025-02-13","close":5975.7158},{"date":"2025-02-14","close":7765.4478},{"date":"2025-02-17","close":8610.5986},{"date":"2025-02-18","close":8620.542},{"date":"2025-02-19","close":8958.6025},{"date":"2025-02-20","close":9237.0049},{"date":"2025-02-21","close":9097.8037},{"date":"2025-02-24","close":8710.0283},{"date":"2025-02-25","close":8680.1992},{"date":"2025-02-26","close":9077.918},{"date":"2025-02-27","close":8998.374},{"date":"2025-02-28","close":8898.9443},{"date":"2025-03-04","close":9237.0049},{"date":"2025-03-05","close":8978.4883},{"date":"2025-03-06","close":8829.3438},{"date":"2025-03-07","close":8550.9414},{"date":"2025-03-10","close":8829.3438},{"date":"2025-03-11","close":8859.1729},{"date":"2025-03-12","close":8988.4307},{"date":"2025-03-13","close":9137.5752},{"date":"2025-03-14","close":9962.8408},{"date":"2025-03-17","close":9952.8975},{"date":"2025-03-18","close":9644.666},{"date":"2025-03-19","close":9754.0391},{"date":"2025-03-20","close":9664.5518},{"date":"2025-03-21","close":10171.6426},{"date":"2025-03-24","close":10440.1025},{"date":"2025-03-25","close":9833.582},{"date":"2025-03-26","close":9744.0957},{"date":"2025-03-27","close":9286.7197},{"date":"2025-03-28","close":8968.5449},{"date":"2025-03-31","close":9366.2637},{"date":"2025-04-01","close":9763.9814},{"date":"2025-04-02","close":9376.2061},{"date":"2025-04-03","close":9107.7461},{"date":"2025-04-04","close":9028.2031},{"date":"2025-04-07","close":8411.7393},{"date":"2025-04-08","close":8540.998},{"date":"2025-04-09","close":8322.2529},{"date":"2025-04-10","close":9207.1758},{"date":"2025-04-11","close":9147.5186},{"date":"2025-04-14","close":9565.1221},{"date":"2025-04-15","close":10509.7031},{"date":"2025-04-16","close":10111.9854},{"date":"2025-04-17","close":10668.79},{"date":"2025-04-18","close":10817.9346},{"date":"2025-04-21","close":11225.5957},{"date":"2025-04-22","close":11285.2539},{"date":"2025-04-23","close":12130.4053},{"date":"2025-04-24","close":12100.5762},{"date":"2025-04-25","close":11951.4316},{"date":"2025-04-28","close":11931.5459},{"date":"2025-04-29","close":12030.9756},{"date":"2025-04-30","close":11245.4814},{"date":"2025-05-02","close":11325.0254},{"date":"2025-05-07","close":11255.4248},{"date":"2025-05-08","close":11444.3408},{"date":"2025-05-09","close":11205.71},{"date":"2025-05-12","close":12001.1465},{"date":"2025-05-13","close":11911.6602},{"date":"2025-05-14","close":11832.1162},{"date":"2025-05-15","close":10489.8174},{"date":"2025-05-16","close":13631.791},{"date":"2025-05-19","close":16117.5293},{"date":"2025-05-20","close":16505.3047},{"date":"2025-05-21","close":16306.4463},{"date":"2025-05-22","close":15501.0664},{"date":"2025-05-23","close":15351.9219},{"date":"2025-05-26","close":15341.9795},{"date":"2025-05-27","close":15600.4961},{"date":"2025-05-28","close":15053.6338},{"date":"2025-05-29","close":14874.6602},{"date":"2025-05-30","close":14586.3145},{"date":"2025-06-02","close":15033.748},{"date":"2025-06-04","close":14964.1465},{"date":"2025-06-05","close":15799.3555},{"date":"2025-06-09","close":15719.8115},{"date":"2025-06-10","close":15650.2109},{"date":"2025-06-11","close":15302.207},{"date":"2025-06-12","close":15441.4092},{"date":"2025-06-13","close":15023.8047},{"date":"2025-06-16","close":14934.3184},{"date":"2025-06-17","close":14914.4326},{"date":"2025-06-18","close":15272.3789},{"date":"2025-06-19","close":15908.7275},{"date":"2025-06-20","close":17907.2617},{"date":"2025-06-23","close":19766.5938},{"date":"2025-06-24","close":22272.2188},{"date":"2025-06-25","close":22570.5078},{"date":"2025-06-26","close":22272.2188},{"date":"2025-06-27","close":22073.3594},{"date":"2025-06-30","close":21526.498},{"date":"2025-07-01","close":21476.7832},{"date":"2025-07-02","close":21377.3535},{"date":"2025-07-03","close":20780.7754},{"date":"2025-07-04","close":19875.9668},{"date":"2025-07-07","close":20731.0605},{"date":"2025-07-08","close":20333.3418},{"date":"2025-07-09","close":21079.0645},{"date":"2025-07-10","close":21476.7832},{"date":"2025-07-11","close":20929.9199},{"date":"2025-07-14","close":21079.0645},{"date":"2025-07-15","close":21874.5},{"date":"2025-07-16","close":21377.3535},{"date":"2025-07-17","close":19587.6211},{"date":"2025-07-18","close":19706.9355},{"date":"2025-07-21","close":19866.0234},{"date":"2025-07-22","close":22123.0742},{"date":"2025-07-23","close":22321.9336},{"date":"2025-07-24","close":21924.2148},{"date":"2025-07-25","close":20880.2051},{"date":"2025-07-28","close":21775.0703},{"date":"2025-07-29","close":22023.6445},{"date":"2025-07-30","close":22222.5039},{"date":"2025-07-31","close":24161.3809},{"date":"2025-08-01","close":20880.2051},{"date":"2025-08-04","close":20482.4863},{"date":"2025-08-05","close":20432.7715},{"date":"2025-08-06","close":20283.627},{"date":"2025-08-07","close":20929.9199},{"date":"2025-08-08","close":22868.7969},{"date":"2025-08-11","close":23664.2324},{"date":"2025-08-12","close":22620.2227},{"date":"2025-08-13","close":23515.0879},{"date":"2025-08-14","close":23266.5137},{"date":"2025-08-18","close":17280.8555},{"date":"2025-08-19","close":16763.8223},{"date":"2025-08-20","close":16236.8447},{"date":"2025-08-21","close":15759.583},{"date":"2025-08-22","close":15928.6133},{"date":"2025-08-25","close":16495.3613},{"date":"2025-08-26","close":16644.5059},{"date":"2025-08-27","close":16545.0762},{"date":"2025-08-28","close":16435.7051},{"date":"2025-08-29","close":15928.6133},{"date":"2025-09-01","close":16008.1572},{"date":"2025-09-02","close":16117.5293},{"date":"2025-09-03","close":16097.6436},{"date":"2025-09-04","close":16376.0469},{"date":"2025-09-05","close":16624.6211},{"date":"2025-09-08","close":16445.6465},{"date":"2025-09-09","close":17857.5469},{"date":"2025-09-10","close":17251.0273},{"date":"2025-09-11","close":17947.0332},{"date":"2025-09-12","close":18652.9824},{"date":"2025-09-15","close":19537.9062},{"date":"2025-09-16","close":19189.9023},{"date":"2025-09-17","close":19050.7012},{"date":"2025-09-18","close":20581.916},{"date":"2025-09-19","close":20000.0},{"date":"2025-09-22","close":21377.3535},{"date":"2025-09-23","close":20830.4902},{"date":"2025-09-24","close":22172.7891},{"date":"2025-09-25","close":21625.9258},{"date":"2025-09-26","close":21128.7793},{"date":"2025-09-29","close":22918.5117},{"date":"2025-09-30","close":22968.2246},{"date":"2025-10-01","close":23763.6621},{"date":"2025-10-02","close":26995.123},{"date":"2025-10-10","close":26647.1191},{"date":"2025-10-13","close":26199.6855},{"date":"2025-10-14","close":24708.2422},{"date":"2025-10-15","close":25056.2461},{"date":"2025-10-16","close":25006.5312},{"date":"2025-10-17","close":26149.9707},{"date":"2025-10-20","close":26746.5488},{"date":"2025-10-21","close":26348.8301},{"date":"2025-10-22","close":26597.4043},{"date":"2025-10-23","close":26945.4082},{"date":"2025-10-24","close":26945.4082},{"date":"2025-10-27","close":29331.7168},{"date":"2025-10-28","close":28287.707},{"date":"2025-10-29","close":27790.5586},{"date":"2025-10-30","close":26895.6934},{"date":"2025-10-31","close":26696.834},{"date":"2025-11-03","close":26348.8301},{"date":"2025-11-04","close":26597.4043},{"date":"2025-11-05","close":26050.541},{"date":"2025-11-06","close":27044.8379},{"date":"2025-11-07","close":25553.3945},{"date":"2025-11-10","close":26398.5449},{"date":"2025-11-11","close":26696.834},{"date":"2025-11-12","close":25851.6816},{"date":"2025-11-13","close":26299.1152},{"date":"2025-11-14","close":18444.1816},{"date":"2025-11-17","close":19249.5605},{"date":"2025-11-18","close":17927.1484},{"date":"2025-11-19","close":18126.0059},{"date":"2025-11-20","close":18493.8965},{"date":"2025-11-21","close":17091.9395},{"date":"2025-11-24","close":17648.7441},{"date":"2025-11-25","close":18792.1836},{"date":"2025-11-26","close":18682.8125},{"date":"2025-11-27","close":18593.3262},{"date":"2025-11-28","close":18931.3867},{"date":"2025-12-01","close":18802.127},{"date":"2025-12-02","close":18841.8984},{"date":"2025-12-03","close":19219.7324},{"date":"2025-12-04","close":18672.8691},{"date":"2025-12-05","close":19090.4727},{"date":"2025-12-08","close":19030.8164},{"date":"2025-12-09","close":18762.3555},{"date":"2025-12-10","close":18991.043},{"date":"2025-12-11","close":18503.8379},{"date":"2025-12-12","close":18503.8379},{"date":"2025-12-15","close":18255.2656},{"date":"2025-12-16","close":17469.7715},{"date":"2025-12-17","close":18046.4629},{"date":"2025-12-18","close":18036.5195},{"date":"2025-12-19","close":17887.375},{"date":"2025-12-22","close":18434.2383},{"date":"2025-12-23","close":17698.459},{"date":"2025-12-24","close":17231.1406},{"date":"2025-12-26","close":17430.0},{"date":"2025-12-29","close":16700.0},{"date":"2025-12-30","close":16880.0},{"date":"2026-01-02","close":17590.0},{"date":"2026-01-05","close":18270.0},{"date":"2026-01-06","close":18340.0},{"date":"2026-01-07","close":17340.0},{"date":"2026-01-08","close":16780.0},{"date":"2026-01-09","close":16210.0},{"date":"2026-01-12","close":16450.0},{"date":"2026-01-13","close":16330.0},{"date":"2026-01-14","close":15910.0},{"date":"2026-01-15","close":16170.0},{"date":"2026-01-16","close":17010.0},{"date":"2026-01-19","close":16990.0},{"date":"2026-01-20","close":18210.0},{"date":"2026-01-21","close":17880.0},{"date":"2026-01-22","close":18040.0},{"date":"2026-01-23","close":18310.0},{"date":"2026-01-26","close":18700.0},{"date":"2026-01-27","close":19350.0},{"date":"2026-01-28","close":21400.0},{"date":"2026-01-29","close":20750.0},{"date":"2026-01-30","close":20550.0},{"date":"2026-02-02","close":19650.0},{"date":"2026-02-03","close":21500.0},{"date":"2026-02-04","close":21500.0},{"date":"2026-02-05","close":20400.0},{"date":"2026-02-06","close":20350.0},{"date":"2026-02-09","close":21750.0},{"date":"2026-02-10","close":22000.0},{"date":"2026-02-11","close":21700.0},{"date":"2026-02-12","close":20200.0},{"date":"2026-02-13","close":25650.0},{"date":"2026-02-19","close":31300.0},{"date":"2026-02-20","close":31800.0},{"date":"2026-02-23","close":29000.0},{"date":"2026-02-24","close":30550.0},{"date":"2026-02-25","close":29500.0},{"date":"2026-02-26","close":31400.0},{"date":"2026-02-27","close":31350.0},{"date":"2026-03-03","close":29000.0},{"date":"2026-03-04","close":25150.0},{"date":"2026-03-05","close":29650.0},{"date":"2026-03-06","close":31000.0},{"date":"2026-03-09","close":27700.0},{"date":"2026-03-10","close":29200.0},{"date":"2026-03-11","close":29350.0},{"date":"2026-03-12","close":29250.0},{"date":"2026-03-13","close":28350.0},{"date":"2026-03-16","close":28100.0},{"date":"2026-03-17","close":27650.0},{"date":"2026-03-18","close":27900.0},{"date":"2026-03-19","close":28050.0},{"date":"2026-03-20","close":27450.0},{"date":"2026-03-23","close":25900.0},{"date":"2026-03-24","close":26100.0},{"date":"2026-03-25","close":28400.0},{"date":"2026-03-26","close":27200.0},{"date":"2026-03-27","close":27250.0},{"date":"2026-03-30","close":27400.0},{"date":"2026-03-31","close":27000.0},{"date":"2026-04-01","close":29600.0},{"date":"2026-04-02","close":27650.0},{"date":"2026-04-03","close":27300.0},{"date":"2026-04-06","close":27200.0},{"date":"2026-04-07","close":26800.0},{"date":"2026-04-08","close":28900.0},{"date":"2026-04-09","close":28500.0},{"date":"2026-04-10","close":29850.0},{"date":"2026-04-13","close":29700.0},{"date":"2026-04-14","close":34450.0},{"date":"2026-04-15","close":34600.0},{"date":"2026-04-16","close":34150.0},{"date":"2026-04-17","close":36100.0},{"date":"2026-04-20","close":35050.0},{"date":"2026-04-21","close":34350.0},{"date":"2026-04-22","close":34850.0},{"date":"2026-04-23","close":35500.0},{"date":"2026-04-24","close":36550.0},{"date":"2026-04-27","close":35200.0},{"date":"2026-04-28","close":34750.0},{"date":"2026-04-29","close":35700.0},{"date":"2026-04-30","close":37400.0},{"date":"2026-05-04","close":35950.0},{"date":"2026-05-06","close":36150.0},{"date":"2026-05-07","close":37200.0},{"date":"2026-05-08","close":37200.0},{"date":"2026-05-11","close":38100.0},{"date":"2026-05-12","close":37300.0},{"date":"2026-05-13","close":39650.0},{"date":"2026-05-14","close":39700.0},{"date":"2026-05-15","close":30150.0},{"date":"2026-05-18","close":31700.0},{"date":"2026-05-19","close":31700.0},{"date":"2026-05-20","close":33450.0},{"date":"2026-05-21","close":34900.0},{"date":"2026-05-22","close":37100.0},{"date":"2026-05-26","close":36700.0},{"date":"2026-05-27","close":35200.0},{"date":"2026-05-28","close":33350.0},{"date":"2026-05-29","close":31000.0},{"date":"2026-06-01","close":29700.0},{"date":"2026-06-02","close":28050.0},{"date":"2026-06-04","close":29200.0},{"date":"2026-06-05","close":27500.0},{"date":"2026-06-08","close":24700.0},{"date":"2026-06-09","close":28050.0},{"date":"2026-06-10","close":27350.0},{"date":"2026-06-11","close":28750.0},{"date":"2026-06-12","close":30150.0},{"date":"2026-06-15","close":30350.0},{"date":"2026-06-16","close":28950.0},{"date":"2026-06-17","close":29600.0},{"date":"2026-06-18","close":28500.0},{"date":"2026-06-19","close":27200.0},{"date":"2026-06-22","close":27450.0},{"date":"2026-06-23","close":24850.0},{"date":"2026-06-24","close":24500.0},{"date":"2026-06-25","close":23900.0},{"date":"2026-06-26","close":22750.0},{"date":"2026-06-29","close":24350.0},{"date":"2026-06-30","close":24800.0},{"date":"2026-07-01","close":25800.0},{"date":"2026-07-02","close":22700.0},{"date":"2026-07-03","close":24000.0},{"date":"2026-07-06","close":23250.0},{"date":"2026-07-07","close":22050.0},{"date":"2026-07-08","close":20650.0},{"date":"2026-07-09","close":21450.0},{"date":"2026-07-10","close":23900.0},{"date":"2026-07-13","close":22500.0},{"date":"2026-07-14","close":22000.0},{"date":"2026-07-15","close":25150.0},{"date":"2026-07-16","close":23150.0},{"date":"2026-07-20","close":22200.0},{"date":"2026-07-21","close":22800.0},{"date":"2026-07-22","close":22600.0},{"date":"2026-07-23","close":23850.0},{"date":"2026-07-24","close":22000.0},{"date":"2026-07-27","close":22350.0},{"date":"2026-07-28","close":20200.0},{"date":"2026-07-29","close":17520.0},{"date":"2026-07-30","close":17120.0},{"date":"2026-07-31","close":20600.0},{"date":"2026-08-03","close":21000.0},{"date":"2026-08-04","close":22550.0},{"date":"2026-08-05","close":24600.0},{"date":"2026-08-06","close":24100.0},{"date":"2026-08-07","close":24000.0},{"date":"2026-08-10","close":25650.0},{"date":"2026-08-11","close":27650.0},{"date":"2026-08-12","close":28250.0},{"date":"2026-08-13","close":28250.0},{"date":"2026-08-14","close":29100.0},{"date":"2026-08-18","close":37800.0},{"date":"2026-08-19","close":41450.0},{"date":"2026-08-20","close":41400.0},{"date":"2026-08-21","close":39800.0},{"date":"2026-08-24","close":38850.0},{"date":"2026-08-25","close":43550.0},{"date":"2026-08-26","close":41900.0},{"date":"2026-08-27","close":41850.0},{"date":"2026-08-28","close":41850.0},{"date":"2026-08-31","close":41700.0},{"date":"2026-09-01","close":40750.0},{"date":"2026-09-02","close":41100.0},{"date":"2026-09-03","close":40850.0},{"date":"2026-09-04","close":42500.0},{"date":"2026-09-07","close":46550.0},{"date":"2026-09-08","close":46550.0},{"date":"2026-09-09","close":47900.0},{"date":"2026-09-10","close":51000.0},{"date":"2026-09-11","close":55800.0},{"date":"2026-09-14","close":50000.0},{"date":"2026-09-15","close":51800.0},{"date":"2026-09-16","close":51700.0},{"date":"2026-09-17","close":52800.0},{"date":"2026-09-18","close":53200.0},{"date":"2026-09-21","close":57800.0},{"date":"2026-09-22","close":56900.0},{"date":"2026-09-23","close":58700.0},{"date":"2026-09-28","close":57800.0},{"date":"2026-09-29","close":58800.0},{"date":"2026-09-30","close":55800.0},{"date":"2026-10-01","close":57500.0},{"date":"2026-10-02","close":60600.0},{"date":"2026-10-06","close":60800.0},{"date":"2026-10-07","close":60500.0},{"date":"2026-10-08","close":57600.0},{"date":"2026-10-12","close":57000.0},{"date":"2026-10-13","close":54300.0},{"date":"2026-10-14","close":50700.0},{"date":"2026-10-15","close":45400.0},{"date":"2026-10-16","close":50000.0},{"date":"2026-10-19","close":49050.0},{"date":"2026-10-20","close":45450.0},{"date":"2026-10-21","close":45150.0},{"date":"2026-10-22","close":41450.0},{"date":"2026-10-23","close":42200.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-79554.0,"foreign_net":140825.0,"institution_net":-61271.0},{"date":"2026-10-21","retail_net":29112.0,"foreign_net":14822.0,"institution_net":-43934.0},{"date":"2026-10-20","retail_net":-25064.0,"foreign_net":-3589.0,"institution_net":28653.0},{"date":"2026-10-19","retail_net":-3259.0,"foreign_net":2231.0,"institution_net":1028.0},{"date":"2026-10-16","retail_net":25755.0,"foreign_net":-29080.0,"institution_net":3325.0},{"date":"2026-10-15","retail_net":-57206.0,"foreign_net":31336.0,"institution_net":25870.0},{"date":"2026-10-14","retail_net":-1822.0,"foreign_net":2010.0,"institution_net":-188.0},{"date":"2026-10-13","retail_net":-102047.0,"foreign_net":151811.0,"institution_net":-49764.0},{"date":"2026-10-12","retail_net":-42725.0,"foreign_net":23547.0,"institution_net":19178.0},{"date":"2026-10-08","retail_net":-175.0,"foreign_net":-9384.0,"institution_net":9559.0},{"date":"2026-10-07","retail_net":-7105.0,"foreign_net":-16308.0,"institution_net":23413.0},{"date":"2026-10-06","retail_net":8758.0,"foreign_net":-37526.0,"institution_net":28768.0},{"date":"2026-10-02","retail_net":-22621.0,"foreign_net":366.0,"institution_net":22255.0},{"date":"2026-10-01","retail_net":-38855.0,"foreign_net":10897.0,"institution_net":27958.0},{"date":"2026-09-30","retail_net":12964.0,"foreign_net":14265.0,"institution_net":-27229.0},{"date":"2026-09-29","retail_net":30410.0,"foreign_net":-3383.0,"institution_net":-27027.0},{"date":"2026-09-28","retail_net":-8509.0,"foreign_net":-18116.0,"institution_net":26625.0},{"date":"2026-09-23","retail_net":-31971.0,"foreign_net":44325.0,"institution_net":-12354.0},{"date":"2026-09-22","retail_net":17783.0,"foreign_net":2719.0,"institution_net":-20502.0},{"date":"2026-09-21","retail_net":-24243.0,"foreign_net":-15876.0,"institution_net":40119.0},{"date":"2026-09-18","retail_net":12314.0,"foreign_net":-23771.0,"institution_net":11457.0},{"date":"2026-09-17","retail_net":-12344.0,"foreign_net":3228.0,"institution_net":9116.0},{"date":"2026-09-16","retail_net":-13512.0,"foreign_net":9931.0,"institution_net":3581.0},{"date":"2026-09-15","retail_net":-3765.0,"foreign_net":845.0,"institution_net":2920.0},{"date":"2026-09-14","retail_net":7780.0,"foreign_net":27303.0,"institution_net":-35083.0},{"date":"2026-09-11","retail_net":-86833.0,"foreign_net":78799.0,"institution_net":8034.0},{"date":"2026-09-10","retail_net":-45275.0,"foreign_net":34739.0,"institution_net":10536.0},{"date":"2026-09-09","retail_net":-13304.0,"foreign_net":7237.0,"institution_net":6067.0},{"date":"2026-09-08","retail_net":-6703.0,"foreign_net":7440.0,"institution_net":-737.0},{"date":"2026-09-07","retail_net":-16346.0,"foreign_net":18433.0,"institution_net":-2087.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-79554.0,"foreign_net":140825.0,"institution_net":-61271.0},"d3":{"retail_net":-75506.0,"foreign_net":152058.0,"institution_net":-76552.0},"d7":{"retail_net":-112038.0,"foreign_net":158555.0,"institution_net":-46517.0},"d14":{"retail_net":-316808.0,"foreign_net":281958.0,"institution_net":34850.0},"d30":{"retail_net":-498362.0,"foreign_net":470076.0,"institution_net":28286.0}},"analysis":"최근 5일 외국인 순매수 12.52만, 기관 순매수 -7.22만. 30일 누적: 외국인 47.01만, 기관 2.83만.","foreign_flow":125209.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-72199.0},"insider_trades":[],"price_analysis":{"current":43700.0,"low_30d":38250.0,"support":40725.0,"high_30d":63000.0,"change_1d":5.4,"change_7d":-11.2,"change_30d":-6.4,"resistance":60525.0,"position_in_range":22.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.96,"per":8.61,"quarter":"2024-Q2"},{"pbr":0.66,"per":8.97,"quarter":"2024-Q3"},{"pbr":0.54,"per":3.96,"quarter":"2024-Q4"},{"pbr":0.93,"per":5.99,"quarter":"2025-Q1"},{"pbr":2.08,"per":13.01,"quarter":"2025-Q2"},{"pbr":2.1,"per":12.09,"quarter":"2025-Q3"},{"pbr":1.42,"per":8.27,"quarter":"2025-Q4"},{"pbr":2.15,"per":12.5,"quarter":"2026-Q1"},{"pbr":1.75,"per":7.58,"quarter":"2026-Q2"},{"pbr":3.73,"per":13.36,"quarter":"현재"}],"timeline":[{"close":8123.7046,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":5745.3193,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":5090.793,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":9366.2637,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":21526.498,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":22968.2246,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":16880.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":27000.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":24800.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.4,"pbr_5y_low":0.54,"per_5y_avg":9.0,"per_5y_low":3.96,"current_pbr":3.73,"current_per":13.36,"pbr_5y_high":2.15,"per_5y_high":13.01,"pbr_5y_median":1.42,"per_5y_median":8.61,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":100.0,"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":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 52% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTORS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +51.9%"},"momentum":{"grade":"D","reason":"RSI 29"},"valuation":{"grade":"C","reason":"PER 13.31x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 11.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":9.29,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":11.77,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":22.95,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.27,"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":39.02,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":23.22,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":22.33,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.96,"per":8.61,"close":8123.7046,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.66,"per":8.97,"close":5745.3193,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.54,"per":3.96,"close":5090.793,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.93,"per":5.99,"close":9366.2637,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.08,"per":13.01,"close":21526.498,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.1,"per":12.09,"close":22968.2246,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.42,"per":8.27,"close":16880.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.15,"per":12.5,"close":27000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.75,"per":7.58,"close":24800.0,"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":"13.3배"},{"label":"PBR","value":"3.7배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"11.8%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1371.0,"pbr":null,"per":null,"roa":0.09285475846422604,"roe":0.11765224482071104,"revenue":41896605609.0,"market_cap":null,"net_income":11471038717.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.39015843392068433,"total_assets":123537435310.0,"total_equity":97499531220.0,"profit_margin":0.27379398760972307,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":13904493272.0,"operating_margin":0.33187636730678516},{"eps":654.99,"pbr":3.56,"per":17.16,"roa":0.05230782484587102,"roe":0.06329068974224009,"revenue":27572871879.0,"market_cap":289700000000.0,"net_income":5444802628.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3063473999758906,"total_assets":104091551198.0,"total_equity":86028492503.0,"profit_margin":0.19746955093737845,"dividend_yield":0.29,"fiscal_quarter":"Q1","operating_income":5381128604.0,"operating_margin":0.1951602512648806},{"eps":763.89,"pbr":null,"per":null,"roa":0.06554140630205221,"roe":0.07799621088034109,"revenue":27235273392.0,"market_cap":null,"net_income":6350058894.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.289408563136189,"total_assets":96886216703.0,"total_equity":81414966475.0,"profit_margin":0.23315568757482147,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5167220827.0,"operating_margin":0.1897253151318761},{"eps":481.39,"pbr":null,"per":null,"roa":0.04436230749962738,"roe":0.05334715520923702,"revenue":25391969862.0,"market_cap":null,"net_income":4001717325.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2493903603153229,"total_assets":90205346623.0,"total_equity":75012759524.0,"profit_margin":0.15759775026311426,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3901587384.0,"operating_margin":0.15365437991633987},{"eps":260.19,"pbr":null,"per":null,"roa":0.025877251613121474,"roe":0.030458839499055528,"revenue":22367139280.0,"market_cap":null,"net_income":2162913937.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2488971337956456,"total_assets":83583603442.0,"total_equity":71011042199.0,"profit_margin":0.0967005172151814,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3692919283.0,"operating_margin":0.16510467596104672},{"eps":535.88,"pbr":null,"per":null,"roa":0.05422277859484896,"roe":0.06470255027192506,"revenue":25319907339.0,"market_cap":null,"net_income":4454649480.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.28225561497186175,"total_assets":82154577752.0,"total_equity":68848128262.0,"profit_margin":0.17593466754669154,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4982792319.0,"operating_margin":0.19679346580092158},{"eps":622.23,"pbr":null,"per":null,"roa":0.06724681397271563,"roe":0.07950460504116626,"revenue":21752951107.0,"market_cap":null,"net_income":5172450352.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.26814517034072605,"total_assets":76917403910.0,"total_equity":65058500062.0,"profit_margin":0.23778154635467044,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4060652922.0,"operating_margin":0.18667135792408876},{"eps":236.13,"pbr":null,"per":null,"roa":0.027996516851453292,"roe":0.032730293135512935,"revenue":18455903450.0,"market_cap":null,"net_income":1962894724.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2498345099437546,"total_assets":70112104817.0,"total_equity":59971803976.0,"profit_margin":0.10635592721417277,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2632132438.0,"operating_margin":0.14261737146224612},{"eps":169.07,"pbr":null,"per":null,"roa":0.020773267550040796,"roe":0.02422764353135195,"revenue":15147509224.0,"market_cap":null,"net_income":1405419175.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.21062335905001725,"total_assets":67655180949.0,"total_equity":58008909252.0,"profit_margin":0.09278219634771552,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1518017657.0,"operating_margin":0.10021566150260691},{"eps":257.46,"pbr":null,"per":null,"roa":0.032370114183781586,"roe":0.0378101246776236,"revenue":14307719141.0,"market_cap":null,"net_income":2140185017.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.30966242483079226,"total_assets":66116078703.0,"total_equity":56603490077.0,"profit_margin":0.14958254323479944,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1993204426.0,"operating_margin":0.13930972549554047},{"eps":-22.25,"pbr":null,"per":null,"roa":-0.002936346720783116,"roe":-0.003354780206084522,"revenue":14549589303.0,"market_cap":null,"net_income":-184943418.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.04070102149741759,"total_assets":62984189398.0,"total_equity":55128326340.0,"profit_margin":-0.012711246630299473,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1259219100.0,"operating_margin":-0.08654671096045026},{"eps":539.12,"pbr":null,"per":null,"roa":0.06796946162112978,"roe":0.08011226348532456,"revenue":19856660374.0,"market_cap":null,"net_income":4481568529.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.33972387757776334,"total_assets":65935030558.0,"total_equity":55941104820.0,"profit_margin":0.22569598535653537,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5327210497.0,"operating_margin":0.26828330628927743}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":943.4,"per":8.61,"date":"2024-06","close":8123.7,"source":"reported"},{"eps":943.4,"per":7.78,"date":"2024-07","close":7340.7,"source":"reported"},{"eps":943.4,"per":6.37,"date":"2024-08","close":6009.58,"source":"reported"},{"eps":640.41,"per":8.97,"date":"2024-09","close":5745.32,"source":"reported"},{"eps":640.41,"per":8.33,"date":"2024-10","close":5334.24,"source":"reported"},{"eps":640.41,"per":7.36,"date":"2024-11","close":4712.73,"source":"reported"},{"eps":1284.89,"per":3.96,"date":"2024-12","close":5090.79,"source":"reported"},{"eps":1284.89,"per":4.5,"date":"2025-01","close":5786.8,"source":"reported"},{"eps":1284.89,"per":6.93,"date":"2025-02","close":8898.94,"source":"reported"},{"eps":1563.31,"per":5.99,"date":"2025-03","close":9366.26,"source":"reported"},{"eps":1563.31,"per":7.19,"date":"2025-04","close":11245.48,"source":"reported"},{"eps":1563.31,"per":9.33,"date":"2025-05","close":14586.31,"source":"reported"},{"eps":1654.43,"per":13.01,"date":"2025-06","close":21526.5,"source":"reported"},{"eps":1654.43,"per":14.6,"date":"2025-07","close":24161.38,"source":"reported"},{"eps":1654.43,"per":9.63,"date":"2025-08","close":15928.61,"source":"reported"},{"eps":1899.69,"per":12.09,"date":"2025-09","close":22968.22,"source":"reported"},{"eps":1899.69,"per":14.05,"date":"2025-10","close":26696.83,"source":"reported"},{"eps":1899.69,"per":9.97,"date":"2025-11","close":18931.39,"source":"reported"},{"eps":2041.35,"per":8.27,"date":"2025-12","close":16880.0,"source":"reported"},{"eps":2041.35,"per":10.07,"date":"2026-01","close":20550.0,"source":"reported"},{"eps":2041.35,"per":15.36,"date":"2026-02","close":31350.0,"source":"reported"},{"eps":2160.46,"per":12.5,"date":"2026-03","close":27000.0,"source":"reported"},{"eps":2160.46,"per":17.31,"date":"2026-04","close":37400.0,"source":"reported"},{"eps":2160.46,"per":14.35,"date":"2026-05","close":31000.0,"source":"reported"},{"eps":3271.27,"per":7.58,"date":"2026-06","close":24800.0,"source":"reported"},{"eps":3271.27,"per":6.3,"date":"2026-07","close":20600.0,"source":"reported"},{"eps":3271.27,"per":12.75,"date":"2026-08","close":41700.0,"source":"reported"},{"eps":3271.27,"per":17.06,"date":"2026-09","close":55800.0,"source":"reported"},{"eps":3271.27,"per":12.9,"date":"2026-10","close":42200.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":10.11,"std":3.61,"count":29,"current":12.9,"lower_1sd":6.5,"upper_1sd":13.72},"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":"마이크로컨텍솔","phase":"above-fold","symbol_resolved":true}