{"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":"2026-10-23T09:51:43.960934+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"A","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":65.5,"direction":"higher_better","percentile":84},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":674.0,"direction":"higher_better","percentile":98}],"summary":"매출 +65.5%","percentile":91},"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":24.7,"direction":null,"percentile":25},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-10.5,"direction":"higher_better","percentile":33}],"summary":"RSI 25","percentile":29},"valuation":{"grade":"C","metrics":[],"summary":"PER 8.13x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.91,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":17.68,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":17.18,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.55,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.9%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":5.87,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.09,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":51237.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.27,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 5.9x, 순차입금비율 0.1x","percentile":69}},"signals":[],"summary":"하이텍팜(106190)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 969.46억. 현재가 9,120원, 전일 대비 -0.5%, 30일 -10.5%. PER 8.1배 / ROE 3.9%. 기술적 시그널: RSI 25(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1032.00, 기관 순매도 103.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.74,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.74%","value_pct":0.74},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":6.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":16.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.09,"direction":"lower_better","percentile":null}],"summary":"배당성향 6%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.74},"catalysts":["RSI 25 (30 이하 과매도 구간)","전분기 대비 매출 66% 성장"],"portfolio":null,"technical":{"macd":-301.6968999410401,"grade":"D","trend":"하락","atr_14":397.85714285714283,"rsi_14":24.66666666666667,"sma_20":9820.0,"sma_60":10567.833333333334,"comment":"하락 추세, RSI 25","analysis":"RSI(14) 24.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-301.70)가 시그널선(-267.69)을 하회합니다(데드크로스). 현재가가 SMA20(9820)과 SMA60(10568) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9321~10319 (현재 위치 -20%).","bb_lower":9320.520270681582,"bb_upper":10319.479729318418,"macd_signal":-267.68910532047147},"change_pct":0.44,"chart_data":[{"date":"2024-10-23","open":15491,"high":15491,"low":14658,"close":14922,"volume":68484,"rsi_14":79.4,"sma_20":13636.0,"sma_60":15150.17,"sma_120":15047.83},{"date":"2024-10-24","open":14922,"high":15069,"low":14520,"close":15001,"volume":23931,"rsi_14":82.73,"sma_20":13749.5,"sma_60":15117.33,"sma_120":15084.92},{"date":"2024-10-25","open":15001,"high":15148,"low":14618,"close":14873,"volume":13141,"rsi_14":79.62,"sma_20":13850.0,"sma_60":15076.67,"sma_120":15121.75},{"date":"2024-10-28","open":14873,"high":15089,"low":14618,"close":14775,"volume":18703,"rsi_14":77.39,"sma_20":13958.5,"sma_60":15040.0,"sma_120":15159.25},{"date":"2024-10-29","open":14775,"high":15001,"low":14511,"close":14824,"volume":19294,"rsi_14":80.87,"sma_20":14066.0,"sma_60":14987.17,"sma_120":15197.25},{"date":"2024-10-30","open":14815,"high":14962,"low":14609,"close":14775,"volume":30122,"rsi_14":74.92,"sma_20":14166.5,"sma_60":14933.17,"sma_120":15234.83},{"date":"2024-10-31","open":14707,"high":14824,"low":14540,"close":14805,"volume":6975,"rsi_14":74.23,"sma_20":14267.5,"sma_60":14881.83,"sma_120":15270.25},{"date":"2024-11-01","open":14687,"high":16079,"low":14511,"close":15530,"volume":79710,"rsi_14":81.46,"sma_20":14412.0,"sma_60":14832.5,"sma_120":15300.58},{"date":"2024-11-04","open":15530,"high":16079,"low":15393,"close":15854,"volume":34378,"rsi_14":82.4,"sma_20":14571.0,"sma_60":14793.5,"sma_120":15334.08},{"date":"2024-11-05","open":16266,"high":16266,"low":15520,"close":15834,"volume":17728,"rsi_14":81.62,"sma_20":14728.0,"sma_60":14778.0,"sma_120":15367.5},{"date":"2024-11-06","open":15844,"high":15942,"low":15491,"close":15883,"volume":21000,"rsi_14":79.46,"sma_20":14895.0,"sma_60":14785.5,"sma_120":15401.67},{"date":"2024-11-07","open":15883,"high":15962,"low":15481,"close":15834,"volume":8593,"rsi_14":78.14,"sma_20":15023.5,"sma_60":14783.0,"sma_120":15436.17},{"date":"2024-11-08","open":15962,"high":15962,"low":15471,"close":15717,"volume":21252,"rsi_14":69.42,"sma_20":15140.5,"sma_60":14767.5,"sma_120":15469.0},{"date":"2024-11-11","open":15717,"high":15717,"low":15393,"close":15452,"volume":15792,"rsi_14":53.33,"sma_20":15248.5,"sma_60":14747.17,"sma_120":15491.75},{"date":"2024-11-12","open":15491,"high":15628,"low":14236,"close":15069,"volume":70876,"rsi_14":53.11,"sma_20":15330.0,"sma_60":14707.33,"sma_120":15506.0},{"date":"2024-11-13","open":15069,"high":15138,"low":14246,"close":14707,"volume":87330,"rsi_14":44.44,"sma_20":15389.5,"sma_60":14663.5,"sma_120":15516.67},{"date":"2024-11-14","open":14707,"high":15089,"low":14707,"close":14942,"volume":24859,"rsi_14":51.25,"sma_20":15439.0,"sma_60":14632.5,"sma_120":15530.5},{"date":"2024-11-15","open":14942,"high":15393,"low":14736,"close":15354,"volume":30105,"rsi_14":59.42,"sma_20":15508.5,"sma_60":14610.5,"sma_120":15534.92},{"date":"2024-11-18","open":15354,"high":15442,"low":14942,"close":15285,"volume":13353,"rsi_14":57.46,"sma_20":15540.5,"sma_60":14593.0,"sma_120":15535.0},{"date":"2024-11-19","open":15285,"high":15324,"low":14873,"close":15079,"volume":16221,"rsi_14":54.68,"sma_20":15529.5,"sma_60":14574.83,"sma_120":15526.5},{"date":"2024-11-20","open":14981,"high":15638,"low":14893,"close":15491,"volume":19618,"rsi_14":59.46,"sma_20":15558.5,"sma_60":14571.33,"sma_120":15524.0},{"date":"2024-11-21","open":15373,"high":15491,"low":15020,"close":15481,"volume":11612,"rsi_14":49.16,"sma_20":15583.0,"sma_60":14572.17,"sma_120":15527.92},{"date":"2024-11-22","open":15481,"high":15579,"low":14628,"close":14873,"volume":62669,"rsi_14":34.66,"sma_20":15583.0,"sma_60":14580.0,"sma_120":15528.08},{"date":"2024-11-25","open":14560,"high":14844,"low":13579,"close":13873,"volume":182919,"rsi_14":26.53,"sma_20":15537.0,"sma_60":14560.33,"sma_120":15521.83},{"date":"2024-11-26","open":13873,"high":14079,"low":13697,"close":14020,"volume":22177,"rsi_14":28.21,"sma_20":15496.0,"sma_60":14547.5,"sma_120":15518.33},{"date":"2024-11-27","open":14020,"high":14158,"low":13569,"close":13873,"volume":30406,"rsi_14":27.58,"sma_20":15450.0,"sma_60":14534.83,"sma_120":15516.83},{"date":"2024-11-28","open":13873,"high":13873,"low":13471,"close":13814,"volume":30061,"rsi_14":27.95,"sma_20":15399.5,"sma_60":14517.0,"sma_120":15510.08},{"date":"2024-11-29","open":13814,"high":13814,"low":13511,"close":13756,"volume":10245,"rsi_14":29.36,"sma_20":15309.0,"sma_60":14510.17,"sma_120":15500.67},{"date":"2024-12-02","open":13765,"high":13765,"low":13138,"close":13530,"volume":25518,"rsi_14":30.52,"sma_20":15190.5,"sma_60":14492.17,"sma_120":15485.33},{"date":"2024-12-03","open":13285,"high":13922,"low":13285,"close":13628,"volume":21108,"rsi_14":35.37,"sma_20":15078.0,"sma_60":14469.83,"sma_120":15470.33},{"date":"2024-12-04","open":13040,"high":13520,"low":13040,"close":13491,"volume":40978,"rsi_14":29.78,"sma_20":14956.0,"sma_60":14445.0,"sma_120":15457.33},{"date":"2024-12-05","open":13922,"high":13922,"low":13148,"close":13344,"volume":32357,"rsi_14":19.76,"sma_20":14829.0,"sma_60":14427.67,"sma_120":15449.58},{"date":"2024-12-06","open":13413,"high":13413,"low":12844,"close":13167,"volume":39783,"rsi_14":19.14,"sma_20":14699.0,"sma_60":14419.33,"sma_120":15443.08},{"date":"2024-12-09","open":12697,"high":13158,"low":12079,"close":12079,"volume":84423,"rsi_14":15.23,"sma_20":14527.0,"sma_60":14397.67,"sma_120":15428.17},{"date":"2024-12-10","open":11961,"high":12775,"low":11961,"close":12599,"volume":30505,"rsi_14":17.29,"sma_20":14401.0,"sma_60":14379.83,"sma_120":15418.33},{"date":"2024-12-11","open":12599,"high":13511,"low":12560,"close":13295,"volume":34954,"rsi_14":28.6,"sma_20":14329.0,"sma_60":14373.0,"sma_120":15413.25},{"date":"2024-12-12","open":13628,"high":13628,"low":12991,"close":13432,"volume":15809,"rsi_14":34.46,"sma_20":14252.0,"sma_60":14374.0,"sma_120":15411.75},{"date":"2024-12-13","open":13618,"high":13618,"low":13069,"close":13393,"volume":10908,"rsi_14":43.47,"sma_20":14152.0,"sma_60":14366.0,"sma_120":15412.08},{"date":"2024-12-16","open":13246,"high":13697,"low":13246,"close":13540,"volume":17092,"rsi_14":43.47,"sma_20":14063.0,"sma_60":14360.67,"sma_120":15410.5},{"date":"2024-12-17","open":13550,"high":13589,"low":13285,"close":13501,"volume":12213,"rsi_14":44.78,"sma_20":13982.5,"sma_60":14362.33,"sma_120":15397.33},{"date":"2024-12-18","open":13501,"high":13667,"low":13295,"close":13511,"volume":8411,"rsi_14":45.68,"sma_20":13881.5,"sma_60":14358.67,"sma_120":15384.08},{"date":"2024-12-19","open":13393,"high":13609,"low":13187,"close":13501,"volume":24555,"rsi_14":46.33,"sma_20":13780.5,"sma_60":14371.0,"sma_120":15372.17},{"date":"2024-12-20","open":13609,"high":13609,"low":12942,"close":13138,"volume":30071,"rsi_14":44.57,"sma_20":13692.0,"sma_60":14375.0,"sma_120":15350.25},{"date":"2024-12-23","open":12991,"high":13579,"low":12991,"close":13422,"volume":12431,"rsi_14":47.29,"sma_20":13669.0,"sma_60":14388.17,"sma_120":15331.25},{"date":"2024-12-24","open":13305,"high":13824,"low":13305,"close":13569,"volume":33344,"rsi_14":51.03,"sma_20":13646.0,"sma_60":14402.67,"sma_120":15312.17},{"date":"2024-12-26","open":13560,"high":14197,"low":13442,"close":13726,"volume":30253,"rsi_14":55.01,"sma_20":13638.5,"sma_60":14418.33,"sma_120":15282.83},{"date":"2024-12-27","open":13864,"high":14111,"low":13371,"close":13726,"volume":11073,"rsi_14":56.17,"sma_20":13629.0,"sma_60":14432.0,"sma_120":15249.17},{"date":"2024-12-30","open":13726,"high":13973,"low":13539,"close":13825,"volume":16447,"rsi_14":80.0,"sma_20":13627.5,"sma_60":14449.5,"sma_120":15221.75},{"date":"2025-01-02","open":14013,"high":14418,"low":13825,"close":14289,"volume":23350,"rsi_14":79.56,"sma_20":13661.0,"sma_60":14474.17,"sma_120":15198.25},{"date":"2025-01-03","open":14299,"high":14704,"low":14240,"close":14418,"volume":21434,"rsi_14":74.07,"sma_20":13696.0,"sma_60":14500.67,"sma_120":15170.92},{"date":"2025-01-06","open":14427,"high":14625,"low":14388,"close":14566,"volume":8891,"rsi_14":74.19,"sma_20":13745.5,"sma_60":14532.17,"sma_120":15148.92},{"date":"2025-01-07","open":14566,"high":14862,"low":14496,"close":14714,"volume":15311,"rsi_14":77.19,"sma_20":13810.0,"sma_60":14554.17,"sma_120":15126.33},{"date":"2025-01-08","open":14674,"high":15010,"low":14625,"close":14941,"volume":17400,"rsi_14":77.97,"sma_20":13895.0,"sma_60":14578.17,"sma_120":15104.75},{"date":"2025-01-09","open":14793,"high":15050,"low":14763,"close":14892,"volume":16511,"rsi_14":77.64,"sma_20":14033.0,"sma_60":14602.83,"sma_120":15072.33},{"date":"2025-01-10","open":14892,"high":14961,"low":14437,"close":14556,"volume":28143,"rsi_14":67.78,"sma_20":14127.5,"sma_60":14619.5,"sma_120":15043.17},{"date":"2025-01-13","open":14556,"high":14556,"low":14151,"close":14220,"volume":22237,"rsi_14":60.4,"sma_20":14169.5,"sma_60":14629.33,"sma_120":15005.25},{"date":"2025-01-14","open":14329,"high":14477,"low":14141,"close":14210,"volume":9641,"rsi_14":68.54,"sma_20":14204.0,"sma_60":14631.67,"sma_120":14971.08},{"date":"2025-01-15","open":14516,"high":14516,"low":13450,"close":14032,"volume":32602,"rsi_14":60.16,"sma_20":14231.5,"sma_60":14630.67,"sma_120":14941.33},{"date":"2025-01-16","open":14022,"high":14022,"low":13479,"close":13894,"volume":47371,"rsi_14":54.51,"sma_20":14244.5,"sma_60":14616.0,"sma_120":14911.58},{"date":"2025-01-17","open":13894,"high":14171,"low":13608,"close":14161,"volume":24048,"rsi_14":56.39,"sma_20":14273.0,"sma_60":14595.0,"sma_120":14887.42},{"date":"2025-01-20","open":14180,"high":15109,"low":14180,"close":14832,"volume":117639,"rsi_14":67.28,"sma_20":14335.0,"sma_60":14591.67,"sma_120":14870.92},{"date":"2025-01-21","open":14793,"high":14832,"low":14269,"close":14329,"volume":44781,"rsi_14":56.99,"sma_20":14372.0,"sma_60":14578.5,"sma_120":14847.92},{"date":"2025-01-22","open":14477,"high":15395,"low":14319,"close":15208,"volume":80180,"rsi_14":61.43,"sma_20":14472.0,"sma_60":14582.33,"sma_120":14829.5},{"date":"2025-01-23","open":15208,"high":15988,"low":15109,"close":15859,"volume":94694,"rsi_14":65.87,"sma_20":14590.5,"sma_60":14598.83,"sma_120":14819.42},{"date":"2025-01-24","open":16185,"high":16185,"low":15553,"close":15770,"volume":43080,"rsi_14":63.44,"sma_20":14697.0,"sma_60":14613.0,"sma_120":14800.08},{"date":"2025-01-31","open":15770,"high":15998,"low":15148,"close":15899,"volume":60143,"rsi_14":63.27,"sma_20":14802.0,"sma_60":14630.17,"sma_120":14781.67},{"date":"2025-02-03","open":15909,"high":15909,"low":15128,"close":15178,"volume":32257,"rsi_14":52.39,"sma_20":14875.5,"sma_60":14634.67,"sma_120":14758.25},{"date":"2025-02-04","open":15178,"high":15494,"low":15079,"close":15178,"volume":25593,"rsi_14":52.92,"sma_20":14944.0,"sma_60":14626.83,"sma_120":14729.67},{"date":"2025-02-05","open":15198,"high":15770,"low":15178,"close":15602,"volume":17891,"rsi_14":60.47,"sma_20":15010.5,"sma_60":14620.67,"sma_120":14707.08},{"date":"2025-02-06","open":15751,"high":16175,"low":15741,"close":16136,"volume":42223,"rsi_14":68.44,"sma_20":15097.5,"sma_60":14623.83,"sma_120":14700.92},{"date":"2025-02-07","open":15405,"high":15780,"low":14526,"close":14694,"volume":253106,"rsi_14":53.65,"sma_20":15104.0,"sma_60":14601.83,"sma_120":14693.67},{"date":"2025-02-10","open":14408,"high":14862,"low":14260,"close":14556,"volume":85900,"rsi_14":53.97,"sma_20":15096.0,"sma_60":14578.33,"sma_120":14680.67},{"date":"2025-02-11","open":14605,"high":14694,"low":14180,"close":14348,"volume":44480,"rsi_14":53.41,"sma_20":15066.0,"sma_60":14553.33,"sma_120":14660.42},{"date":"2025-02-12","open":14348,"high":14556,"low":13440,"close":14427,"volume":35747,"rsi_14":52.06,"sma_20":15042.5,"sma_60":14534.17,"sma_120":14640.67},{"date":"2025-02-13","open":14279,"high":14516,"low":14230,"close":14388,"volume":17508,"rsi_14":46.19,"sma_20":15034.0,"sma_60":14520.83,"sma_120":14614.08},{"date":"2025-02-14","open":14496,"high":14496,"low":14141,"close":14437,"volume":15982,"rsi_14":51.01,"sma_20":15045.0,"sma_60":14514.5,"sma_120":14589.0},{"date":"2025-02-17","open":14437,"high":14724,"low":14032,"close":14260,"volume":24140,"rsi_14":39.87,"sma_20":15047.5,"sma_60":14501.17,"sma_120":14566.83},{"date":"2025-02-18","open":14437,"high":14437,"low":13736,"close":14022,"volume":53627,"rsi_14":28.47,"sma_20":15047.0,"sma_60":14476.83,"sma_120":14543.67},{"date":"2025-02-19","open":14220,"high":14260,"low":13805,"close":14210,"volume":29707,"rsi_14":32.13,"sma_20":15063.0,"sma_60":14456.83,"sma_120":14524.92},{"date":"2025-02-20","open":14210,"high":14398,"low":13924,"close":14398,"volume":14746,"rsi_14":33.04,"sma_20":15075.0,"sma_60":14443.5,"sma_120":14509.17},{"date":"2025-02-21","open":14398,"high":14793,"low":14131,"close":14645,"volume":31833,"rsi_14":43.25,"sma_20":15065.5,"sma_60":14427.33,"sma_120":14499.33},{"date":"2025-02-24","open":14516,"high":14585,"low":14042,"close":14180,"volume":20730,"rsi_14":38.7,"sma_20":15058.0,"sma_60":14403.5,"sma_120":14487.83},{"date":"2025-02-25","open":14121,"high":14141,"low":13805,"close":14022,"volume":39759,"rsi_14":30.95,"sma_20":14998.0,"sma_60":14387.33,"sma_120":14483.67},{"date":"2025-02-26","open":14022,"high":14230,"low":13963,"close":14190,"volume":22311,"rsi_14":24.28,"sma_20":14913.5,"sma_60":14391.0,"sma_120":14475.67},{"date":"2025-02-27","open":14042,"high":15030,"low":14042,"close":15010,"volume":49693,"rsi_14":55.0,"sma_20":14875.0,"sma_60":14406.0,"sma_120":14476.75},{"date":"2025-02-28","open":15010,"high":15968,"low":14961,"close":15444,"volume":119012,"rsi_14":62.86,"sma_20":14852.0,"sma_60":14430.83,"sma_120":14482.83},{"date":"2025-03-04","open":15286,"high":15948,"low":14970,"close":15800,"volume":61891,"rsi_14":70.14,"sma_20":14883.5,"sma_60":14462.67,"sma_120":14489.83},{"date":"2025-03-05","open":15760,"high":15800,"low":15208,"close":15593,"volume":28406,"rsi_14":65.61,"sma_20":14904.5,"sma_60":14492.0,"sma_120":14501.08},{"date":"2025-03-06","open":15583,"high":16096,"low":15385,"close":15602,"volume":33301,"rsi_14":66.4,"sma_20":14904.5,"sma_60":14525.33,"sma_120":14508.75},{"date":"2025-03-07","open":15454,"high":15533,"low":15010,"close":15247,"volume":40131,"rsi_14":60.1,"sma_20":14859.5,"sma_60":14551.0,"sma_120":14510.42},{"date":"2025-03-10","open":15109,"high":15247,"low":14615,"close":15148,"volume":38674,"rsi_14":61.31,"sma_20":14882.5,"sma_60":14577.33,"sma_120":14511.17},{"date":"2025-03-11","open":15109,"high":15731,"low":14773,"close":15593,"volume":36135,"rsi_14":68.97,"sma_20":14935.0,"sma_60":14613.67,"sma_120":14520.67},{"date":"2025-03-12","open":15593,"high":15869,"low":15336,"close":15691,"volume":54344,"rsi_14":68.29,"sma_20":15003.0,"sma_60":14654.67,"sma_120":14537.0},{"date":"2025-03-13","open":15583,"high":15849,"low":15573,"close":15701,"volume":19806,"rsi_14":66.84,"sma_20":15067.5,"sma_60":14714.33,"sma_120":14556.0},{"date":"2025-03-14","open":15632,"high":15790,"low":15415,"close":15533,"volume":26365,"rsi_14":61.72,"sma_20":15125.5,"sma_60":14762.33,"sma_120":14571.08},{"date":"2025-03-17","open":15711,"high":15711,"low":15198,"close":15356,"volume":21089,"rsi_14":66.76,"sma_20":15172.0,"sma_60":14795.5,"sma_120":14584.25},{"date":"2025-03-18","open":15208,"high":15494,"low":15208,"close":15306,"volume":21236,"rsi_14":68.9,"sma_20":15225.0,"sma_60":14825.5,"sma_120":14599.75},{"date":"2025-03-19","open":15208,"high":15998,"low":15059,"close":15889,"volume":39705,"rsi_14":72.28,"sma_20":15319.5,"sma_60":14866.0,"sma_120":14616.0},{"date":"2025-03-20","open":15800,"high":15978,"low":15484,"close":15879,"volume":20947,"rsi_14":64.47,"sma_20":15404.0,"sma_60":14903.83,"sma_120":14632.25},{"date":"2025-03-21","open":15879,"high":16225,"low":15050,"close":15069,"volume":79737,"rsi_14":44.44,"sma_20":15438.0,"sma_60":14928.67,"sma_120":14645.5},{"date":"2025-03-24","open":15109,"high":15119,"low":14605,"close":14961,"volume":60874,"rsi_14":36.59,"sma_20":15454.0,"sma_60":14951.5,"sma_120":14655.08},{"date":"2025-03-25","open":15010,"high":15010,"low":14418,"close":14625,"volume":46594,"rsi_14":35.15,"sma_20":15476.5,"sma_60":14968.83,"sma_120":14669.92},{"date":"2025-03-26","open":14625,"high":14753,"low":14378,"close":14496,"volume":17433,"rsi_14":33.63,"sma_20":15500.5,"sma_60":14990.17,"sma_120":14682.58},{"date":"2025-03-27","open":14348,"high":14477,"low":13934,"close":14171,"volume":84534,"rsi_14":33.92,"sma_20":15499.5,"sma_60":15001.17,"sma_120":14694.67},{"date":"2025-03-28","open":14180,"high":14200,"low":13756,"close":13973,"volume":53812,"rsi_14":32.95,"sma_20":15447.0,"sma_60":15006.33,"sma_120":14704.5},{"date":"2025-03-31","open":13993,"high":14092,"low":13628,"close":13934,"volume":19491,"rsi_14":22.73,"sma_20":15370.5,"sma_60":15008.17,"sma_120":14713.25},{"date":"2025-04-01","open":13677,"high":14003,"low":13677,"close":13934,"volume":9442,"rsi_14":20.13,"sma_20":15276.0,"sma_60":15011.67,"sma_120":14721.83},{"date":"2025-04-02","open":14052,"high":14052,"low":13381,"close":13381,"volume":33416,"rsi_14":16.71,"sma_20":15164.0,"sma_60":15004.17,"sma_120":14726.83},{"date":"2025-04-03","open":13341,"high":13677,"low":13035,"close":13479,"volume":18769,"rsi_14":19.94,"sma_20":15056.5,"sma_60":14990.5,"sma_120":14732.33},{"date":"2025-04-04","open":13647,"high":14022,"low":13154,"close":13716,"volume":35384,"rsi_14":26.42,"sma_20":14979.0,"sma_60":14978.67,"sma_120":14739.67},{"date":"2025-04-07","open":13608,"high":13608,"low":12452,"close":13045,"volume":78592,"rsi_14":22.41,"sma_20":14872.5,"sma_60":14953.0,"sma_120":14742.58},{"date":"2025-04-08","open":13331,"high":13628,"low":12956,"close":13094,"volume":22388,"rsi_14":10.8,"sma_20":14746.0,"sma_60":14925.67,"sma_120":14739.92},{"date":"2025-04-09","open":13035,"high":13232,"low":12808,"close":12936,"volume":21681,"rsi_14":10.37,"sma_20":14606.5,"sma_60":14891.83,"sma_120":14735.0},{"date":"2025-04-10","open":13232,"high":13716,"low":13232,"close":13667,"volume":27473,"rsi_14":30.71,"sma_20":14503.5,"sma_60":14871.17,"sma_120":14737.0},{"date":"2025-04-11","open":13430,"high":13637,"low":13242,"close":13430,"volume":12440,"rsi_14":29.66,"sma_20":14397.0,"sma_60":14852.17,"sma_120":14735.83},{"date":"2025-04-14","open":13697,"high":13726,"low":13361,"close":13361,"volume":11535,"rsi_14":31.92,"sma_20":14296.0,"sma_60":14837.67,"sma_120":14733.5},{"date":"2025-04-15","open":13351,"high":13420,"low":12887,"close":13312,"volume":32006,"rsi_14":32.66,"sma_20":14195.0,"sma_60":14822.5,"sma_120":14727.08},{"date":"2025-04-16","open":13321,"high":13321,"low":12838,"close":12838,"volume":28856,"rsi_14":31.3,"sma_20":14040.5,"sma_60":14802.33,"sma_120":14716.5},{"date":"2025-04-17","open":12897,"high":13124,"low":12857,"close":13015,"volume":12096,"rsi_14":36.49,"sma_20":13895.5,"sma_60":14787.5,"sma_120":14701.75},{"date":"2025-04-18","open":13005,"high":13005,"low":12729,"close":12897,"volume":18585,"rsi_14":35.69,"sma_20":13785.5,"sma_60":14766.17,"sma_120":14680.58},{"date":"2025-04-21","open":13025,"high":13025,"low":12729,"close":12877,"volume":15969,"rsi_14":35.5,"sma_20":13680.0,"sma_60":14733.17,"sma_120":14662.42},{"date":"2025-04-22","open":13005,"high":13005,"low":12778,"close":12838,"volume":11740,"rsi_14":41.32,"sma_20":13589.5,"sma_60":14708.0,"sma_120":14643.25},{"date":"2025-04-23","open":12847,"high":12966,"low":12709,"close":12936,"volume":15226,"rsi_14":41.32,"sma_20":13510.5,"sma_60":14669.67,"sma_120":14626.0},{"date":"2025-04-24","open":12936,"high":12986,"low":12758,"close":12926,"volume":8844,"rsi_14":36.39,"sma_20":13447.5,"sma_60":14620.17,"sma_120":14609.5},{"date":"2025-04-25","open":12897,"high":13084,"low":12818,"close":12996,"volume":7498,"rsi_14":48.93,"sma_20":13398.0,"sma_60":14573.33,"sma_120":14593.17},{"date":"2025-04-28","open":12887,"high":13074,"low":12680,"close":12926,"volume":18270,"rsi_14":46.38,"sma_20":13347.0,"sma_60":14523.17,"sma_120":14576.67},{"date":"2025-04-29","open":12798,"high":13114,"low":12798,"close":13005,"volume":7694,"rsi_14":51.54,"sma_20":13300.0,"sma_60":14486.5,"sma_120":14560.58},{"date":"2025-04-30","open":12867,"high":13223,"low":12867,"close":13154,"volume":12939,"rsi_14":34.52,"sma_20":13288.5,"sma_60":14452.33,"sma_120":14539.58},{"date":"2025-05-02","open":13084,"high":13321,"low":13025,"close":13232,"volume":16838,"rsi_14":43.42,"sma_20":13276.0,"sma_60":14412.33,"sma_120":14516.5},{"date":"2025-05-07","open":13232,"high":13400,"low":12768,"close":12788,"volume":25015,"rsi_14":34.74,"sma_20":13229.0,"sma_60":14355.83,"sma_120":14489.83},{"date":"2025-05-08","open":12778,"high":13035,"low":12749,"close":12877,"volume":17152,"rsi_14":38.66,"sma_20":13220.5,"sma_60":14325.17,"sma_120":14463.5},{"date":"2025-05-09","open":12877,"high":13005,"low":12225,"close":12403,"volume":71624,"rsi_14":38.66,"sma_20":13185.5,"sma_60":14288.83,"sma_120":14433.58},{"date":"2025-05-12","open":12531,"high":12689,"low":12423,"close":12591,"volume":16327,"rsi_14":38.97,"sma_20":13168.0,"sma_60":14259.17,"sma_120":14406.25},{"date":"2025-05-13","open":12729,"high":13055,"low":12531,"close":13035,"volume":39156,"rsi_14":53.07,"sma_20":13136.0,"sma_60":14235.67,"sma_120":14384.92},{"date":"2025-05-14","open":13035,"high":13134,"low":12255,"close":12512,"volume":56233,"rsi_14":43.37,"sma_20":13089.5,"sma_60":14204.0,"sma_120":14362.42},{"date":"2025-05-15","open":12620,"high":12650,"low":11366,"close":12117,"volume":123095,"rsi_14":38.41,"sma_20":13026.5,"sma_60":14164.83,"sma_120":14339.67},{"date":"2025-05-16","open":12028,"high":12038,"low":11228,"close":11514,"volume":134292,"rsi_14":30.33,"sma_20":12935.5,"sma_60":14118.5,"sma_120":14309.83},{"date":"2025-05-19","open":11514,"high":11732,"low":11159,"close":11445,"volume":44881,"rsi_14":29.84,"sma_20":12865.0,"sma_60":14075.0,"sma_120":14275.92},{"date":"2025-05-20","open":11485,"high":12176,"low":11356,"close":11968,"volume":49614,"rsi_14":37.56,"sma_20":12812.0,"sma_60":14037.17,"sma_120":14247.0},{"date":"2025-05-21","open":11998,"high":12433,"low":11899,"close":12186,"volume":30522,"rsi_14":41.34,"sma_20":12776.0,"sma_60":13999.83,"sma_120":14221.67},{"date":"2025-05-22","open":12146,"high":12739,"low":12048,"close":12482,"volume":45616,"rsi_14":44.18,"sma_20":12756.0,"sma_60":13963.33,"sma_120":14195.33},{"date":"2025-05-23","open":12482,"high":12541,"low":12334,"close":12433,"volume":19464,"rsi_14":41.8,"sma_20":12735.5,"sma_60":13933.83,"sma_120":14168.67},{"date":"2025-05-26","open":12452,"high":12551,"low":12057,"close":12136,"volume":27380,"rsi_14":38.12,"sma_20":12695.0,"sma_60":13902.0,"sma_120":14144.67},{"date":"2025-05-27","open":12048,"high":12097,"low":11801,"close":11880,"volume":34993,"rsi_14":39.73,"sma_20":12642.0,"sma_60":13863.0,"sma_120":14127.0},{"date":"2025-05-28","open":11890,"high":11929,"low":11662,"close":11890,"volume":27367,"rsi_14":38.64,"sma_20":12586.0,"sma_60":13810.33,"sma_120":14108.17},{"date":"2025-05-29","open":11899,"high":12067,"low":11781,"close":11919,"volume":21634,"rsi_14":43.8,"sma_20":12535.0,"sma_60":13750.83,"sma_120":14090.83},{"date":"2025-05-30","open":11850,"high":12048,"low":11781,"close":12018,"volume":9962,"rsi_14":42.49,"sma_20":12485.0,"sma_60":13687.0,"sma_120":14074.83},{"date":"2025-06-02","open":12146,"high":12146,"low":11574,"close":12028,"volume":44835,"rsi_14":35.09,"sma_20":12428.0,"sma_60":13626.83,"sma_120":14059.42},{"date":"2025-06-04","open":12028,"high":12433,"low":12018,"close":12314,"volume":13472,"rsi_14":46.86,"sma_20":12381.5,"sma_60":13571.33,"sma_120":14048.33},{"date":"2025-06-05","open":12344,"high":12442,"low":12225,"close":12334,"volume":23672,"rsi_14":53.93,"sma_20":12358.5,"sma_60":13522.17,"sma_120":14036.58},{"date":"2025-06-09","open":12344,"high":12433,"low":12018,"close":12294,"volume":31619,"rsi_14":67.71,"sma_20":12329.0,"sma_60":13474.0,"sma_120":14025.67},{"date":"2025-06-10","open":12393,"high":12838,"low":12166,"close":12838,"volume":36051,"rsi_14":76.01,"sma_20":12351.0,"sma_60":13427.5,"sma_120":14020.58},{"date":"2025-06-11","open":13331,"high":14338,"low":12847,"close":13677,"volume":155028,"rsi_14":78.55,"sma_20":12406.0,"sma_60":13393.5,"sma_120":14024.08},{"date":"2025-06-12","open":13548,"high":13548,"low":13154,"close":13321,"volume":38124,"rsi_14":68.14,"sma_20":12420.5,"sma_60":13353.33,"sma_120":14033.83},{"date":"2025-06-13","open":13321,"high":13321,"low":12680,"close":12956,"volume":34258,"rsi_14":57.41,"sma_20":12443.0,"sma_60":13309.83,"sma_120":14036.08},{"date":"2025-06-16","open":12689,"high":13124,"low":12689,"close":13035,"volume":23794,"rsi_14":59.33,"sma_20":12489.5,"sma_60":13270.67,"sma_120":14033.08},{"date":"2025-06-17","open":13894,"high":13894,"low":12857,"close":12907,"volume":26310,"rsi_14":62.58,"sma_20":12560.0,"sma_60":13230.17,"sma_120":14027.83},{"date":"2025-06-18","open":12956,"high":12956,"low":12620,"close":12808,"volume":23358,"rsi_14":65.99,"sma_20":12629.0,"sma_60":13178.17,"sma_120":14022.08},{"date":"2025-06-19","open":12719,"high":12936,"low":12620,"close":12749,"volume":17360,"rsi_14":64.55,"sma_20":12668.5,"sma_60":13125.33,"sma_120":14014.58},{"date":"2025-06-20","open":12838,"high":12936,"low":12600,"close":12680,"volume":26667,"rsi_14":62.71,"sma_20":12693.5,"sma_60":13085.0,"sma_120":14006.83},{"date":"2025-06-23","open":12768,"high":12768,"low":12482,"close":12699,"volume":27274,"rsi_14":61.69,"sma_20":12704.5,"sma_60":13046.83,"sma_120":13999.17},{"date":"2025-06-24","open":12768,"high":13124,"low":12541,"close":13104,"volume":34339,"rsi_14":66.27,"sma_20":12738.5,"sma_60":13021.17,"sma_120":13995.0},{"date":"2025-06-25","open":13124,"high":13193,"low":12986,"close":13114,"volume":21694,"rsi_14":63.19,"sma_20":12788.0,"sma_60":12997.83,"sma_120":13994.0},{"date":"2025-06-26","open":13232,"high":13232,"low":12689,"close":12818,"volume":16013,"rsi_14":57.31,"sma_20":12835.5,"sma_60":12975.0,"sma_120":13988.08},{"date":"2025-06-27","open":12838,"high":12926,"low":12591,"close":12818,"volume":16092,"rsi_14":58.01,"sma_20":12882.5,"sma_60":12955.5,"sma_120":13980.92},{"date":"2025-06-30","open":12818,"high":12818,"low":12650,"close":12758,"volume":5650,"rsi_14":48.58,"sma_20":12925.0,"sma_60":12935.67,"sma_120":13971.92},{"date":"2025-07-01","open":12768,"high":13400,"low":12739,"close":13094,"volume":45667,"rsi_14":37.23,"sma_20":12979.5,"sma_60":12921.5,"sma_120":13966.58},{"date":"2025-07-02","open":13104,"high":13232,"low":12729,"close":13203,"volume":44818,"rsi_14":47.09,"sma_20":13039.0,"sma_60":12918.5,"sma_120":13961.33},{"date":"2025-07-03","open":13173,"high":13252,"low":12897,"close":13232,"volume":18531,"rsi_14":58.14,"sma_20":13085.5,"sma_60":12914.33,"sma_120":13952.42},{"date":"2025-07-04","open":13470,"high":13470,"low":12877,"close":13015,"volume":21108,"rsi_14":49.46,"sma_20":13120.0,"sma_60":12902.5,"sma_120":13940.58},{"date":"2025-07-07","open":12867,"high":13015,"low":12828,"close":12946,"volume":8201,"rsi_14":51.11,"sma_20":13153.0,"sma_60":12900.83,"sma_120":13926.92},{"date":"2025-07-08","open":12719,"high":13084,"low":12719,"close":13005,"volume":30702,"rsi_14":55.68,"sma_20":13161.5,"sma_60":12899.33,"sma_120":13912.5},{"date":"2025-07-09","open":13015,"high":13104,"low":12709,"close":12798,"volume":46672,"rsi_14":51.31,"sma_20":13117.0,"sma_60":12897.0,"sma_120":13894.42},{"date":"2025-07-10","open":12709,"high":12986,"low":12670,"close":12936,"volume":44696,"rsi_14":56.57,"sma_20":13097.5,"sma_60":12884.67,"sma_120":13877.92},{"date":"2025-07-11","open":12838,"high":12887,"low":12541,"close":12828,"volume":44637,"rsi_14":53.14,"sma_20":13091.0,"sma_60":12874.5,"sma_120":13863.33},{"date":"2025-07-14","open":12709,"high":12808,"low":12551,"close":12581,"volume":15910,"rsi_14":36.13,"sma_20":13068.0,"sma_60":12861.33,"sma_120":13849.5},{"date":"2025-07-15","open":12838,"high":12887,"low":12442,"close":12847,"volume":35356,"rsi_14":43.78,"sma_20":13065.0,"sma_60":12853.5,"sma_120":13838.0},{"date":"2025-07-16","open":12847,"high":13232,"low":12670,"close":13114,"volume":34099,"rsi_14":57.01,"sma_20":13080.5,"sma_60":12858.17,"sma_120":13830.25},{"date":"2025-07-17","open":13134,"high":13312,"low":12986,"close":13213,"volume":28566,"rsi_14":58.93,"sma_20":13104.0,"sma_60":12861.5,"sma_120":13824.5},{"date":"2025-07-18","open":13331,"high":13331,"low":12907,"close":12996,"volume":16982,"rsi_14":55.0,"sma_20":13120.0,"sma_60":12863.17,"sma_120":13814.67},{"date":"2025-07-21","open":12996,"high":12996,"low":12798,"close":12887,"volume":12160,"rsi_14":45.16,"sma_20":13129.5,"sma_60":12863.33,"sma_120":13798.25},{"date":"2025-07-22","open":13065,"high":13065,"low":12571,"close":12709,"volume":22798,"rsi_14":38.84,"sma_20":13109.5,"sma_60":12861.17,"sma_120":13784.58},{"date":"2025-07-23","open":12828,"high":12828,"low":12541,"close":12719,"volume":12319,"rsi_14":38.29,"sma_20":13089.5,"sma_60":12857.5,"sma_120":13763.58},{"date":"2025-07-24","open":12719,"high":12798,"low":12551,"close":12551,"volume":11997,"rsi_14":39.17,"sma_20":13076.0,"sma_60":12851.17,"sma_120":13735.67},{"date":"2025-07-25","open":12561,"high":12709,"low":12512,"close":12531,"volume":6135,"rsi_14":40.09,"sma_20":13061.5,"sma_60":12843.33,"sma_120":13708.33},{"date":"2025-07-28","open":12531,"high":12620,"low":12314,"close":12334,"volume":21739,"rsi_14":34.96,"sma_20":13040.0,"sma_60":12833.33,"sma_120":13678.25},{"date":"2025-07-29","open":12314,"high":12383,"low":12136,"close":12304,"volume":11880,"rsi_14":37.98,"sma_20":13000.0,"sma_60":12821.5,"sma_120":13654.0},{"date":"2025-07-30","open":12265,"high":12452,"low":12156,"close":12344,"volume":15398,"rsi_14":34.85,"sma_20":12956.5,"sma_60":12807.83,"sma_120":13630.08},{"date":"2025-07-31","open":12265,"high":12423,"low":12186,"close":12344,"volume":5821,"rsi_14":36.9,"sma_20":12911.5,"sma_60":12792.83,"sma_120":13602.58},{"date":"2025-08-01","open":12245,"high":12433,"low":11968,"close":12156,"volume":25614,"rsi_14":38.12,"sma_20":12868.0,"sma_60":12782.17,"sma_120":13569.0},{"date":"2025-08-04","open":12057,"high":12680,"low":12028,"close":12502,"volume":13010,"rsi_14":40.74,"sma_20":12845.5,"sma_60":12775.83,"sma_120":13550.5},{"date":"2025-08-05","open":12364,"high":12600,"low":12344,"close":12512,"volume":9454,"rsi_14":31.29,"sma_20":12820.5,"sma_60":12777.67,"sma_120":13533.25},{"date":"2025-08-06","open":12373,"high":12522,"low":12117,"close":12512,"volume":13490,"rsi_14":26.8,"sma_20":12806.0,"sma_60":12776.33,"sma_120":13517.75},{"date":"2025-08-07","open":12561,"high":12561,"low":12344,"close":12423,"volume":5899,"rsi_14":29.29,"sma_20":12780.0,"sma_60":12766.0,"sma_120":13500.83},{"date":"2025-08-08","open":12364,"high":12640,"low":12364,"close":12492,"volume":4027,"rsi_14":35.29,"sma_20":12763.0,"sma_60":12765.67,"sma_120":13484.83},{"date":"2025-08-11","open":12413,"high":12492,"low":12324,"close":12324,"volume":5309,"rsi_14":35.56,"sma_20":12750.0,"sma_60":12769.17,"sma_120":13467.0},{"date":"2025-08-12","open":12324,"high":12344,"low":12166,"close":12206,"volume":5600,"rsi_14":32.19,"sma_20":12717.5,"sma_60":12780.83,"sma_120":13449.67},{"date":"2025-08-13","open":12146,"high":12502,"low":12146,"close":12275,"volume":6270,"rsi_14":39.71,"sma_20":12675.0,"sma_60":12794.83,"sma_120":13434.92},{"date":"2025-08-14","open":12294,"high":12482,"low":12206,"close":12413,"volume":3699,"rsi_14":45.95,"sma_20":12634.5,"sma_60":12802.33,"sma_120":13419.75},{"date":"2025-08-18","open":12275,"high":12334,"low":11870,"close":12067,"volume":37718,"rsi_14":41.72,"sma_20":12587.5,"sma_60":12800.33,"sma_120":13400.08},{"date":"2025-08-19","open":12008,"high":12028,"low":11830,"close":11939,"volume":10076,"rsi_14":39.31,"sma_20":12539.5,"sma_60":12791.17,"sma_120":13377.25},{"date":"2025-08-20","open":11939,"high":11939,"low":11277,"close":11356,"volume":87464,"rsi_14":28.07,"sma_20":12471.0,"sma_60":12773.0,"sma_120":13353.42},{"date":"2025-08-21","open":11534,"high":11603,"low":11119,"close":11485,"volume":49536,"rsi_14":31.95,"sma_20":12408.5,"sma_60":12762.0,"sma_120":13332.0},{"date":"2025-08-22","open":11396,"high":11524,"low":11317,"close":11485,"volume":13233,"rsi_14":34.68,"sma_20":12354.5,"sma_60":12755.33,"sma_120":13309.17},{"date":"2025-08-25","open":11485,"high":11613,"low":11406,"close":11455,"volume":10872,"rsi_14":22.11,"sma_20":12300.0,"sma_60":12748.0,"sma_120":13279.17},{"date":"2025-08-26","open":11307,"high":11455,"low":11267,"close":11356,"volume":14647,"rsi_14":20.6,"sma_20":12250.5,"sma_60":12738.5,"sma_120":13244.67},{"date":"2025-08-27","open":11593,"high":11593,"low":11040,"close":11238,"volume":29651,"rsi_14":19.43,"sma_20":12196.5,"sma_60":12725.33,"sma_120":13206.17},{"date":"2025-08-28","open":11356,"high":11356,"low":10991,"close":11169,"volume":29102,"rsi_14":19.62,"sma_20":12137.0,"sma_60":12710.83,"sma_120":13168.83},{"date":"2025-08-29","open":11218,"high":11820,"low":11169,"close":11751,"volume":46448,"rsi_14":35.63,"sma_20":12107.0,"sma_60":12701.33,"sma_120":13136.33},{"date":"2025-09-01","open":11751,"high":11899,"low":11564,"close":11801,"volume":12931,"rsi_14":39.36,"sma_20":12089.0,"sma_60":12692.33,"sma_120":13107.25},{"date":"2025-09-02","open":11880,"high":13134,"low":11662,"close":12986,"volume":120827,"rsi_14":61.06,"sma_20":12113.5,"sma_60":12704.0,"sma_120":13089.0},{"date":"2025-09-03","open":12986,"high":13312,"low":12581,"close":12907,"volume":99651,"rsi_14":58.94,"sma_20":12133.5,"sma_60":12705.17,"sma_120":13066.33},{"date":"2025-09-04","open":13312,"high":13312,"low":12502,"close":12768,"volume":35837,"rsi_14":55.03,"sma_20":12146.5,"sma_60":12689.83,"sma_120":13041.67},{"date":"2025-09-05","open":13213,"high":13213,"low":12245,"close":12630,"volume":36937,"rsi_14":58.46,"sma_20":12157.0,"sma_60":12678.17,"sma_120":13015.75},{"date":"2025-09-08","open":12660,"high":13094,"low":12660,"close":12838,"volume":27672,"rsi_14":63.19,"sma_20":12174.5,"sma_60":12676.17,"sma_120":12993.0},{"date":"2025-09-09","open":13055,"high":13055,"low":12650,"close":12986,"volume":14644,"rsi_14":77.41,"sma_20":12208.0,"sma_60":12675.33,"sma_120":12973.0},{"date":"2025-09-10","open":13055,"high":13173,"low":12926,"close":12956,"volume":33332,"rsi_14":75.6,"sma_20":12246.0,"sma_60":12676.17,"sma_120":12953.17},{"date":"2025-09-11","open":12877,"high":13746,"low":12877,"close":13647,"volume":95256,"rsi_14":80.33,"sma_20":12315.5,"sma_60":12690.33,"sma_120":12934.25},{"date":"2025-09-12","open":13815,"high":13815,"low":13065,"close":13578,"volume":85033,"rsi_14":79.45,"sma_20":12374.5,"sma_60":12704.33,"sma_120":12914.83},{"date":"2025-09-15","open":13440,"high":13450,"low":12838,"close":13144,"volume":51030,"rsi_14":72.68,"sma_20":12429.0,"sma_60":12712.17,"sma_120":12898.58},{"date":"2025-09-16","open":13094,"high":13094,"low":12808,"close":13035,"volume":30938,"rsi_14":72.86,"sma_20":12484.5,"sma_60":12717.83,"sma_120":12882.33},{"date":"2025-09-17","open":13035,"high":13341,"low":12936,"close":13282,"volume":31164,"rsi_14":75.72,"sma_20":12582.0,"sma_60":12720.83,"sma_120":12871.0},{"date":"2025-09-18","open":13222,"high":13419,"low":12927,"close":13084,"volume":31413,"rsi_14":69.0,"sma_20":12666.0,"sma_60":12721.33,"sma_120":12859.58},{"date":"2025-09-19","open":13310,"high":13500,"low":13000,"close":13500,"volume":15741,"rsi_14":70.13,"sma_20":12759.5,"sma_60":12730.0,"sma_120":12852.5},{"date":"2025-09-22","open":13302,"high":13302,"low":12838,"close":13035,"volume":25980,"rsi_14":50.85,"sma_20":12839.5,"sma_60":12733.67,"sma_120":12844.58},{"date":"2025-09-23","open":13065,"high":13154,"low":12966,"close":13114,"volume":28783,"rsi_14":53.56,"sma_20":12928.5,"sma_60":12739.67,"sma_120":12837.67},{"date":"2025-09-24","open":13163,"high":13321,"low":12936,"close":13262,"volume":50703,"rsi_14":58.45,"sma_20":13031.0,"sma_60":12742.5,"sma_120":12832.0},{"date":"2025-09-25","open":13203,"high":13262,"low":12956,"close":13094,"volume":27785,"rsi_14":57.86,"sma_20":13128.5,"sma_60":12740.67,"sma_120":12829.58},{"date":"2025-09-26","open":13025,"high":13025,"low":12818,"close":12946,"volume":23462,"rsi_14":51.88,"sma_20":13189.0,"sma_60":12735.83,"sma_120":12825.08},{"date":"2025-09-29","open":12946,"high":13134,"low":12867,"close":13074,"volume":14144,"rsi_14":51.55,"sma_20":13253.5,"sma_60":12736.83,"sma_120":12819.67},{"date":"2025-09-30","open":12936,"high":13232,"low":12936,"close":13173,"volume":17419,"rsi_14":53.69,"sma_20":13263.0,"sma_60":12740.67,"sma_120":12820.75},{"date":"2025-10-01","open":13223,"high":13223,"low":12808,"close":12956,"volume":27425,"rsi_14":36.0,"sma_20":13265.5,"sma_60":12739.83,"sma_120":12819.58},{"date":"2025-10-02","open":13026,"high":13026,"low":12837,"close":12926,"volume":12425,"rsi_14":35.57,"sma_20":13270.0,"sma_60":12740.83,"sma_120":12818.92},{"date":"2025-10-10","open":12857,"high":12857,"low":12561,"close":12640,"volume":23871,"rsi_14":38.96,"sma_20":13270.5,"sma_60":12735.83,"sma_120":12810.25},{"date":"2025-10-13","open":12650,"high":12798,"low":12354,"close":12413,"volume":29625,"rsi_14":37.04,"sma_20":13249.0,"sma_60":12728.83,"sma_120":12801.67},{"date":"2025-10-14","open":12442,"high":13628,"low":12107,"close":13223,"volume":94472,"rsi_14":49.0,"sma_20":13261.0,"sma_60":12739.67,"sma_120":12800.5},{"date":"2025-10-15","open":13223,"high":13470,"low":12946,"close":13035,"volume":27350,"rsi_14":48.2,"sma_20":13265.0,"sma_60":12742.83,"sma_120":12798.17},{"date":"2025-10-16","open":13124,"high":13124,"low":12808,"close":12936,"volume":16001,"rsi_14":43.24,"sma_20":13229.0,"sma_60":12739.83,"sma_120":12799.0},{"date":"2025-10-17","open":13144,"high":13144,"low":12620,"close":12719,"volume":23308,"rsi_14":44.44,"sma_20":13185.5,"sma_60":12731.5,"sma_120":12796.5},{"date":"2025-10-20","open":12541,"high":12719,"low":12492,"close":12650,"volume":13203,"rsi_14":41.81,"sma_20":13160.5,"sma_60":12725.67,"sma_120":12794.42},{"date":"2025-10-21","open":12600,"high":12788,"low":12531,"close":12729,"volume":23579,"rsi_14":40.36,"sma_20":13145.0,"sma_60":12723.0,"sma_120":12793.17},{"date":"2025-10-22","open":12798,"high":13331,"low":12660,"close":13084,"volume":21406,"rsi_14":49.83,"sma_20":13135.0,"sma_60":12729.33,"sma_120":12795.25},{"date":"2025-10-23","open":13084,"high":13331,"low":12946,"close":13134,"volume":19305,"rsi_14":53.29,"sma_20":13134.5,"sma_60":12736.33,"sma_120":12796.92},{"date":"2025-10-24","open":13134,"high":13331,"low":12916,"close":13074,"volume":16539,"rsi_14":50.0,"sma_20":13121.5,"sma_60":12745.17,"sma_120":12798.17},{"date":"2025-10-27","open":13134,"high":13667,"low":13134,"close":13568,"volume":53164,"rsi_14":56.21,"sma_20":13148.5,"sma_60":12762.67,"sma_120":12803.0},{"date":"2025-10-28","open":13568,"high":13578,"low":13154,"close":13193,"volume":20678,"rsi_14":53.55,"sma_20":13152.5,"sma_60":12777.17,"sma_120":12805.25},{"date":"2025-10-29","open":13558,"high":13558,"low":12887,"close":12976,"volume":31114,"rsi_14":51.71,"sma_20":13138.0,"sma_60":12788.5,"sma_120":12805.0},{"date":"2025-10-30","open":12976,"high":12976,"low":12620,"close":12630,"volume":45377,"rsi_14":49.86,"sma_20":13114.5,"sma_60":12793.33,"sma_120":12800.58},{"date":"2025-10-31","open":12808,"high":12808,"low":12413,"close":12413,"volume":37138,"rsi_14":50.0,"sma_20":13087.5,"sma_60":12794.5,"sma_120":12793.67},{"date":"2025-11-03","open":12561,"high":12680,"low":12423,"close":12610,"volume":11637,"rsi_14":39.67,"sma_20":13064.0,"sma_60":12802.17,"sma_120":12792.17},{"date":"2025-11-04","open":12640,"high":12768,"low":12403,"close":12670,"volume":12670,"rsi_14":43.55,"sma_20":13038.5,"sma_60":12805.0,"sma_120":12790.42},{"date":"2025-11-05","open":12739,"high":12739,"low":12166,"close":12294,"volume":31368,"rsi_14":39.68,"sma_20":13005.0,"sma_60":12801.33,"sma_120":12789.5},{"date":"2025-11-06","open":12502,"high":12709,"low":12265,"close":12492,"volume":35169,"rsi_14":46.33,"sma_20":12986.5,"sma_60":12801.0,"sma_120":12788.67},{"date":"2025-11-07","open":12255,"high":12462,"low":11850,"close":12077,"volume":46298,"rsi_14":41.67,"sma_20":12958.0,"sma_60":12795.17,"sma_120":12780.58},{"date":"2025-11-10","open":12008,"high":12235,"low":11998,"close":12097,"volume":8157,"rsi_14":40.64,"sma_20":12942.0,"sma_60":12788.5,"sma_120":12777.08},{"date":"2025-11-11","open":12235,"high":12235,"low":11801,"close":11890,"volume":31031,"rsi_14":31.5,"sma_20":12874.5,"sma_60":12781.17,"sma_120":12775.17},{"date":"2025-11-12","open":12048,"high":12126,"low":11890,"close":12057,"volume":15952,"rsi_14":33.92,"sma_20":12825.0,"sma_60":12778.67,"sma_120":12779.75},{"date":"2025-11-13","open":12057,"high":12284,"low":11949,"close":12166,"volume":12819,"rsi_14":36.63,"sma_20":12786.0,"sma_60":12776.83,"sma_120":12785.83},{"date":"2025-11-14","open":12136,"high":12640,"low":11959,"close":12472,"volume":38896,"rsi_14":32.92,"sma_20":12773.5,"sma_60":12777.83,"sma_120":12790.08},{"date":"2025-11-17","open":12472,"high":12522,"low":12156,"close":12462,"volume":21920,"rsi_14":37.15,"sma_20":12764.0,"sma_60":12784.5,"sma_120":12792.42},{"date":"2025-11-18","open":12462,"high":12462,"low":11850,"close":11919,"volume":50566,"rsi_14":33.33,"sma_20":12723.0,"sma_60":12784.17,"sma_120":12787.67},{"date":"2025-11-19","open":12156,"high":12156,"low":11712,"close":11929,"volume":46119,"rsi_14":37.63,"sma_20":12664.5,"sma_60":12793.83,"sma_120":12783.42},{"date":"2025-11-20","open":11850,"high":12364,"low":11850,"close":12206,"volume":18464,"rsi_14":46.42,"sma_20":12617.5,"sma_60":12806.0,"sma_120":12784.0},{"date":"2025-11-21","open":12245,"high":12245,"low":11613,"close":11722,"volume":66904,"rsi_14":36.02,"sma_20":12549.0,"sma_60":12810.0,"sma_120":12782.67},{"date":"2025-11-24","open":11771,"high":11850,"low":11623,"close":11741,"volume":16870,"rsi_14":35.22,"sma_20":12456.5,"sma_60":12814.83,"sma_120":12781.42},{"date":"2025-11-25","open":11613,"high":11860,"low":11445,"close":11544,"volume":28551,"rsi_14":37.33,"sma_20":12373.0,"sma_60":12818.0,"sma_120":12778.25},{"date":"2025-11-26","open":11554,"high":11801,"low":11406,"close":11672,"volume":24583,"rsi_14":35.84,"sma_20":12307.0,"sma_60":12825.33,"sma_120":12775.33},{"date":"2025-11-27","open":11801,"high":11810,"low":11593,"close":11692,"volume":4614,"rsi_14":42.29,"sma_20":12259.5,"sma_60":12834.17,"sma_120":12772.5},{"date":"2025-11-28","open":11909,"high":11968,"low":11712,"close":11968,"volume":21030,"rsi_14":47.67,"sma_20":12237.0,"sma_60":12837.83,"sma_120":12769.58},{"date":"2025-12-01","open":11968,"high":12018,"low":11850,"close":11909,"volume":15628,"rsi_14":50.38,"sma_20":12201.5,"sma_60":12839.67,"sma_120":12766.0},{"date":"2025-12-02","open":11890,"high":12067,"low":11801,"close":12048,"volume":6445,"rsi_14":49.81,"sma_20":12170.0,"sma_60":12823.83,"sma_120":12763.92},{"date":"2025-12-03","open":12048,"high":12275,"low":12048,"close":12235,"volume":7768,"rsi_14":51.3,"sma_20":12167.0,"sma_60":12812.5,"sma_120":12758.83},{"date":"2025-12-04","open":12117,"high":12284,"low":12008,"close":12048,"volume":6523,"rsi_14":41.63,"sma_20":12144.5,"sma_60":12800.33,"sma_120":12745.08},{"date":"2025-12-05","open":12235,"high":12235,"low":11880,"close":12077,"volume":13250,"rsi_14":42.47,"sma_20":12144.5,"sma_60":12791.0,"sma_120":12734.58},{"date":"2025-12-08","open":12048,"high":12048,"low":11830,"close":11949,"volume":9201,"rsi_14":50.69,"sma_20":12137.0,"sma_60":12776.0,"sma_120":12726.08},{"date":"2025-12-09","open":11850,"high":11978,"low":11850,"close":11949,"volume":14710,"rsi_14":50.46,"sma_20":12140.0,"sma_60":12758.5,"sma_120":12716.92},{"date":"2025-12-10","open":12018,"high":12018,"low":11830,"close":11959,"volume":8456,"rsi_14":43.39,"sma_20":12135.0,"sma_60":12741.67,"sma_120":12708.92},{"date":"2025-12-11","open":12067,"high":12067,"low":11751,"close":11949,"volume":38122,"rsi_14":58.16,"sma_20":12124.0,"sma_60":12713.0,"sma_120":12701.67},{"date":"2025-12-12","open":11949,"high":12107,"low":11850,"close":12067,"volume":17204,"rsi_14":60.93,"sma_20":12103.5,"sma_60":12687.5,"sma_120":12695.92},{"date":"2025-12-15","open":12048,"high":12048,"low":11820,"close":11949,"volume":10112,"rsi_14":64.34,"sma_20":12077.5,"sma_60":12667.33,"sma_120":12689.75},{"date":"2025-12-16","open":12067,"high":12067,"low":11751,"close":11899,"volume":19390,"rsi_14":58.52,"sma_20":12076.5,"sma_60":12648.17,"sma_120":12683.0},{"date":"2025-12-17","open":12038,"high":12048,"low":11820,"close":11949,"volume":12306,"rsi_14":59.42,"sma_20":12077.5,"sma_60":12625.67,"sma_120":12673.25},{"date":"2025-12-18","open":11959,"high":11959,"low":11692,"close":11850,"volume":11315,"rsi_14":45.0,"sma_20":12059.5,"sma_60":12603.83,"sma_120":12662.58},{"date":"2025-12-19","open":11850,"high":11850,"low":11554,"close":11732,"volume":26324,"rsi_14":42.86,"sma_20":12060.0,"sma_60":12576.83,"sma_120":12653.42},{"date":"2025-12-22","open":11732,"high":11732,"low":11564,"close":11583,"volume":16745,"rsi_14":31.5,"sma_20":12052.0,"sma_60":12552.33,"sma_120":12643.0},{"date":"2025-12-23","open":11643,"high":11929,"low":11534,"close":11880,"volume":34874,"rsi_14":36.96,"sma_20":12069.0,"sma_60":12531.5,"sma_120":12635.58},{"date":"2025-12-24","open":11850,"high":11978,"low":11643,"close":11643,"volume":10218,"rsi_14":35.66,"sma_20":12067.5,"sma_60":12504.17,"sma_120":12623.33},{"date":"2025-12-26","open":11583,"high":11939,"low":11583,"close":11850,"volume":9276,"rsi_14":42.86,"sma_20":12075.5,"sma_60":12483.17,"sma_120":12611.92},{"date":"2025-12-29","open":12000,"high":12010,"low":11870,"close":11960,"volume":7228,"rsi_14":45.39,"sma_20":12067.5,"sma_60":12464.0,"sma_120":12599.92},{"date":"2025-12-30","open":11860,"high":12050,"low":11710,"close":12020,"volume":21067,"rsi_14":47.47,"sma_20":12065.5,"sma_60":12443.67,"sma_120":12590.25},{"date":"2026-01-02","open":12030,"high":12030,"low":11790,"close":11960,"volume":23038,"rsi_14":45.4,"sma_20":12053.5,"sma_60":12420.67,"sma_120":12580.67},{"date":"2026-01-05","open":12020,"high":12020,"low":11700,"close":11840,"volume":34656,"rsi_14":42.53,"sma_20":12026.0,"sma_60":12399.33,"sma_120":12569.58},{"date":"2026-01-06","open":11840,"high":11950,"low":11640,"close":11850,"volume":27390,"rsi_14":38.65,"sma_20":12008.5,"sma_60":12379.83,"sma_120":12560.33},{"date":"2026-01-07","open":11950,"high":11950,"low":11450,"close":11560,"volume":41591,"rsi_14":35.0,"sma_20":11975.0,"sma_60":12359.17,"sma_120":12547.5},{"date":"2026-01-08","open":11560,"high":11680,"low":11120,"close":11340,"volume":45499,"rsi_14":31.98,"sma_20":11937.0,"sma_60":12338.67,"sma_120":12533.75},{"date":"2026-01-09","open":11180,"high":11340,"low":11180,"close":11290,"volume":9516,"rsi_14":29.44,"sma_20":11896.5,"sma_60":12303.67,"sma_120":12521.67},{"date":"2026-01-12","open":11200,"high":11560,"low":11150,"close":11490,"volume":14088,"rsi_14":37.68,"sma_20":11865.5,"sma_60":12275.17,"sma_120":12509.0},{"date":"2026-01-13","open":11580,"high":11640,"low":11370,"close":11500,"volume":11414,"rsi_14":40.31,"sma_20":11835.5,"sma_60":12248.5,"sma_120":12494.17},{"date":"2026-01-14","open":11410,"high":11530,"low":11160,"close":11290,"volume":15468,"rsi_14":39.11,"sma_20":11789.0,"sma_60":12222.0,"sma_120":12476.75},{"date":"2026-01-15","open":11200,"high":11370,"low":11010,"close":11230,"volume":22758,"rsi_14":27.53,"sma_20":11745.5,"sma_60":12195.67,"sma_120":12460.67},{"date":"2026-01-16","open":11140,"high":11310,"low":10950,"close":11100,"volume":32029,"rsi_14":29.34,"sma_20":11698.0,"sma_60":12165.83,"sma_120":12444.42},{"date":"2026-01-19","open":11100,"high":11100,"low":10700,"close":10870,"volume":23743,"rsi_14":16.97,"sma_20":11591.5,"sma_60":12089.5,"sma_120":12427.75},{"date":"2026-01-20","open":10820,"high":11280,"low":10820,"close":11250,"volume":14559,"rsi_14":30.46,"sma_20":11560.0,"sma_60":12056.33,"sma_120":12414.17},{"date":"2026-01-21","open":11330,"high":11330,"low":11040,"close":11070,"volume":16126,"rsi_14":28.71,"sma_20":11527.0,"sma_60":12011.83,"sma_120":12400.5},{"date":"2026-01-22","open":11240,"high":11280,"low":10990,"close":11210,"volume":24296,"rsi_14":33.18,"sma_20":11532.5,"sma_60":12013.67,"sma_120":12388.17},{"date":"2026-01-23","open":11210,"high":11570,"low":11150,"close":11540,"volume":17734,"rsi_14":43.85,"sma_20":11508.0,"sma_60":11983.33,"sma_120":12380.25},{"date":"2026-01-26","open":11500,"high":11750,"low":11330,"close":11660,"volume":29006,"rsi_14":46.27,"sma_20":11501.5,"sma_60":11958.67,"sma_120":12373.58},{"date":"2026-01-27","open":11680,"high":11870,"low":11660,"close":11830,"volume":28834,"rsi_14":55.56,"sma_20":11493.0,"sma_60":11942.67,"sma_120":12368.0},{"date":"2026-01-28","open":11830,"high":11910,"low":11690,"close":11830,"volume":43847,"rsi_14":61.09,"sma_20":11486.5,"sma_60":11930.33,"sma_120":12362.42},{"date":"2026-01-29","open":11830,"high":11980,"low":11540,"close":11800,"volume":47302,"rsi_14":61.64,"sma_20":11475.5,"sma_60":11914.17,"sma_120":12358.17},{"date":"2026-01-30","open":11940,"high":11940,"low":11730,"close":11790,"volume":24518,"rsi_14":57.5,"sma_20":11467.0,"sma_60":11896.83,"sma_120":12350.92},{"date":"2026-02-02","open":11840,"high":12400,"low":11510,"close":12000,"volume":76429,"rsi_14":61.36,"sma_20":11475.0,"sma_60":11889.33,"sma_120":12345.33},{"date":"2026-02-03","open":12100,"high":12900,"low":12050,"close":12740,"volume":76388,"rsi_14":76.56,"sma_20":11519.5,"sma_60":11890.83,"sma_120":12345.92},{"date":"2026-02-04","open":12740,"high":12940,"low":12600,"close":12790,"volume":18466,"rsi_14":62.87,"sma_20":11565.0,"sma_60":12040.0,"sma_120":12401.33},{"date":"2026-02-05","open":12650,"high":12870,"low":12520,"close":12870,"volume":26654,"rsi_14":63.56,"sma_20":11619.0,"sma_60":12031.83,"sma_120":12404.5},{"date":"2026-02-06","open":12870,"high":13505,"low":12450,"close":13490,"volume":72202,"rsi_14":73.59,"sma_20":11693.5,"sma_60":12037.67,"sma_120":12413.08},{"date":"2026-02-09","open":13500,"high":14200,"low":13210,"close":13900,"volume":48986,"rsi_14":79.91,"sma_20":11790.5,"sma_60":12056.17,"sma_120":12424.75},{"date":"2026-02-10","open":13900,"high":16000,"low":13900,"close":15340,"volume":217728,"rsi_14":85.71,"sma_20":11956.5,"sma_60":12102.33,"sma_120":12448.42},{"date":"2026-02-11","open":16520,"high":16520,"low":14710,"close":14950,"volume":59655,"rsi_14":79.52,"sma_20":12106.0,"sma_60":12138.67,"sma_120":12470.42},{"date":"2026-02-12","open":14930,"high":15480,"low":14930,"close":15250,"volume":33209,"rsi_14":80.49,"sma_20":12276.5,"sma_60":12179.0,"sma_120":12492.0},{"date":"2026-02-13","open":15250,"high":15380,"low":14780,"close":15140,"volume":31209,"rsi_14":81.82,"sma_20":12441.0,"sma_60":12223.83,"sma_120":12512.58},{"date":"2026-02-19","open":15200,"high":16240,"low":15140,"close":15910,"volume":127762,"rsi_14":84.62,"sma_20":12658.5,"sma_60":12278.17,"sma_120":12539.58},{"date":"2026-02-20","open":16190,"high":16700,"low":15860,"close":16170,"volume":60594,"rsi_14":86.79,"sma_20":12900.0,"sma_60":12343.83,"sma_120":12569.5},{"date":"2026-02-23","open":16130,"high":17330,"low":16050,"close":16930,"volume":77641,"rsi_14":88.1,"sma_20":13182.0,"sma_60":12421.83,"sma_120":12605.17},{"date":"2026-02-24","open":17370,"high":17800,"low":16750,"close":17100,"volume":87264,"rsi_14":91.04,"sma_20":13462.5,"sma_60":12506.17,"sma_120":12643.67},{"date":"2026-02-25","open":17140,"high":17260,"low":15910,"close":16000,"volume":60050,"rsi_14":78.58,"sma_20":13687.5,"sma_60":12569.33,"sma_120":12674.0},{"date":"2026-02-26","open":16000,"high":16290,"low":15440,"close":16090,"volume":53276,"rsi_14":80.54,"sma_20":13927.5,"sma_60":12606.67,"sma_120":12692.25},{"date":"2026-02-27","open":15820,"high":16260,"low":15730,"close":15800,"volume":21832,"rsi_14":72.16,"sma_20":14156.0,"sma_60":12685.0,"sma_120":12731.42},{"date":"2026-03-03","open":15800,"high":15990,"low":15100,"close":15250,"volume":33906,"rsi_14":66.39,"sma_20":14363.5,"sma_60":12728.83,"sma_120":12756.67},{"date":"2026-03-04","open":15050,"high":15050,"low":13650,"close":13850,"volume":50890,"rsi_14":52.24,"sma_20":14501.0,"sma_60":12758.5,"sma_120":12771.33},{"date":"2026-03-05","open":14090,"high":15550,"low":14090,"close":15130,"volume":45759,"rsi_14":56.9,"sma_20":14714.0,"sma_60":12809.33,"sma_120":12801.58},{"date":"2026-03-06","open":15050,"high":15750,"low":14800,"close":15700,"volume":34851,"rsi_14":52.24,"sma_20":14936.5,"sma_60":12865.0,"sma_120":12835.5},{"date":"2026-03-09","open":15680,"high":15680,"low":14200,"close":14500,"volume":32455,"rsi_14":47.46,"sma_20":15108.0,"sma_60":12908.83,"sma_120":12859.42},{"date":"2026-03-10","open":14930,"high":15200,"low":14440,"close":15120,"volume":32686,"rsi_14":49.29,"sma_20":15224.5,"sma_60":12962.67,"sma_120":12888.75},{"date":"2026-03-11","open":15390,"high":15390,"low":14810,"close":15000,"volume":36071,"rsi_14":49.24,"sma_20":15331.0,"sma_60":13017.83,"sma_120":12917.92},{"date":"2026-03-12","open":15000,"high":15060,"low":14710,"close":14950,"volume":26977,"rsi_14":44.33,"sma_20":15404.0,"sma_60":13070.0,"sma_120":12947.67},{"date":"2026-03-13","open":14950,"high":15860,"low":14610,"close":15830,"volume":44868,"rsi_14":48.13,"sma_20":15500.5,"sma_60":13136.5,"sma_120":12985.33},{"date":"2026-03-16","open":16170,"high":16600,"low":15780,"close":16150,"volume":57383,"rsi_14":45.49,"sma_20":15541.0,"sma_60":13187.67,"sma_120":13013.67},{"date":"2026-03-17","open":16700,"high":17000,"low":15570,"close":15810,"volume":71300,"rsi_14":42.68,"sma_20":15584.0,"sma_60":13266.17,"sma_120":13052.92},{"date":"2026-03-18","open":16450,"high":16450,"low":15500,"close":15900,"volume":42292,"rsi_14":49.36,"sma_20":15616.5,"sma_60":13327.83,"sma_120":13075.83},{"date":"2026-03-19","open":16280,"high":16280,"low":15050,"close":15420,"volume":42699,"rsi_14":45.91,"sma_20":15630.5,"sma_60":13378.33,"sma_120":13095.42},{"date":"2026-03-20","open":15420,"high":20000,"low":15130,"close":19340,"volume":729048,"rsi_14":64.97,"sma_20":15802.0,"sma_60":13497.33,"sma_120":13148.83},{"date":"2026-03-23","open":20300,"high":23000,"low":20050,"close":21200,"volume":711012,"rsi_14":72.66,"sma_20":16053.5,"sma_60":13646.83,"sma_120":13218.92},{"date":"2026-03-24","open":21700,"high":22050,"low":19000,"close":20600,"volume":252899,"rsi_14":77.37,"sma_20":16237.0,"sma_60":13788.5,"sma_120":13282.25},{"date":"2026-03-25","open":20750,"high":23000,"low":20450,"close":21800,"volume":193717,"rsi_14":77.22,"sma_20":16472.0,"sma_60":13950.17,"sma_120":13354.33},{"date":"2026-03-26","open":22400,"high":23200,"low":21250,"close":22300,"volume":119666,"rsi_14":77.09,"sma_20":16787.0,"sma_60":14120.0,"sma_120":13430.83},{"date":"2026-03-27","open":22000,"high":25000,"low":21350,"close":25000,"volume":251759,"rsi_14":88.38,"sma_20":17232.5,"sma_60":14335.0,"sma_120":13524.0},{"date":"2026-03-30","open":24500,"high":24500,"low":22050,"close":22300,"volume":171784,"rsi_14":72.78,"sma_20":17557.5,"sma_60":14503.0,"sma_120":13595.25},{"date":"2026-03-31","open":21700,"high":22000,"low":20650,"close":21700,"volume":118551,"rsi_14":70.63,"sma_20":17880.0,"sma_60":14663.0,"sma_120":13665.17},{"date":"2026-04-01","open":21700,"high":21800,"low":18750,"close":20350,"volume":413221,"rsi_14":65.39,"sma_20":18205.0,"sma_60":14801.33,"sma_120":13724.75},{"date":"2026-04-02","open":20600,"high":20650,"low":19540,"close":20100,"volume":83481,"rsi_14":62.63,"sma_20":18453.5,"sma_60":14934.67,"sma_120":13780.17},{"date":"2026-04-03","open":20250,"high":20550,"low":19240,"close":19600,"volume":61477,"rsi_14":60.09,"sma_20":18648.5,"sma_60":15061.33,"sma_120":13832.58},{"date":"2026-04-06","open":19600,"high":19680,"low":19050,"close":19540,"volume":54113,"rsi_14":61.09,"sma_20":18900.5,"sma_60":15189.0,"sma_120":13882.92},{"date":"2026-04-07","open":19460,"high":20600,"low":18360,"close":19680,"volume":64472,"rsi_14":61.21,"sma_20":19128.5,"sma_60":15321.5,"sma_120":13936.92},{"date":"2026-04-08","open":19680,"high":20450,"low":19300,"close":20450,"volume":70798,"rsi_14":64.66,"sma_20":19401.0,"sma_60":15461.83,"sma_120":13996.67},{"date":"2026-04-09","open":20400,"high":20400,"low":18840,"close":19530,"volume":81503,"rsi_14":50.67,"sma_20":19630.0,"sma_60":15590.83,"sma_120":14047.5},{"date":"2026-04-10","open":19530,"high":19850,"low":19100,"close":19470,"volume":36488,"rsi_14":43.0,"sma_20":19812.0,"sma_60":15715.33,"sma_120":14099.25},{"date":"2026-04-13","open":19460,"high":19750,"low":18850,"close":19490,"volume":42835,"rsi_14":45.28,"sma_20":19979.0,"sma_60":15840.83,"sma_120":14152.42},{"date":"2026-04-14","open":19720,"high":20750,"low":19460,"close":20600,"volume":73401,"rsi_14":44.86,"sma_20":20218.5,"sma_60":15983.83,"sma_120":14213.75},{"date":"2026-04-15","open":20700,"high":21250,"low":18920,"close":19480,"volume":245118,"rsi_14":38.54,"sma_20":20397.5,"sma_60":16109.17,"sma_120":14264.92},{"date":"2026-04-16","open":19460,"high":20450,"low":19270,"close":19750,"volume":57606,"rsi_14":23.4,"sma_20":20614.0,"sma_60":16241.0,"sma_120":14320.17},{"date":"2026-04-17","open":19750,"high":20050,"low":19150,"close":19840,"volume":68438,"rsi_14":33.06,"sma_20":20639.0,"sma_60":16374.17,"sma_120":14377.0},{"date":"2026-04-20","open":19770,"high":20500,"low":19620,"close":20200,"volume":53089,"rsi_14":39.32,"sma_20":20589.0,"sma_60":16518.17,"sma_120":14438.67},{"date":"2026-04-21","open":20450,"high":20700,"low":19930,"close":20000,"volume":72477,"rsi_14":47.02,"sma_20":20559.0,"sma_60":16662.5,"sma_120":14500.58},{"date":"2026-04-22","open":19910,"high":20350,"low":19640,"close":20050,"volume":65779,"rsi_14":49.56,"sma_20":20471.5,"sma_60":16808.5,"sma_120":14556.08},{"date":"2026-04-23","open":20200,"high":20200,"low":19720,"close":19910,"volume":31170,"rsi_14":52.92,"sma_20":20352.0,"sma_60":16948.83,"sma_120":14612.0},{"date":"2026-04-24","open":19890,"high":19960,"low":19410,"close":19900,"volume":29806,"rsi_14":53.42,"sma_20":20097.0,"sma_60":17088.83,"sma_120":14668.67},{"date":"2026-04-27","open":19900,"high":19930,"low":19460,"close":19720,"volume":48285,"rsi_14":50.38,"sma_20":19968.0,"sma_60":17229.33,"sma_120":14725.67},{"date":"2026-04-28","open":19720,"high":19720,"low":19180,"close":19310,"volume":41552,"rsi_14":38.46,"sma_20":19848.5,"sma_60":17364.0,"sma_120":14779.83},{"date":"2026-04-29","open":19310,"high":19660,"low":19000,"close":19470,"volume":35984,"rsi_14":49.28,"sma_20":19804.5,"sma_60":17503.5,"sma_120":14816.75},{"date":"2026-04-30","open":19300,"high":19500,"low":19020,"close":19230,"volume":36043,"rsi_14":28.79,"sma_20":19804.5,"sma_60":20535.83,"sma_120":18355.83},{"date":"2026-05-04","open":19430,"high":19450,"low":18190,"close":18310,"volume":81296,"rsi_14":38.78,"sma_20":19696.5,"sma_60":17788.33,"sma_120":14894.5},{"date":"2026-05-06","open":18200,"high":18310,"low":17030,"close":17290,"volume":126834,"rsi_14":17.99,"sma_20":19584.0,"sma_60":17864.17,"sma_120":14929.08},{"date":"2026-05-07","open":17290,"high":17290,"low":16210,"close":16560,"volume":110320,"rsi_14":19.46,"sma_20":19428.0,"sma_60":17927.0,"sma_120":14960.5},{"date":"2026-05-08","open":16560,"high":16910,"low":15830,"close":16020,"volume":111532,"rsi_14":13.07,"sma_20":19206.5,"sma_60":17979.5,"sma_120":14989.25},{"date":"2026-05-11","open":16010,"high":16670,"low":15850,"close":16390,"volume":81376,"rsi_14":17.64,"sma_20":19049.5,"sma_60":18027.83,"sma_120":15019.42},{"date":"2026-05-12","open":16390,"high":16420,"low":15400,"close":16060,"volume":96017,"rsi_14":10.94,"sma_20":18879.0,"sma_60":18063.83,"sma_120":15046.33},{"date":"2026-05-13","open":16060,"high":16320,"low":15610,"close":16150,"volume":42531,"rsi_14":12.91,"sma_20":18712.0,"sma_60":18077.33,"sma_120":15077.17},{"date":"2026-05-14","open":16150,"high":16560,"low":15980,"close":16150,"volume":40099,"rsi_14":12.06,"sma_20":18489.5,"sma_60":18097.33,"sma_120":15106.33},{"date":"2026-05-15","open":16080,"high":16360,"low":15410,"close":15880,"volume":78574,"rsi_14":11.76,"sma_20":18309.5,"sma_60":18107.83,"sma_120":15136.75},{"date":"2026-05-18","open":15880,"high":16180,"low":15250,"close":15880,"volume":36868,"rsi_14":11.79,"sma_20":18116.0,"sma_60":18120.17,"sma_120":15167.0},{"date":"2026-05-19","open":15770,"high":16100,"low":15050,"close":15700,"volume":51508,"rsi_14":11.79,"sma_20":17909.0,"sma_60":18116.67,"sma_120":15197.5},{"date":"2026-05-20","open":15700,"high":15700,"low":15050,"close":15400,"volume":28972,"rsi_14":12.04,"sma_20":17669.0,"sma_60":18103.83,"sma_120":15224.08},{"date":"2026-05-21","open":15400,"high":16110,"low":15400,"close":15810,"volume":68961,"rsi_14":16.11,"sma_20":17459.5,"sma_60":18085.17,"sma_120":15253.17},{"date":"2026-05-22","open":15810,"high":16170,"low":15630,"close":15800,"volume":53103,"rsi_14":16.83,"sma_20":17247.0,"sma_60":18063.5,"sma_120":15279.58},{"date":"2026-05-26","open":16000,"high":16090,"low":15410,"close":15810,"volume":51022,"rsi_14":20.66,"sma_20":17042.0,"sma_60":18060.33,"sma_120":15306.17},{"date":"2026-05-27","open":15660,"high":15910,"low":14810,"close":14960,"volume":65835,"rsi_14":21.52,"sma_20":16795.0,"sma_60":18041.5,"sma_120":15330.25},{"date":"2026-05-28","open":14980,"high":15110,"low":14170,"close":14360,"volume":139421,"rsi_14":22.22,"sma_20":16527.0,"sma_60":18017.5,"sma_120":15349.25},{"date":"2026-05-29","open":14500,"high":14530,"low":13880,"close":14000,"volume":121324,"rsi_14":23.28,"sma_20":16261.5,"sma_60":17996.67,"sma_120":15362.92},{"date":"2026-06-01","open":13890,"high":14820,"low":13110,"close":14820,"volume":124260,"rsi_14":31.44,"sma_20":16029.0,"sma_60":18012.83,"sma_120":15387.5},{"date":"2026-06-02","open":14500,"high":15600,"low":14230,"close":15160,"volume":56889,"rsi_14":39.39,"sma_20":15825.5,"sma_60":18013.33,"sma_120":15414.75},{"date":"2026-06-04","open":15010,"high":15190,"low":14500,"close":14600,"volume":32010,"rsi_14":33.55,"sma_20":15640.0,"sma_60":17995.0,"sma_120":15439.0},{"date":"2026-06-05","open":14500,"high":14680,"low":14310,"close":14610,"volume":13352,"rsi_14":33.69,"sma_20":15506.0,"sma_60":17996.83,"sma_120":15462.25},{"date":"2026-06-08","open":14600,"high":14600,"low":13480,"close":13820,"volume":37187,"rsi_14":30.34,"sma_20":15369.0,"sma_60":17975.17,"sma_120":15478.75},{"date":"2026-06-09","open":13840,"high":14650,"low":13840,"close":14280,"volume":24981,"rsi_14":35.96,"sma_20":15282.0,"sma_60":17963.17,"sma_120":15496.75},{"date":"2026-06-10","open":14440,"high":14480,"low":14020,"close":14300,"volume":14828,"rsi_14":37.36,"sma_20":15177.5,"sma_60":17952.33,"sma_120":15515.42},{"date":"2026-06-11","open":14370,"high":14450,"low":13820,"close":14400,"volume":36402,"rsi_14":40.64,"sma_20":15094.5,"sma_60":17928.5,"sma_120":15533.75},{"date":"2026-06-12","open":14390,"high":14490,"low":13970,"close":13990,"volume":32441,"rsi_14":32.96,"sma_20":14986.5,"sma_60":17892.5,"sma_120":15547.08},{"date":"2026-06-15","open":14090,"high":14290,"low":13600,"close":13810,"volume":31794,"rsi_14":31.94,"sma_20":14869.5,"sma_60":17859.17,"sma_120":15560.5},{"date":"2026-06-16","open":13820,"high":13990,"low":13660,"close":13890,"volume":21100,"rsi_14":32.8,"sma_20":14770.0,"sma_60":17825.67,"sma_120":15574.33},{"date":"2026-06-17","open":13750,"high":14670,"low":13640,"close":14270,"volume":35400,"rsi_14":42.98,"sma_20":14182.5,"sma_60":17024.83,"sma_120":15681.25},{"date":"2026-06-18","open":14270,"high":14270,"low":13350,"close":13680,"volume":44977,"rsi_14":43.33,"sma_20":14588.5,"sma_60":17712.17,"sma_120":15605.58},{"date":"2026-06-19","open":13570,"high":13800,"low":12980,"close":13700,"volume":75045,"rsi_14":46.85,"sma_20":14503.5,"sma_60":17587.17,"sma_120":15618.83},{"date":"2026-06-22","open":13470,"high":14210,"low":13260,"close":13640,"volume":27948,"rsi_14":35.25,"sma_20":14395.0,"sma_60":17471.17,"sma_120":15631.67},{"date":"2026-06-23","open":13170,"high":13560,"low":12940,"close":13210,"volume":35171,"rsi_14":26.16,"sma_20":14265.5,"sma_60":17328.0,"sma_120":15639.92},{"date":"2026-06-24","open":13230,"high":13650,"low":13060,"close":13530,"volume":33941,"rsi_14":36.1,"sma_20":14151.5,"sma_60":17181.83,"sma_120":15651.83},{"date":"2026-06-25","open":13500,"high":13720,"low":13120,"close":13390,"volume":100278,"rsi_14":34.67,"sma_20":14073.0,"sma_60":16988.33,"sma_120":15663.0},{"date":"2026-06-26","open":13210,"high":13220,"low":12230,"close":12710,"volume":62412,"rsi_14":35.66,"sma_20":13990.5,"sma_60":16828.5,"sma_120":15668.08},{"date":"2026-06-29","open":12700,"high":13120,"low":12490,"close":12960,"volume":28180,"rsi_14":31.97,"sma_20":13938.5,"sma_60":16682.83,"sma_120":15676.08},{"date":"2026-06-30","open":13060,"high":13060,"low":12320,"close":12380,"volume":17416,"rsi_14":27.25,"sma_20":13816.5,"sma_60":16550.0,"sma_120":15680.25},{"date":"2026-07-01","open":12380,"high":12730,"low":12230,"close":12420,"volume":27853,"rsi_14":26.2,"sma_20":13679.5,"sma_60":16422.0,"sma_120":15686.0},{"date":"2026-07-02","open":12420,"high":12600,"low":12030,"close":12170,"volume":21813,"rsi_14":27.25,"sma_20":13558.0,"sma_60":16298.17,"sma_120":15687.17},{"date":"2026-07-03","open":12270,"high":12650,"low":11900,"close":12640,"volume":15093,"rsi_14":36.36,"sma_20":13459.5,"sma_60":16183.17,"sma_120":15694.25},{"date":"2026-07-06","open":12540,"high":12670,"low":12300,"close":12570,"volume":6161,"rsi_14":34.58,"sma_20":13397.0,"sma_60":16064.67,"sma_120":15699.0},{"date":"2026-07-07","open":12580,"high":13030,"low":12330,"close":12580,"volume":35608,"rsi_14":28.39,"sma_20":13312.0,"sma_60":15933.5,"sma_120":15704.17},{"date":"2026-07-08","open":12580,"high":12580,"low":12060,"close":12480,"volume":32048,"rsi_14":32.46,"sma_20":13221.0,"sma_60":15816.0,"sma_120":15708.0},{"date":"2026-07-09","open":12300,"high":12610,"low":11950,"close":12270,"volume":18009,"rsi_14":30.19,"sma_20":13114.5,"sma_60":15696.0,"sma_120":15710.58},{"date":"2026-07-10","open":12250,"high":12290,"low":11730,"close":11980,"volume":70246,"rsi_14":28.39,"sma_20":13014.0,"sma_60":15570.83,"sma_120":15711.75},{"date":"2026-07-13","open":11980,"high":12310,"low":11820,"close":11820,"volume":65095,"rsi_14":30.53,"sma_20":12914.5,"sma_60":15424.5,"sma_120":15711.5},{"date":"2026-07-14","open":11850,"high":11980,"low":11250,"close":11410,"volume":60210,"rsi_14":21.04,"sma_20":12790.5,"sma_60":15290.0,"sma_120":15710.25},{"date":"2026-07-15","open":11510,"high":11740,"low":11000,"close":11080,"volume":78342,"rsi_14":20.0,"sma_20":12631.0,"sma_60":15145.5,"sma_120":15708.08},{"date":"2026-07-16","open":11000,"high":11220,"low":9540,"close":10750,"volume":217960,"rsi_14":22.0,"sma_20":12484.5,"sma_60":14994.0,"sma_120":15703.58},{"date":"2026-07-20","open":10600,"high":10720,"low":10000,"close":10510,"volume":48093,"rsi_14":14.9,"sma_20":12325.0,"sma_60":14832.5,"sma_120":15695.42},{"date":"2026-07-21","open":10030,"high":10570,"low":10030,"close":10340,"volume":15768,"rsi_14":16.88,"sma_20":12160.0,"sma_60":14671.5,"sma_120":15685.75},{"date":"2026-07-22","open":10340,"high":10710,"low":10130,"close":10340,"volume":31614,"rsi_14":15.79,"sma_20":12016.5,"sma_60":14509.67,"sma_120":15677.83},{"date":"2026-07-23","open":10450,"high":10870,"low":10090,"close":10760,"volume":27606,"rsi_14":28.04,"sma_20":11878.0,"sma_60":14357.17,"sma_120":15673.92},{"date":"2026-07-24","open":10750,"high":10950,"low":10490,"close":10760,"volume":8597,"rsi_14":15.69,"sma_20":11746.5,"sma_60":14204.83,"sma_120":15671.08},{"date":"2026-07-27","open":10790,"high":10910,"low":10550,"close":10760,"volume":5547,"rsi_14":16.1,"sma_20":11649.0,"sma_60":14055.5,"sma_120":15670.17},{"date":"2026-07-28","open":10300,"high":10550,"low":10020,"close":10240,"volume":32830,"rsi_14":13.21,"sma_20":11513.0,"sma_60":13904.33,"sma_120":15661.75},{"date":"2026-07-29","open":10100,"high":10510,"low":9580,"close":9960,"volume":61794,"rsi_14":12.5,"sma_20":11392.0,"sma_60":13745.83,"sma_120":15652.5},{"date":"2026-07-30","open":9770,"high":10550,"low":9770,"close":10340,"volume":28061,"rsi_14":22.66,"sma_20":11288.0,"sma_60":13597.67,"sma_120":15640.42},{"date":"2026-07-31","open":10380,"high":10810,"low":10150,"close":10680,"volume":7519,"rsi_14":31.84,"sma_20":11213.5,"sma_60":13470.5,"sma_120":15629.42},{"date":"2026-08-03","open":10390,"high":10940,"low":10300,"close":10470,"volume":15302,"rsi_14":31.4,"sma_20":11105.0,"sma_60":13356.83,"sma_120":15610.5},{"date":"2026-08-04","open":10470,"high":10980,"low":10440,"close":10850,"volume":10917,"rsi_14":42.22,"sma_20":11019.0,"sma_60":13261.67,"sma_120":15594.33},{"date":"2026-08-05","open":10850,"high":11350,"low":10850,"close":11060,"volume":17508,"rsi_14":49.71,"sma_20":10943.0,"sma_60":13179.0,"sma_120":15579.25},{"date":"2026-08-06","open":11060,"high":11310,"low":10920,"close":11040,"volume":24908,"rsi_14":54.57,"sma_20":10871.0,"sma_60":13089.83,"sma_120":15558.83},{"date":"2026-08-07","open":11260,"high":11420,"low":11020,"close":11370,"volume":11167,"rsi_14":63.19,"sma_20":10826.0,"sma_60":13011.67,"sma_120":15537.75},{"date":"2026-08-10","open":11700,"high":11920,"low":11520,"close":11880,"volume":18167,"rsi_14":71.39,"sma_20":10821.0,"sma_60":12940.5,"sma_120":15508.92},{"date":"2026-08-11","open":11880,"high":11950,"low":11460,"close":11520,"volume":9744,"rsi_14":64.9,"sma_20":10806.0,"sma_60":12863.33,"sma_120":15480.33},{"date":"2026-08-12","open":11520,"high":11580,"low":11280,"close":11360,"volume":15274,"rsi_14":58.11,"sma_20":10803.5,"sma_60":12788.0,"sma_120":15447.92},{"date":"2026-08-13","open":11580,"high":11580,"low":11200,"close":11450,"volume":32156,"rsi_14":59.1,"sma_20":10822.0,"sma_60":12714.17,"sma_120":15417.17},{"date":"2026-08-14","open":11300,"high":11870,"low":11300,"close":11750,"volume":22763,"rsi_14":62.1,"sma_20":10872.0,"sma_60":12648.33,"sma_120":15382.5},{"date":"2026-08-18","open":12350,"high":13520,"low":12350,"close":13110,"volume":95848,"rsi_14":79.11,"sma_20":11002.0,"sma_60":12610.17,"sma_120":15357.0},{"date":"2026-08-19","open":13110,"high":13110,"low":12070,"close":12250,"volume":46417,"rsi_14":70.78,"sma_20":11097.5,"sma_60":12550.83,"sma_120":15318.0},{"date":"2026-08-20","open":12310,"high":12550,"low":12040,"close":12300,"volume":42689,"rsi_14":68.92,"sma_20":11195.5,"sma_60":12492.5,"sma_120":15278.0},{"date":"2026-08-21","open":12290,"high":12300,"low":11470,"close":11720,"volume":51952,"rsi_14":59.59,"sma_20":11243.5,"sma_60":12424.33,"sma_120":15242.33},{"date":"2026-08-24","open":11720,"high":11780,"low":11300,"close":11670,"volume":46653,"rsi_14":61.41,"sma_20":11289.0,"sma_60":12369.5,"sma_120":15205.5},{"date":"2026-08-25","open":11460,"high":11680,"low":11210,"close":11680,"volume":12309,"rsi_14":58.49,"sma_20":11335.0,"sma_60":12324.83,"sma_120":15171.17},{"date":"2026-08-26","open":11670,"high":11690,"low":11320,"close":11390,"volume":24788,"rsi_14":53.32,"sma_20":11392.5,"sma_60":12281.33,"sma_120":15139.0},{"date":"2026-08-27","open":11390,"high":11500,"low":10910,"close":11100,"volume":63926,"rsi_14":50.57,"sma_20":11449.5,"sma_60":12219.33,"sma_120":15116.08},{"date":"2026-08-28","open":11100,"high":11170,"low":10950,"close":11100,"volume":13010,"rsi_14":47.25,"sma_20":11487.5,"sma_60":12151.67,"sma_120":15082.5},{"date":"2026-08-31","open":11190,"high":11190,"low":10690,"close":10970,"volume":22350,"rsi_14":39.96,"sma_20":11502.0,"sma_60":12091.17,"sma_120":15043.08},{"date":"2026-09-01","open":11000,"high":11000,"low":10420,"close":10660,"volume":27618,"rsi_14":40.4,"sma_20":11511.5,"sma_60":12025.33,"sma_120":15011.08},{"date":"2026-09-02","open":10650,"high":10650,"low":10240,"close":10440,"volume":34080,"rsi_14":39.87,"sma_20":11491.0,"sma_60":11969.0,"sma_120":14972.08},{"date":"2026-09-03","open":10440,"high":10470,"low":10150,"close":10380,"volume":29469,"rsi_14":38.14,"sma_20":11457.0,"sma_60":11904.0,"sma_120":14933.58},{"date":"2026-09-04","open":10390,"high":10570,"low":10230,"close":10450,"volume":10013,"rsi_14":34.81,"sma_20":11427.5,"sma_60":11839.83,"sma_120":14896.08},{"date":"2026-09-07","open":10460,"high":10530,"low":10340,"close":10440,"volume":16367,"rsi_14":4.44,"sma_20":11381.0,"sma_60":11773.83,"sma_120":14851.17},{"date":"2026-09-08","open":10540,"high":10540,"low":10110,"close":10190,"volume":25988,"rsi_14":5.6,"sma_20":11296.5,"sma_60":11710.5,"sma_120":14801.5},{"date":"2026-09-09","open":10420,"high":10500,"low":10000,"close":10190,"volume":49859,"rsi_14":3.52,"sma_20":11230.0,"sma_60":11650.17,"sma_120":14754.67},{"date":"2026-09-10","open":10200,"high":10300,"low":10010,"close":10300,"volume":11672,"rsi_14":10.56,"sma_20":11177.0,"sma_60":11590.33,"sma_120":14708.0},{"date":"2026-09-11","open":10220,"high":10400,"low":10190,"close":10310,"volume":4416,"rsi_14":11.36,"sma_20":11120.0,"sma_60":11524.33,"sma_120":14665.42},{"date":"2026-09-14","open":10310,"high":10450,"low":10160,"close":10340,"volume":5816,"rsi_14":12.36,"sma_20":11049.5,"sma_60":11468.67,"sma_120":14590.42},{"date":"2026-09-15","open":10340,"high":10580,"low":10100,"close":10400,"volume":11282,"rsi_14":18.06,"sma_20":10914.0,"sma_60":11413.67,"sma_120":14500.42},{"date":"2026-09-16","open":10360,"high":10570,"low":10060,"close":10410,"volume":5587,"rsi_14":22.83,"sma_20":10822.0,"sma_60":11359.83,"sma_120":14415.5},{"date":"2026-09-17","open":10340,"high":10380,"low":10050,"close":10200,"volume":12696,"rsi_14":19.59,"sma_20":10717.0,"sma_60":11309.67,"sma_120":14318.83},{"date":"2026-09-18","open":10200,"high":10200,"low":10090,"close":10180,"volume":2226,"rsi_14":21.17,"sma_20":10640.0,"sma_60":11253.83,"sma_120":14217.83},{"date":"2026-09-21","open":10090,"high":10170,"low":9980,"close":10010,"volume":15230,"rsi_14":23.58,"sma_20":10557.0,"sma_60":11197.5,"sma_120":14092.92},{"date":"2026-09-22","open":9940,"high":10030,"low":9500,"close":9900,"volume":108828,"rsi_14":25.89,"sma_20":10468.0,"sma_60":11150.67,"sma_120":13989.58},{"date":"2026-09-23","open":9820,"high":10040,"low":9810,"close":9970,"volume":21066,"rsi_14":31.86,"sma_20":10397.0,"sma_60":11100.83,"sma_120":13891.83},{"date":"2026-09-28","open":9970,"high":10220,"low":9890,"close":10030,"volume":5447,"rsi_14":31.25,"sma_20":10343.5,"sma_60":11061.67,"sma_120":13805.83},{"date":"2026-09-29","open":10030,"high":10040,"low":9790,"close":9920,"volume":11795,"rsi_14":28.69,"sma_20":10284.5,"sma_60":11020.0,"sma_120":13721.0},{"date":"2026-09-30","open":9890,"high":9980,"low":9800,"close":9930,"volume":13039,"rsi_14":36.73,"sma_20":10232.5,"sma_60":10982.67,"sma_120":13640.42},{"date":"2026-10-01","open":9820,"high":10010,"low":9780,"close":10000,"volume":16864,"rsi_14":40.95,"sma_20":10199.5,"sma_60":10938.67,"sma_120":13560.92},{"date":"2026-10-02","open":10010,"high":10200,"low":9960,"close":10160,"volume":24423,"rsi_14":43.64,"sma_20":10185.5,"sma_60":10898.5,"sma_120":13481.58},{"date":"2026-10-06","open":10250,"high":10250,"low":9750,"close":9960,"volume":20181,"rsi_14":36.43,"sma_20":10164.5,"sma_60":10854.83,"sma_120":13394.17},{"date":"2026-10-07","open":10000,"high":10480,"low":9900,"close":9930,"volume":38281,"rsi_14":34.11,"sma_20":10138.5,"sma_60":10812.33,"sma_120":13314.17},{"date":"2026-10-08","open":9950,"high":10350,"low":9870,"close":10000,"volume":9673,"rsi_14":34.62,"sma_20":10116.5,"sma_60":10774.5,"sma_120":13235.25},{"date":"2026-10-12","open":9950,"high":10060,"low":9680,"close":9830,"volume":12284,"rsi_14":30.14,"sma_20":10098.5,"sma_60":10738.67,"sma_120":13154.75},{"date":"2026-10-13","open":9750,"high":9900,"low":9560,"close":9890,"volume":15438,"rsi_14":38.17,"sma_20":10083.5,"sma_60":10706.5,"sma_120":13065.5},{"date":"2026-10-14","open":9890,"high":9970,"low":9860,"close":9900,"volume":6728,"rsi_14":39.23,"sma_20":10063.5,"sma_60":10681.33,"sma_120":12985.67},{"date":"2026-10-15","open":9900,"high":9900,"low":9300,"close":9720,"volume":81695,"rsi_14":38.93,"sma_20":10034.0,"sma_60":10658.67,"sma_120":12902.08},{"date":"2026-10-16","open":9490,"high":10260,"low":9400,"close":9720,"volume":9512,"rsi_14":42.5,"sma_20":10003.0,"sma_60":10641.5,"sma_120":12817.75},{"date":"2026-10-19","open":9640,"high":9700,"low":9490,"close":9630,"volume":10466,"rsi_14":36.07,"sma_20":9964.5,"sma_60":10626.83,"sma_120":12729.67},{"date":"2026-10-20","open":9600,"high":9640,"low":9200,"close":9370,"volume":23766,"rsi_14":26.76,"sma_20":9912.5,"sma_60":10610.67,"sma_120":12641.08},{"date":"2026-10-21","open":9380,"high":9440,"low":9230,"close":9360,"volume":9951,"rsi_14":28.79,"sma_20":9870.5,"sma_60":10594.33,"sma_120":12552.0},{"date":"2026-10-22","open":9360,"high":9370,"low":9000,"close":9170,"volume":14560,"rsi_14":24.67,"sma_20":9820.0,"sma_60":10567.83,"sma_120":12462.5},{"date":"2026-10-23","open":9010,"high":9210,"low":8793,"close":9210,"volume":14865}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1121.4299999999998,"pbr":0.73,"per":8.21,"roa":3.55,"roe":3.91,"grade":"C","comment":"PER 8.13배, ROE 3.91%","revenue":69409130373.0,"analysis":"PER 8.1배입니다. ROE 3.9%입니다. 시가총액 969.46억. 매출 694.09억, 영업이익 122.73억.","eps_basis":"TTM","debt_ratio":0.10316419227053404,"market_cap":97902300000,"net_income":11927486954.0,"total_debt":13829663222.0,"ttm_window":"2025Q3~2026Q2","gross_margin":30.84,"total_assets":147884541350.0,"total_equity":134054878128.0,"profit_margin":17.18,"revenue_basis":"TTM","dividend_yield":0.74,"net_income_basis":"TTM","operating_income":12273435357.0,"operating_margin":17.68,"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":9210.0,"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":9906.0},{"date":"2017-01-11","close":9673.0},{"date":"2017-01-12","close":9606.0},{"date":"2017-01-13","close":9473.0},{"date":"2017-01-16","close":9373.0},{"date":"2017-01-17","close":9373.0},{"date":"2017-01-18","close":9506.0},{"date":"2017-01-19","close":9439.0},{"date":"2017-01-20","close":9406.0},{"date":"2017-01-23","close":9339.0},{"date":"2017-01-24","close":9339.0},{"date":"2017-01-25","close":9339.0},{"date":"2017-01-26","close":9373.0},{"date":"2017-01-31","close":9373.0},{"date":"2017-02-01","close":9339.0},{"date":"2017-02-02","close":9139.0},{"date":"2017-02-03","close":9172.0},{"date":"2017-02-06","close":9206.0},{"date":"2017-02-07","close":9039.0},{"date":"2017-02-08","close":9139.0},{"date":"2017-02-09","close":9106.0},{"date":"2017-02-10","close":9072.0},{"date":"2017-02-13","close":9172.0},{"date":"2017-02-14","close":9239.0},{"date":"2017-02-15","close":9306.0},{"date":"2017-02-16","close":9273.0},{"date":"2017-02-17","close":9239.0},{"date":"2017-02-20","close":9206.0},{"date":"2017-02-21","close":9206.0},{"date":"2017-02-22","close":9139.0},{"date":"2017-02-23","close":9072.0},{"date":"2017-02-24","close":9072.0},{"date":"2017-02-27","close":9106.0},{"date":"2017-02-28","close":9106.0},{"date":"2017-03-02","close":9239.0},{"date":"2017-03-03","close":9172.0},{"date":"2017-03-06","close":9273.0},{"date":"2017-03-07","close":9339.0},{"date":"2017-03-08","close":9273.0},{"date":"2017-03-09","close":9339.0},{"date":"2017-03-10","close":9373.0},{"date":"2017-03-13","close":9373.0},{"date":"2017-03-14","close":9239.0},{"date":"2017-03-15","close":9239.0},{"date":"2017-03-16","close":9239.0},{"date":"2017-03-17","close":9239.0},{"date":"2017-03-20","close":9206.0},{"date":"2017-03-21","close":9106.0},{"date":"2017-03-22","close":9106.0},{"date":"2017-03-23","close":9072.0},{"date":"2017-03-24","close":9106.0},{"date":"2017-03-27","close":9106.0},{"date":"2017-03-28","close":9206.0},{"date":"2017-03-29","close":9139.0},{"date":"2017-03-30","close":9172.0},{"date":"2017-03-31","close":9206.0},{"date":"2017-04-03","close":9239.0},{"date":"2017-04-04","close":9306.0},{"date":"2017-04-05","close":9306.0},{"date":"2017-04-06","close":9306.0},{"date":"2017-04-07","close":9373.0},{"date":"2017-04-10","close":9206.0},{"date":"2017-04-11","close":9072.0},{"date":"2017-04-12","close":9072.0},{"date":"2017-04-13","close":8772.0},{"date":"2017-04-14","close":8672.0},{"date":"2017-04-17","close":8806.0},{"date":"2017-04-18","close":9139.0},{"date":"2017-04-19","close":9139.0},{"date":"2017-04-20","close":9039.0},{"date":"2017-04-21","close":8839.0},{"date":"2017-04-24","close":8806.0},{"date":"2017-04-25","close":8906.0},{"date":"2017-04-26","close":8906.0},{"date":"2017-04-27","close":8906.0},{"date":"2017-04-28","close":8872.0},{"date":"2017-05-02","close":8806.0},{"date":"2017-05-04","close":8839.0},{"date":"2017-05-08","close":8972.0},{"date":"2017-05-10","close":8972.0},{"date":"2017-05-11","close":8939.0},{"date":"2017-05-12","close":8939.0},{"date":"2017-05-15","close":8939.0},{"date":"2017-05-16","close":8872.0},{"date":"2017-05-17","close":8772.0},{"date":"2017-05-18","close":8706.0},{"date":"2017-05-19","close":8672.0},{"date":"2017-05-22","close":8672.0},{"date":"2017-05-23","close":8739.0},{"date":"2017-05-24","close":8706.0},{"date":"2017-05-25","close":8706.0},{"date":"2017-05-26","close":8706.0},{"date":"2017-05-29","close":8605.0},{"date":"2017-05-30","close":8672.0},{"date":"2017-05-31","close":8672.0},{"date":"2017-06-01","close":8672.0},{"date":"2017-06-02","close":8772.0},{"date":"2017-06-05","close":8839.0},{"date":"2017-06-07","close":8839.0},{"date":"2017-06-08","close":9039.0},{"date":"2017-06-09","close":8972.0},{"date":"2017-06-12","close":8806.0},{"date":"2017-06-13","close":8939.0},{"date":"2017-06-14","close":8972.0},{"date":"2017-06-15","close":8872.0},{"date":"2017-06-16","close":8806.0},{"date":"2017-06-19","close":8839.0},{"date":"2017-06-20","close":8739.0},{"date":"2017-06-21","close":8672.0},{"date":"2017-06-22","close":8739.0},{"date":"2017-06-23","close":8739.0},{"date":"2017-06-26","close":8739.0},{"date":"2017-06-27","close":8706.0},{"date":"2017-06-28","close":8639.0},{"date":"2017-06-29","close":8706.0},{"date":"2017-06-30","close":8672.0},{"date":"2017-07-03","close":8605.0},{"date":"2017-07-04","close":8572.0},{"date":"2017-07-05","close":8605.0},{"date":"2017-07-06","close":8605.0},{"date":"2017-07-07","close":8605.0},{"date":"2017-07-10","close":8572.0},{"date":"2017-07-11","close":8572.0},{"date":"2017-07-12","close":8539.0},{"date":"2017-07-13","close":8505.0},{"date":"2017-07-14","close":8405.0},{"date":"2017-07-17","close":8339.0},{"date":"2017-07-18","close":8305.0},{"date":"2017-07-19","close":8505.0},{"date":"2017-07-20","close":8405.0},{"date":"2017-07-21","close":8339.0},{"date":"2017-07-24","close":8372.0},{"date":"2017-07-25","close":8472.0},{"date":"2017-07-26","close":8439.0},{"date":"2017-07-27","close":8372.0},{"date":"2017-07-28","close":8339.0},{"date":"2017-07-31","close":8305.0},{"date":"2017-08-01","close":8339.0},{"date":"2017-08-02","close":8305.0},{"date":"2017-08-03","close":8305.0},{"date":"2017-08-04","close":8372.0},{"date":"2017-08-07","close":8405.0},{"date":"2017-08-08","close":8405.0},{"date":"2017-08-09","close":8439.0},{"date":"2017-08-10","close":8372.0},{"date":"2017-08-11","close":8205.0},{"date":"2017-08-14","close":8172.0},{"date":"2017-08-16","close":8172.0},{"date":"2017-08-17","close":8205.0},{"date":"2017-08-18","close":8172.0},{"date":"2017-08-21","close":8239.0},{"date":"2017-08-22","close":8205.0},{"date":"2017-08-23","close":8205.0},{"date":"2017-08-24","close":8105.0},{"date":"2017-08-25","close":8138.0},{"date":"2017-08-28","close":8205.0},{"date":"2017-08-29","close":8205.0},{"date":"2017-08-30","close":8205.0},{"date":"2017-08-31","close":8339.0},{"date":"2017-09-01","close":8305.0},{"date":"2017-09-04","close":8105.0},{"date":"2017-09-05","close":8072.0},{"date":"2017-09-06","close":8072.0},{"date":"2017-09-07","close":8172.0},{"date":"2017-09-08","close":8038.0},{"date":"2017-09-11","close":8005.0},{"date":"2017-09-12","close":8005.0},{"date":"2017-09-13","close":7938.0},{"date":"2017-09-14","close":7872.0},{"date":"2017-09-15","close":7671.0},{"date":"2017-09-18","close":7671.0},{"date":"2017-09-19","close":7638.0},{"date":"2017-09-20","close":7538.0},{"date":"2017-09-21","close":7371.0},{"date":"2017-09-22","close":7305.0},{"date":"2017-09-25","close":7038.0},{"date":"2017-09-26","close":7071.0},{"date":"2017-09-27","close":7305.0},{"date":"2017-09-28","close":7405.0},{"date":"2017-09-29","close":7605.0},{"date":"2017-10-10","close":7271.0},{"date":"2017-10-11","close":7305.0},{"date":"2017-10-12","close":7471.0},{"date":"2017-10-13","close":7171.0},{"date":"2017-10-16","close":7271.0},{"date":"2017-10-17","close":7505.0},{"date":"2017-10-18","close":7471.0},{"date":"2017-10-19","close":7338.0},{"date":"2017-10-20","close":7405.0},{"date":"2017-10-23","close":7338.0},{"date":"2017-10-24","close":7405.0},{"date":"2017-10-25","close":7371.0},{"date":"2017-10-26","close":7338.0},{"date":"2017-10-27","close":7338.0},{"date":"2017-10-30","close":7338.0},{"date":"2017-10-31","close":7371.0},{"date":"2017-11-01","close":7505.0},{"date":"2017-11-02","close":7471.0},{"date":"2017-11-03","close":7405.0},{"date":"2017-11-06","close":7505.0},{"date":"2017-11-07","close":7505.0},{"date":"2017-11-08","close":7671.0},{"date":"2017-11-09","close":7772.0},{"date":"2017-11-10","close":7805.0},{"date":"2017-11-13","close":8072.0},{"date":"2017-11-14","close":8272.0},{"date":"2017-11-15","close":8205.0},{"date":"2017-11-16","close":8672.0},{"date":"2017-11-17","close":8605.0},{"date":"2017-11-20","close":8572.0},{"date":"2017-11-21","close":8472.0},{"date":"2017-11-22","close":8239.0},{"date":"2017-11-23","close":8305.0},{"date":"2017-11-24","close":8239.0},{"date":"2017-11-27","close":8105.0},{"date":"2017-11-28","close":8072.0},{"date":"2017-11-29","close":8038.0},{"date":"2017-11-30","close":7705.0},{"date":"2017-12-01","close":7872.0},{"date":"2017-12-04","close":7638.0},{"date":"2017-12-05","close":7772.0},{"date":"2017-12-06","close":7772.0},{"date":"2017-12-07","close":7571.0},{"date":"2017-12-08","close":7505.0},{"date":"2017-12-11","close":7538.0},{"date":"2017-12-12","close":7438.0},{"date":"2017-12-13","close":7571.0},{"date":"2017-12-14","close":7571.0},{"date":"2017-12-15","close":7605.0},{"date":"2017-12-18","close":7471.0},{"date":"2017-12-19","close":7305.0},{"date":"2017-12-20","close":7338.0},{"date":"2017-12-21","close":7204.0},{"date":"2017-12-22","close":7204.0},{"date":"2017-12-26","close":7471.0},{"date":"2017-12-27","close":7538.0},{"date":"2017-12-28","close":7872.0},{"date":"2018-01-02","close":7826.2695},{"date":"2018-01-03","close":7953.0122},{"date":"2018-01-04","close":7953.0122},{"date":"2018-01-05","close":8079.752},{"date":"2018-01-08","close":7953.0122},{"date":"2018-01-09","close":7731.2144},{"date":"2018-01-10","close":8048.0674},{"date":"2018-01-11","close":8174.8076},{"date":"2018-01-12","close":8079.752},{"date":"2018-01-15","close":8111.437},{"date":"2018-01-16","close":8143.1245},{"date":"2018-01-17","close":8206.4932},{"date":"2018-01-18","close":8269.8652},{"date":"2018-01-19","close":8174.8076},{"date":"2018-01-22","close":8174.8076},{"date":"2018-01-23","close":8238.1787},{"date":"2018-01-24","close":8523.3457},{"date":"2018-01-25","close":8745.1436},{"date":"2018-01-26","close":8618.4033},{"date":"2018-01-29","close":8713.46},{"date":"2018-01-30","close":8713.46},{"date":"2018-01-31","close":8555.0322},{"date":"2018-02-01","close":8681.7715},{"date":"2018-02-02","close":8586.7178},{"date":"2018-02-05","close":8396.6064},{"date":"2018-02-06","close":8333.2354},{"date":"2018-02-07","close":8364.9199},{"date":"2018-02-08","close":8428.292},{"date":"2018-02-09","close":8396.6064},{"date":"2018-02-12","close":8491.6611},{"date":"2018-02-13","close":8301.5479},{"date":"2018-02-14","close":8364.9199},{"date":"2018-02-19","close":8333.2354},{"date":"2018-02-20","close":8618.4033},{"date":"2018-02-21","close":8618.4033},{"date":"2018-02-22","close":8428.292},{"date":"2018-02-23","close":8459.9746},{"date":"2018-02-26","close":8396.6064},{"date":"2018-02-27","close":8428.292},{"date":"2018-02-28","close":8428.292},{"date":"2018-03-02","close":8269.8652},{"date":"2018-03-05","close":8238.1787},{"date":"2018-03-06","close":8238.1787},{"date":"2018-03-07","close":8174.8076},{"date":"2018-03-08","close":8143.1245},{"date":"2018-03-09","close":7984.6968},{"date":"2018-03-12","close":8111.437},{"date":"2018-03-13","close":8079.752},{"date":"2018-03-14","close":8111.437},{"date":"2018-03-15","close":8111.437},{"date":"2018-03-16","close":8206.4932},{"date":"2018-03-19","close":7921.3242},{"date":"2018-03-20","close":8079.752},{"date":"2018-03-21","close":8238.1787},{"date":"2018-03-22","close":8238.1787},{"date":"2018-03-23","close":8016.3809},{"date":"2018-03-26","close":8111.437},{"date":"2018-03-27","close":8016.3809},{"date":"2018-03-28","close":7984.6968},{"date":"2018-03-29","close":8111.437},{"date":"2018-03-30","close":8143.1245},{"date":"2018-04-02","close":8111.437},{"date":"2018-04-03","close":8079.752},{"date":"2018-04-04","close":7984.6968},{"date":"2018-04-05","close":8333.2354},{"date":"2018-04-06","close":8269.8652},{"date":"2018-04-09","close":8396.6064},{"date":"2018-04-10","close":8650.0879},{"date":"2018-04-11","close":8745.1436},{"date":"2018-04-12","close":8396.6064},{"date":"2018-04-13","close":9505.5918},{"date":"2018-04-16","close":9378.8506},{"date":"2018-04-17","close":9410.5352},{"date":"2018-04-18","close":9188.7393},{"date":"2018-04-19","close":8745.1436},{"date":"2018-04-20","close":8808.5156},{"date":"2018-04-23","close":8555.0322},{"date":"2018-04-24","close":8459.9746},{"date":"2018-04-25","close":8333.2354},{"date":"2018-04-26","close":8459.9746},{"date":"2018-04-27","close":8396.6064},{"date":"2018-04-30","close":8143.1245},{"date":"2018-05-02","close":8206.4932},{"date":"2018-05-03","close":8143.1245},{"date":"2018-05-04","close":7953.0122},{"date":"2018-05-08","close":7604.4727},{"date":"2018-05-09","close":7699.5288},{"date":"2018-05-10","close":7572.7876},{"date":"2018-05-11","close":7731.2144},{"date":"2018-05-14","close":7667.8438},{"date":"2018-05-15","close":7921.3242},{"date":"2018-05-16","close":7699.5288},{"date":"2018-05-17","close":7699.5288},{"date":"2018-05-18","close":7762.8999},{"date":"2018-05-21","close":7604.4727},{"date":"2018-05-23","close":7636.1582},{"date":"2018-05-24","close":7509.417},{"date":"2018-05-25","close":7414.3608},{"date":"2018-05-28","close":7382.6753},{"date":"2018-05-29","close":7319.3052},{"date":"2018-05-30","close":7382.6753},{"date":"2018-05-31","close":7731.2144},{"date":"2018-06-01","close":7794.5845},{"date":"2018-06-04","close":7794.5845},{"date":"2018-06-05","close":7699.5288},{"date":"2018-06-07","close":7731.2144},{"date":"2018-06-08","close":7636.1582},{"date":"2018-06-11","close":7731.2144},{"date":"2018-06-12","close":7667.8438},{"date":"2018-06-14","close":7699.5288},{"date":"2018-06-15","close":7699.5288},{"date":"2018-06-18","close":7541.1025},{"date":"2018-06-19","close":7382.6753},{"date":"2018-06-20","close":7477.7319},{"date":"2018-06-21","close":7319.3052},{"date":"2018-06-22","close":7224.25},{"date":"2018-06-25","close":7224.25},{"date":"2018-06-26","close":7255.9351},{"date":"2018-06-27","close":7129.1934},{"date":"2018-06-28","close":6939.0815},{"date":"2018-06-29","close":7034.1377},{"date":"2018-07-02","close":6844.0254},{"date":"2018-07-03","close":6875.7109},{"date":"2018-07-04","close":6939.0815},{"date":"2018-07-05","close":7255.9351},{"date":"2018-07-06","close":7224.25},{"date":"2018-07-09","close":7350.9902},{"date":"2018-07-10","close":7350.9902},{"date":"2018-07-11","close":7255.9351},{"date":"2018-07-12","close":7224.25},{"date":"2018-07-13","close":7287.6201},{"date":"2018-07-16","close":7255.9351},{"date":"2018-07-17","close":7255.9351},{"date":"2018-07-18","close":7255.9351},{"date":"2018-07-19","close":7160.8789},{"date":"2018-07-20","close":7192.564},{"date":"2018-07-23","close":7097.5078},{"date":"2018-07-24","close":7160.8789},{"date":"2018-07-25","close":7034.1377},{"date":"2018-07-26","close":7034.1377},{"date":"2018-07-27","close":7160.8789},{"date":"2018-07-30","close":7129.1934},{"date":"2018-07-31","close":7319.3052},{"date":"2018-08-01","close":7382.6753},{"date":"2018-08-02","close":7509.417},{"date":"2018-08-03","close":7509.417},{"date":"2018-08-06","close":7414.3608},{"date":"2018-08-07","close":7287.6201},{"date":"2018-08-08","close":7382.6753},{"date":"2018-08-09","close":7414.3608},{"date":"2018-08-10","close":7541.1025},{"date":"2018-08-13","close":7287.6201},{"date":"2018-08-14","close":7319.3052},{"date":"2018-08-16","close":7287.6201},{"date":"2018-08-17","close":7350.9902},{"date":"2018-08-20","close":7350.9902},{"date":"2018-08-21","close":7414.3608},{"date":"2018-08-22","close":7446.0474},{"date":"2018-08-23","close":7509.417},{"date":"2018-08-24","close":7762.8999},{"date":"2018-08-27","close":8206.4932},{"date":"2018-08-28","close":8364.9199},{"date":"2018-08-29","close":8491.6611},{"date":"2018-08-30","close":8491.6611},{"date":"2018-08-31","close":8301.5479},{"date":"2018-09-03","close":8206.4932},{"date":"2018-09-04","close":8966.9414},{"date":"2018-09-05","close":8871.8838},{"date":"2018-09-06","close":8998.627},{"date":"2018-09-07","close":9030.3115},{"date":"2018-09-10","close":9061.9961},{"date":"2018-09-11","close":9061.9961},{"date":"2018-09-12","close":9030.3115},{"date":"2018-09-13","close":9537.2754},{"date":"2018-09-14","close":9505.5918},{"date":"2018-09-17","close":9378.8506},{"date":"2018-09-18","close":9315.4785},{"date":"2018-09-19","close":8966.9414},{"date":"2018-09-20","close":8966.9414},{"date":"2018-09-21","close":8745.1436},{"date":"2018-09-27","close":8650.0879},{"date":"2018-09-28","close":8586.7178},{"date":"2018-10-01","close":8903.5703},{"date":"2018-10-02","close":10329.4092},{"date":"2018-10-04","close":10012.5566},{"date":"2018-10-05","close":9600.6465},{"date":"2018-10-08","close":9473.9062},{"date":"2018-10-10","close":9030.3115},{"date":"2018-10-11","close":8776.8281},{"date":"2018-10-12","close":8681.7715},{"date":"2018-10-15","close":8871.8838},{"date":"2018-10-16","close":9030.3115},{"date":"2018-10-17","close":9252.1084},{"date":"2018-10-18","close":10044.2422},{"date":"2018-10-19","close":10266.0391},{"date":"2018-10-22","close":10392.7783},{"date":"2018-10-23","close":10266.0391},{"date":"2018-10-24","close":10297.7227},{"date":"2018-10-25","close":9949.1865},{"date":"2018-10-26","close":9378.8506},{"date":"2018-10-29","close":8618.4033},{"date":"2018-10-30","close":8903.5703},{"date":"2018-10-31","close":8840.2002},{"date":"2018-11-01","close":8966.9414},{"date":"2018-11-02","close":9664.0176},{"date":"2018-11-05","close":9790.7588},{"date":"2018-11-06","close":9664.0176},{"date":"2018-11-07","close":9410.5352},{"date":"2018-11-08","close":9854.1309},{"date":"2018-11-09","close":9727.3887},{"date":"2018-11-12","close":9283.7959},{"date":"2018-11-13","close":9442.2197},{"date":"2018-11-14","close":9505.5918},{"date":"2018-11-15","close":9505.5918},{"date":"2018-11-16","close":9632.332},{"date":"2018-11-19","close":9600.6465},{"date":"2018-11-20","close":9568.9619},{"date":"2018-11-21","close":9505.5918},{"date":"2018-11-22","close":9410.5352},{"date":"2018-11-23","close":9442.2197},{"date":"2018-11-26","close":9949.1865},{"date":"2018-11-27","close":10139.2979},{"date":"2018-11-28","close":10361.0947},{"date":"2018-11-29","close":9980.8701},{"date":"2018-11-30","close":10202.667},{"date":"2018-12-03","close":10202.667},{"date":"2018-12-04","close":10202.667},{"date":"2018-12-05","close":10329.4092},{"date":"2018-12-06","close":9790.7588},{"date":"2018-12-07","close":10329.4092},{"date":"2018-12-10","close":10075.9268},{"date":"2018-12-11","close":10107.6113},{"date":"2018-12-12","close":10424.4658},{"date":"2018-12-13","close":10773.002},{"date":"2018-12-14","close":11216.5957},{"date":"2018-12-17","close":11058.1709},{"date":"2018-12-18","close":10804.6895},{"date":"2018-12-19","close":10709.6338},{"date":"2018-12-20","close":10424.4658},{"date":"2018-12-21","close":10868.0586},{"date":"2018-12-24","close":10899.7461},{"date":"2018-12-26","close":10804.6895},{"date":"2018-12-27","close":10772.9111},{"date":"2018-12-28","close":11058.918},{"date":"2019-01-02","close":10614.0176},{"date":"2019-01-03","close":10550.4619},{"date":"2019-01-04","close":10423.3467},{"date":"2019-01-07","close":10423.3467},{"date":"2019-01-08","close":10677.5732},{"date":"2019-01-09","close":10550.4619},{"date":"2019-01-10","close":10423.3467},{"date":"2019-01-11","close":10645.7959},{"date":"2019-01-14","close":10709.3525},{"date":"2019-01-15","close":10709.3525},{"date":"2019-01-16","close":10550.4619},{"date":"2019-01-17","close":10486.9033},{"date":"2019-01-18","close":10296.2324},{"date":"2019-01-21","close":10264.4551},{"date":"2019-01-22","close":10042.0039},{"date":"2019-01-23","close":10042.0039},{"date":"2019-01-24","close":10010.2256},{"date":"2019-01-25","close":10042.0039},{"date":"2019-01-28","close":10042.0039},{"date":"2019-01-29","close":10010.2256},{"date":"2019-01-30","close":9883.1123},{"date":"2019-01-31","close":9946.6689},{"date":"2019-02-01","close":9883.1123},{"date":"2019-02-07","close":9501.7695},{"date":"2019-02-08","close":9914.8916},{"date":"2019-02-11","close":9851.332},{"date":"2019-02-12","close":9946.6689},{"date":"2019-02-13","close":9883.1123},{"date":"2019-02-14","close":10042.0039},{"date":"2019-02-15","close":9946.6689},{"date":"2019-02-18","close":9724.2188},{"date":"2019-02-19","close":9692.4404},{"date":"2019-02-20","close":9724.2188},{"date":"2019-02-21","close":9787.7764},{"date":"2019-02-22","close":9787.7764},{"date":"2019-02-25","close":9628.8838},{"date":"2019-02-26","close":9597.1064},{"date":"2019-02-27","close":9597.1064},{"date":"2019-02-28","close":9469.9902},{"date":"2019-03-04","close":9692.4404},{"date":"2019-03-05","close":9819.5557},{"date":"2019-03-06","close":9628.8838},{"date":"2019-03-07","close":9660.6621},{"date":"2019-03-08","close":9501.7695},{"date":"2019-03-11","close":9533.5488},{"date":"2019-03-12","close":9438.2119},{"date":"2019-03-13","close":9215.7637},{"date":"2019-03-14","close":9215.7637},{"date":"2019-03-15","close":9342.8779},{"date":"2019-03-18","close":9406.4346},{"date":"2019-03-19","close":9469.9902},{"date":"2019-03-20","close":9247.543},{"date":"2019-03-21","close":8961.5371},{"date":"2019-03-22","close":8961.5371},{"date":"2019-03-25","close":8897.9775},{"date":"2019-03-26","close":8739.0869},{"date":"2019-03-27","close":8675.5303},{"date":"2019-03-28","close":8548.415},{"date":"2019-03-29","close":8357.7461},{"date":"2019-04-01","close":8580.1934},{"date":"2019-04-02","close":8548.415},{"date":"2019-04-03","close":8611.9707},{"date":"2019-04-04","close":8611.9707},{"date":"2019-04-05","close":8643.751},{"date":"2019-04-08","close":8421.3008},{"date":"2019-04-09","close":8421.3008},{"date":"2019-04-10","close":8453.0811},{"date":"2019-04-11","close":8548.415},{"date":"2019-04-12","close":8611.9707},{"date":"2019-04-15","close":8484.8584},{"date":"2019-04-16","close":8262.4092},{"date":"2019-04-17","close":8357.7461},{"date":"2019-04-18","close":8325.9648},{"date":"2019-04-19","close":8453.0811},{"date":"2019-04-22","close":8516.6367},{"date":"2019-04-23","close":8453.0811},{"date":"2019-04-24","close":8453.0811},{"date":"2019-04-25","close":8230.6289},{"date":"2019-04-26","close":8484.8584},{"date":"2019-04-29","close":8770.8643},{"date":"2019-04-30","close":8739.0869},{"date":"2019-05-02","close":8739.0869},{"date":"2019-05-03","close":8802.6426},{"date":"2019-05-07","close":8643.751},{"date":"2019-05-08","close":8675.5303},{"date":"2019-05-09","close":8739.0869},{"date":"2019-05-10","close":8516.6367},{"date":"2019-05-13","close":8548.415},{"date":"2019-05-14","close":8548.415},{"date":"2019-05-15","close":8643.751},{"date":"2019-05-16","close":8580.1934},{"date":"2019-05-17","close":8421.3008},{"date":"2019-05-20","close":8008.1812},{"date":"2019-05-21","close":8103.5166},{"date":"2019-05-22","close":8294.1875},{"date":"2019-05-23","close":8167.0742},{"date":"2019-05-24","close":8198.8516},{"date":"2019-05-27","close":8421.3008},{"date":"2019-05-28","close":8770.8643},{"date":"2019-05-29","close":8770.8643},{"date":"2019-05-30","close":8421.3008},{"date":"2019-05-31","close":8611.9707},{"date":"2019-06-03","close":8802.6426},{"date":"2019-06-04","close":8580.1934},{"date":"2019-06-05","close":8866.2002},{"date":"2019-06-07","close":9215.7637},{"date":"2019-06-10","close":9279.3203},{"date":"2019-06-11","close":9088.6504},{"date":"2019-06-12","close":8961.5371},{"date":"2019-06-13","close":9056.8711},{"date":"2019-06-14","close":8802.6426},{"date":"2019-06-17","close":8707.3066},{"date":"2019-06-18","close":8516.6367},{"date":"2019-06-19","close":8580.1934},{"date":"2019-06-20","close":8675.5303},{"date":"2019-06-21","close":8548.415},{"date":"2019-06-24","close":8675.5303},{"date":"2019-06-25","close":8580.1934},{"date":"2019-06-26","close":8453.0811},{"date":"2019-06-27","close":8325.9648},{"date":"2019-06-28","close":8325.9648},{"date":"2019-07-01","close":8389.5225},{"date":"2019-07-02","close":8484.8584},{"date":"2019-07-03","close":8389.5225},{"date":"2019-07-04","close":8198.8516},{"date":"2019-07-05","close":8198.8516},{"date":"2019-07-08","close":8230.6289},{"date":"2019-07-09","close":8167.0742},{"date":"2019-07-10","close":8198.8516},{"date":"2019-07-11","close":8325.9648},{"date":"2019-07-12","close":8262.4092},{"date":"2019-07-15","close":8135.2944},{"date":"2019-07-16","close":8135.2944},{"date":"2019-07-17","close":8262.4092},{"date":"2019-07-18","close":8262.4092},{"date":"2019-07-19","close":8421.3008},{"date":"2019-07-22","close":8643.751},{"date":"2019-07-23","close":8580.1934},{"date":"2019-07-24","close":8548.415},{"date":"2019-07-25","close":8294.1875},{"date":"2019-07-26","close":8230.6289},{"date":"2019-07-29","close":7817.5098},{"date":"2019-07-30","close":7817.5098},{"date":"2019-07-31","close":7817.5098},{"date":"2019-08-01","close":7849.2886},{"date":"2019-08-02","close":7785.7319},{"date":"2019-08-05","close":6991.2695},{"date":"2019-08-06","close":6546.3706},{"date":"2019-08-07","close":6292.1421},{"date":"2019-08-08","close":6705.2627},{"date":"2019-08-09","close":6737.0415},{"date":"2019-08-12","close":6737.0415},{"date":"2019-08-13","close":6673.4839},{"date":"2019-08-14","close":6737.0415},{"date":"2019-08-16","close":6705.2627},{"date":"2019-08-19","close":6737.0415},{"date":"2019-08-20","close":6959.4912},{"date":"2019-08-21","close":7023.0479},{"date":"2019-08-22","close":6991.2695},{"date":"2019-08-23","close":6895.9341},{"date":"2019-08-26","close":6673.4839},{"date":"2019-08-27","close":6705.2627},{"date":"2019-08-28","close":6768.8193},{"date":"2019-08-29","close":6673.4839},{"date":"2019-08-30","close":6895.9341},{"date":"2019-09-02","close":6864.1553},{"date":"2019-09-03","close":6895.9341},{"date":"2019-09-04","close":6959.4912},{"date":"2019-09-05","close":6991.2695},{"date":"2019-09-06","close":6864.1553},{"date":"2019-09-09","close":6927.7119},{"date":"2019-09-10","close":7054.8267},{"date":"2019-09-11","close":7150.1616},{"date":"2019-09-16","close":7309.0542},{"date":"2019-09-17","close":7340.832},{"date":"2019-09-18","close":7436.168},{"date":"2019-09-19","close":8230.6289},{"date":"2019-09-20","close":8071.7388},{"date":"2019-09-23","close":8135.2944},{"date":"2019-09-24","close":8071.7388},{"date":"2019-09-25","close":7944.623},{"date":"2019-09-26","close":7817.5098},{"date":"2019-09-27","close":7849.2886},{"date":"2019-09-30","close":7944.623},{"date":"2019-10-01","close":8039.958},{"date":"2019-10-02","close":7912.8457},{"date":"2019-10-04","close":7849.2886},{"date":"2019-10-07","close":7753.9531},{"date":"2019-10-08","close":7467.9468},{"date":"2019-10-10","close":7658.6172},{"date":"2019-10-11","close":7595.0605},{"date":"2019-10-14","close":7595.0605},{"date":"2019-10-15","close":7626.8384},{"date":"2019-10-16","close":7785.7319},{"date":"2019-10-17","close":7785.7319},{"date":"2019-10-18","close":7563.2827},{"date":"2019-10-21","close":7436.168},{"date":"2019-10-22","close":7436.168},{"date":"2019-10-23","close":7372.6113},{"date":"2019-10-24","close":7404.3896},{"date":"2019-10-25","close":7436.168},{"date":"2019-10-28","close":7277.2759},{"date":"2019-10-29","close":7213.7188},{"date":"2019-10-30","close":7309.0542},{"date":"2019-10-31","close":7372.6113},{"date":"2019-11-01","close":7181.9404},{"date":"2019-11-04","close":7309.0542},{"date":"2019-11-05","close":7436.168},{"date":"2019-11-06","close":7595.0605},{"date":"2019-11-07","close":7531.5034},{"date":"2019-11-08","close":7531.5034},{"date":"2019-11-11","close":7626.8384},{"date":"2019-11-12","close":7563.2827},{"date":"2019-11-13","close":7531.5034},{"date":"2019-11-14","close":7563.2827},{"date":"2019-11-15","close":7531.5034},{"date":"2019-11-18","close":7245.4961},{"date":"2019-11-19","close":7181.9404},{"date":"2019-11-20","close":6800.5981},{"date":"2019-11-21","close":6737.0415},{"date":"2019-11-22","close":6895.9341},{"date":"2019-11-25","close":6991.2695},{"date":"2019-11-26","close":6991.2695},{"date":"2019-11-27","close":6864.1553},{"date":"2019-11-28","close":6959.4912},{"date":"2019-11-29","close":6959.4912},{"date":"2019-12-02","close":6959.4912},{"date":"2019-12-03","close":6832.377},{"date":"2019-12-04","close":6705.2627},{"date":"2019-12-05","close":6705.2627},{"date":"2019-12-06","close":6737.0415},{"date":"2019-12-09","close":6641.7056},{"date":"2019-12-10","close":6641.7056},{"date":"2019-12-11","close":6737.0415},{"date":"2019-12-12","close":6991.2695},{"date":"2019-12-13","close":7023.0479},{"date":"2019-12-16","close":6991.2695},{"date":"2019-12-17","close":7023.0479},{"date":"2019-12-18","close":6927.7119},{"date":"2019-12-19","close":6927.7119},{"date":"2019-12-20","close":6959.4912},{"date":"2019-12-23","close":7054.8267},{"date":"2019-12-24","close":7150.1616},{"date":"2019-12-26","close":7054.8267},{"date":"2019-12-27","close":7182.5156},{"date":"2019-12-30","close":7214.438},{"date":"2020-01-02","close":7022.9043},{"date":"2020-01-03","close":7182.5156},{"date":"2020-01-06","close":7022.9043},{"date":"2020-01-07","close":6959.0591},{"date":"2020-01-08","close":6767.5259},{"date":"2020-01-09","close":7022.9043},{"date":"2020-01-10","close":6990.9819},{"date":"2020-01-13","close":6959.0591},{"date":"2020-01-14","close":6927.1372},{"date":"2020-01-15","close":6927.1372},{"date":"2020-01-16","close":6831.3701},{"date":"2020-01-17","close":6863.292},{"date":"2020-01-20","close":8108.2627},{"date":"2020-01-21","close":7693.272},{"date":"2020-01-22","close":8140.1836},{"date":"2020-01-23","close":8459.4062},{"date":"2020-01-28","close":8810.5518},{"date":"2020-01-29","close":7884.8052},{"date":"2020-01-30","close":7661.3496},{"date":"2020-01-31","close":7182.5156},{"date":"2020-02-03","close":6863.292},{"date":"2020-02-04","close":6831.3701},{"date":"2020-02-05","close":6863.292},{"date":"2020-02-06","close":7118.6709},{"date":"2020-02-07","close":6990.9819},{"date":"2020-02-10","close":6831.3701},{"date":"2020-02-11","close":6831.3701},{"date":"2020-02-12","close":6671.7583},{"date":"2020-02-13","close":6799.4473},{"date":"2020-02-14","close":6735.6035},{"date":"2020-02-17","close":6767.5259},{"date":"2020-02-18","close":6767.5259},{"date":"2020-02-19","close":6959.0591},{"date":"2020-02-20","close":6895.2144},{"date":"2020-02-21","close":7661.3496},{"date":"2020-02-24","close":6735.6035},{"date":"2020-02-25","close":6448.3027},{"date":"2020-02-26","close":6512.147},{"date":"2020-02-27","close":6544.0693},{"date":"2020-02-28","close":6314.229},{"date":"2020-03-02","close":6224.8467},{"date":"2020-03-03","close":6333.3828},{"date":"2020-03-04","close":6416.3804},{"date":"2020-03-05","close":6607.9136},{"date":"2020-03-06","close":6480.2246},{"date":"2020-03-09","close":6480.2246},{"date":"2020-03-10","close":6480.2246},{"date":"2020-03-11","close":6275.9224},{"date":"2020-03-12","close":6064.0},{"date":"2020-03-13","close":4916.0327},{"date":"2020-03-16","close":4852.188},{"date":"2020-03-17","close":4667.0386},{"date":"2020-03-18","close":4992.6465},{"date":"2020-03-19","close":4309.5093},{"date":"2020-03-20","close":4462.7358},{"date":"2020-03-23","close":4564.8877},{"date":"2020-03-24","close":4903.2632},{"date":"2020-03-25","close":5113.9502},{"date":"2020-03-26","close":5254.4087},{"date":"2020-03-27","close":5260.7935},{"date":"2020-03-30","close":5394.8672},{"date":"2020-03-31","close":5688.5518},{"date":"2020-04-01","close":5592.7856},{"date":"2020-04-02","close":5631.0913},{"date":"2020-04-03","close":5822.6255},{"date":"2020-04-06","close":6333.3828},{"date":"2020-04-07","close":6607.9136},{"date":"2020-04-08","close":6575.9922},{"date":"2020-04-09","close":6607.9136},{"date":"2020-04-10","close":6799.4473},{"date":"2020-04-13","close":6735.6035},{"date":"2020-04-14","close":6735.6035},{"date":"2020-04-16","close":6480.2246},{"date":"2020-04-17","close":6671.7583},{"date":"2020-04-20","close":6703.6812},{"date":"2020-04-21","close":6448.3027},{"date":"2020-04-22","close":6575.9922},{"date":"2020-04-23","close":6671.7583},{"date":"2020-04-24","close":6512.147},{"date":"2020-04-27","close":6575.9922},{"date":"2020-04-28","close":6831.3701},{"date":"2020-04-29","close":6767.5259},{"date":"2020-05-04","close":6607.9136},{"date":"2020-05-06","close":6639.8364},{"date":"2020-05-07","close":6703.6812},{"date":"2020-05-08","close":6735.6035},{"date":"2020-05-11","close":6927.1372},{"date":"2020-05-12","close":6767.5259},{"date":"2020-05-13","close":6703.6812},{"date":"2020-05-14","close":6282.3066},{"date":"2020-05-15","close":6544.0693},{"date":"2020-05-18","close":6480.2246},{"date":"2020-05-19","close":6448.3027},{"date":"2020-05-20","close":6448.3027},{"date":"2020-05-21","close":6575.9922},{"date":"2020-05-22","close":6416.3804},{"date":"2020-05-25","close":6416.3804},{"date":"2020-05-26","close":6448.3027},{"date":"2020-05-27","close":6480.2246},{"date":"2020-05-28","close":6639.8364},{"date":"2020-05-29","close":6448.3027},{"date":"2020-06-01","close":6512.147},{"date":"2020-06-02","close":6607.9136},{"date":"2020-06-03","close":6575.9922},{"date":"2020-06-04","close":6639.8364},{"date":"2020-06-05","close":6767.5259},{"date":"2020-06-08","close":6831.3701},{"date":"2020-06-09","close":6831.3701},{"date":"2020-06-10","close":7246.3604},{"date":"2020-06-11","close":6735.6035},{"date":"2020-06-12","close":6575.9922},{"date":"2020-06-15","close":6339.7671},{"date":"2020-06-16","close":6607.9136},{"date":"2020-06-17","close":6767.5259},{"date":"2020-06-18","close":6863.292},{"date":"2020-06-19","close":6863.292},{"date":"2020-06-22","close":6831.3701},{"date":"2020-06-23","close":6703.6812},{"date":"2020-06-24","close":6703.6812},{"date":"2020-06-25","close":6831.3701},{"date":"2020-06-26","close":6831.3701},{"date":"2020-06-29","close":6512.147},{"date":"2020-06-30","close":6639.8364},{"date":"2020-07-01","close":6544.0693},{"date":"2020-07-02","close":6671.7583},{"date":"2020-07-03","close":6607.9136},{"date":"2020-07-06","close":6671.7583},{"date":"2020-07-07","close":6671.7583},{"date":"2020-07-08","close":6639.8364},{"date":"2020-07-09","close":6671.7583},{"date":"2020-07-10","close":6607.9136},{"date":"2020-07-13","close":6607.9136},{"date":"2020-07-14","close":6544.0693},{"date":"2020-07-15","close":6575.9922},{"date":"2020-07-16","close":6544.0693},{"date":"2020-07-17","close":6544.0693},{"date":"2020-07-20","close":6448.3027},{"date":"2020-07-21","close":6512.147},{"date":"2020-07-22","close":6448.3027},{"date":"2020-07-23","close":6607.9136},{"date":"2020-07-24","close":6799.4473},{"date":"2020-07-27","close":6703.6812},{"date":"2020-07-28","close":6671.7583},{"date":"2020-07-29","close":6639.8364},{"date":"2020-07-30","close":6544.0693},{"date":"2020-07-31","close":6575.9922},{"date":"2020-08-03","close":6671.7583},{"date":"2020-08-04","close":6735.6035},{"date":"2020-08-05","close":7278.2817},{"date":"2020-08-06","close":7310.2051},{"date":"2020-08-07","close":7310.2051},{"date":"2020-08-10","close":7405.9707},{"date":"2020-08-11","close":7086.7485},{"date":"2020-08-12","close":6863.292},{"date":"2020-08-13","close":6990.9819},{"date":"2020-08-14","close":6735.6035},{"date":"2020-08-18","close":6448.3027},{"date":"2020-08-19","close":6544.0693},{"date":"2020-08-20","close":6895.2144},{"date":"2020-08-21","close":7086.7485},{"date":"2020-08-24","close":7725.1948},{"date":"2020-08-25","close":7884.8052},{"date":"2020-08-26","close":7437.8936},{"date":"2020-08-27","close":8235.9502},{"date":"2020-08-28","close":8012.4946},{"date":"2020-08-31","close":8108.2627},{"date":"2020-09-01","close":7757.1167},{"date":"2020-09-02","close":7725.1948},{"date":"2020-09-03","close":7884.8052},{"date":"2020-09-04","close":7597.5059},{"date":"2020-09-07","close":7437.8936},{"date":"2020-09-08","close":7629.4272},{"date":"2020-09-09","close":7342.1265},{"date":"2020-09-10","close":6990.9819},{"date":"2020-09-11","close":9065.9316},{"date":"2020-09-14","close":9448.9971},{"date":"2020-09-15","close":9672.4531},{"date":"2020-09-16","close":9193.6201},{"date":"2020-09-17","close":8650.9395},{"date":"2020-09-18","close":8587.0957},{"date":"2020-09-21","close":8172.1055},{"date":"2020-09-22","close":7884.8052},{"date":"2020-09-23","close":7916.7285},{"date":"2020-09-24","close":7597.5059},{"date":"2020-09-25","close":7597.5059},{"date":"2020-09-28","close":8044.417},{"date":"2020-09-29","close":8172.1055},{"date":"2020-10-05","close":8331.7168},{"date":"2020-10-06","close":8204.0283},{"date":"2020-10-07","close":8204.0283},{"date":"2020-10-08","close":8235.9502},{"date":"2020-10-12","close":8076.3379},{"date":"2020-10-13","close":8012.4946},{"date":"2020-10-14","close":8108.2627},{"date":"2020-10-15","close":7852.8833},{"date":"2020-10-16","close":7725.1948},{"date":"2020-10-19","close":8044.417},{"date":"2020-10-20","close":7852.8833},{"date":"2020-10-21","close":7884.8052},{"date":"2020-10-22","close":7916.7285},{"date":"2020-10-23","close":7884.8052},{"date":"2020-10-26","close":7533.6602},{"date":"2020-10-27","close":7214.438},{"date":"2020-10-28","close":7469.8154},{"date":"2020-10-29","close":7693.272},{"date":"2020-10-30","close":7437.8936},{"date":"2020-11-02","close":7629.4272},{"date":"2020-11-03","close":7725.1948},{"date":"2020-11-04","close":7693.272},{"date":"2020-11-05","close":7820.9614},{"date":"2020-11-06","close":7852.8833},{"date":"2020-11-09","close":7820.9614},{"date":"2020-11-10","close":8299.7949},{"date":"2020-11-11","close":8235.9502},{"date":"2020-11-12","close":8299.7949},{"date":"2020-11-13","close":7980.5718},{"date":"2020-11-16","close":8108.2627},{"date":"2020-11-17","close":7852.8833},{"date":"2020-11-18","close":8172.1055},{"date":"2020-11-19","close":8331.7168},{"date":"2020-11-20","close":8331.7168},{"date":"2020-11-23","close":8331.7168},{"date":"2020-11-24","close":8235.9502},{"date":"2020-11-25","close":8076.3379},{"date":"2020-11-26","close":8235.9502},{"date":"2020-11-27","close":8204.0283},{"date":"2020-11-30","close":8267.8721},{"date":"2020-12-01","close":8299.7949},{"date":"2020-12-02","close":8650.9395},{"date":"2020-12-03","close":8714.7852},{"date":"2020-12-04","close":9065.9316},{"date":"2020-12-07","close":9704.376},{"date":"2020-12-08","close":9129.7754},{"date":"2020-12-09","close":9034.0078},{"date":"2020-12-10","close":8746.707},{"date":"2020-12-11","close":9193.6201},{"date":"2020-12-14","close":9959.7549},{"date":"2020-12-15","close":10119.3662},{"date":"2020-12-16","close":9800.1416},{"date":"2020-12-17","close":9512.8408},{"date":"2020-12-18","close":9895.9092},{"date":"2020-12-21","close":9895.9092},{"date":"2020-12-22","close":12864.6826},{"date":"2020-12-23","close":10725.8887},{"date":"2020-12-24","close":10310.9004},{"date":"2020-12-28","close":10278.9766},{"date":"2020-12-29","close":10855.3682},{"date":"2020-12-30","close":11816.0205},{"date":"2021-01-04","close":12168.2607},{"date":"2021-01-05","close":12168.2607},{"date":"2021-01-06","close":13224.9775},{"date":"2021-01-07","close":13385.0859},{"date":"2021-01-08","close":15530.542},{"date":"2021-01-11","close":13961.4766},{"date":"2021-01-12","close":13897.4336},{"date":"2021-01-13","close":14858.085},{"date":"2021-01-14","close":16875.4551},{"date":"2021-01-15","close":16138.9551},{"date":"2021-01-18","close":14249.6729},{"date":"2021-01-19","close":14729.999},{"date":"2021-01-20","close":15306.3896},{"date":"2021-01-21","close":15082.2373},{"date":"2021-01-22","close":14121.5859},{"date":"2021-01-25","close":14986.1729},{"date":"2021-01-26","close":14633.9336},{"date":"2021-01-27","close":13769.3467},{"date":"2021-01-28","close":13321.0439},{"date":"2021-01-29","close":12808.6934},{"date":"2021-02-01","close":13321.0439},{"date":"2021-02-02","close":13737.3242},{"date":"2021-02-03","close":13865.4121},{"date":"2021-02-04","close":13000.8262},{"date":"2021-02-05","close":15018.1934},{"date":"2021-02-08","close":13865.4121},{"date":"2021-02-09","close":14153.6074},{"date":"2021-02-10","close":13833.3906},{"date":"2021-02-15","close":13513.1719},{"date":"2021-02-16","close":13769.3467},{"date":"2021-02-17","close":13449.1299},{"date":"2021-02-18","close":12776.6729},{"date":"2021-02-19","close":12680.6074},{"date":"2021-02-22","close":12392.4121},{"date":"2021-02-23","close":12008.1514},{"date":"2021-02-24","close":11367.7158},{"date":"2021-02-25","close":12488.4775},{"date":"2021-02-26","close":11527.8252},{"date":"2021-03-02","close":11591.8691},{"date":"2021-03-03","close":12232.3027},{"date":"2021-03-04","close":12168.2607},{"date":"2021-03-05","close":12040.1719},{"date":"2021-03-08","close":11527.8252},{"date":"2021-03-09","close":11175.585},{"date":"2021-03-10","close":10695.2598},{"date":"2021-03-11","close":11239.6289},{"date":"2021-03-12","close":11495.8037},{"date":"2021-03-15","close":11271.6504},{"date":"2021-03-16","close":11527.8252},{"date":"2021-03-17","close":11495.8037},{"date":"2021-03-18","close":11783.998},{"date":"2021-03-19","close":11527.8252},{"date":"2021-03-22","close":11047.499},{"date":"2021-03-23","close":11079.5205},{"date":"2021-03-24","close":11143.5645},{"date":"2021-03-25","close":10951.4336},{"date":"2021-03-26","close":10887.3896},{"date":"2021-03-29","close":10535.1523},{"date":"2021-03-30","close":10887.3896},{"date":"2021-03-31","close":11463.7812},{"date":"2021-04-01","close":11816.0205},{"date":"2021-04-02","close":11783.998},{"date":"2021-04-05","close":11559.8467},{"date":"2021-04-06","close":11687.9346},{"date":"2021-04-07","close":12040.1719},{"date":"2021-04-08","close":11976.1299},{"date":"2021-04-09","close":11591.8691},{"date":"2021-04-12","close":12136.2373},{"date":"2021-04-13","close":12488.4775},{"date":"2021-04-14","close":12296.3467},{"date":"2021-04-15","close":11912.0859},{"date":"2021-04-16","close":12232.3027},{"date":"2021-04-19","close":11976.1299},{"date":"2021-04-20","close":12136.2373},{"date":"2021-04-21","close":12040.1719},{"date":"2021-04-22","close":12072.1943},{"date":"2021-04-23","close":12232.3027},{"date":"2021-04-26","close":12104.2168},{"date":"2021-04-27","close":11751.9766},{"date":"2021-04-28","close":11687.9346},{"date":"2021-04-29","close":11783.998},{"date":"2021-04-30","close":11463.7812},{"date":"2021-05-03","close":11303.6738},{"date":"2021-05-04","close":11527.8252},{"date":"2021-05-06","close":11303.6738},{"date":"2021-05-07","close":11271.6504},{"date":"2021-05-10","close":11303.6738},{"date":"2021-05-11","close":10951.4336},{"date":"2021-05-12","close":10823.3467},{"date":"2021-05-13","close":10343.0215},{"date":"2021-05-14","close":10278.9775},{"date":"2021-05-17","close":9766.6299},{"date":"2021-05-18","close":10118.8682},{"date":"2021-05-20","close":10246.9561},{"date":"2021-05-21","close":9958.7598},{"date":"2021-05-24","close":9574.499},{"date":"2021-05-25","close":9894.7168},{"date":"2021-05-26","close":9862.6953},{"date":"2021-05-27","close":9926.7373},{"date":"2021-05-28","close":10150.8906},{"date":"2021-05-31","close":10439.0859},{"date":"2021-06-01","close":10278.9775},{"date":"2021-06-02","close":9990.7822},{"date":"2021-06-03","close":9958.7598},{"date":"2021-06-04","close":10246.9561},{"date":"2021-06-07","close":9862.6953},{"date":"2021-06-08","close":9798.6514},{"date":"2021-06-09","close":9574.499},{"date":"2021-06-10","close":9702.5859},{"date":"2021-06-11","close":9926.7373},{"date":"2021-06-14","close":9702.5859},{"date":"2021-06-15","close":9542.4766},{"date":"2021-06-16","close":9542.4766},{"date":"2021-06-17","close":9478.4346},{"date":"2021-06-18","close":9350.3477},{"date":"2021-06-21","close":9350.3477},{"date":"2021-06-22","close":9382.3701},{"date":"2021-06-23","close":9830.6738},{"date":"2021-06-24","close":9830.6738},{"date":"2021-06-25","close":9862.6953},{"date":"2021-06-28","close":9798.6514},{"date":"2021-06-29","close":9990.7822},{"date":"2021-06-30","close":10054.8252},{"date":"2021-07-01","close":9990.7822},{"date":"2021-07-02","close":10022.8027},{"date":"2021-07-05","close":10022.8027},{"date":"2021-07-06","close":9734.6074},{"date":"2021-07-07","close":9798.6514},{"date":"2021-07-08","close":10439.0859},{"date":"2021-07-09","close":10375.043},{"date":"2021-07-12","close":10278.9775},{"date":"2021-07-13","close":10150.8906},{"date":"2021-07-14","close":10054.8252},{"date":"2021-07-15","close":10310.999},{"date":"2021-07-16","close":10375.043},{"date":"2021-07-19","close":10407.0625},{"date":"2021-07-20","close":10182.9121},{"date":"2021-07-21","close":10086.8457},{"date":"2021-07-22","close":10439.0859},{"date":"2021-07-23","close":11207.6084},{"date":"2021-07-26","close":11495.8037},{"date":"2021-07-27","close":11271.6504},{"date":"2021-07-28","close":10919.4131},{"date":"2021-07-29","close":10919.4131},{"date":"2021-07-30","close":11495.8037},{"date":"2021-08-02","close":11751.9766},{"date":"2021-08-03","close":11912.0859},{"date":"2021-08-04","close":11591.8691},{"date":"2021-08-05","close":11880.0645},{"date":"2021-08-06","close":12552.5225},{"date":"2021-08-09","close":11976.1299},{"date":"2021-08-10","close":11880.0645},{"date":"2021-08-11","close":11944.1074},{"date":"2021-08-12","close":11783.998},{"date":"2021-08-13","close":11431.7598},{"date":"2021-08-17","close":11559.8467},{"date":"2021-08-18","close":11655.9121},{"date":"2021-08-19","close":11079.5205},{"date":"2021-08-20","close":10182.9121},{"date":"2021-08-23","close":10631.2168},{"date":"2021-08-24","close":10823.3467},{"date":"2021-08-25","close":10983.4561},{"date":"2021-08-26","close":10855.3672},{"date":"2021-08-27","close":10823.3467},{"date":"2021-08-30","close":10887.3896},{"date":"2021-08-31","close":10855.3672},{"date":"2021-09-01","close":10855.3672},{"date":"2021-09-02","close":11079.5205},{"date":"2021-09-03","close":11271.6504},{"date":"2021-09-06","close":11527.8252},{"date":"2021-09-07","close":11527.8252},{"date":"2021-09-08","close":11079.5205},{"date":"2021-09-09","close":11591.8691},{"date":"2021-09-10","close":12168.2607},{"date":"2021-09-13","close":12456.4551},{"date":"2021-09-14","close":11271.6504},{"date":"2021-09-15","close":11015.4775},{"date":"2021-09-16","close":11335.6953},{"date":"2021-09-17","close":11399.7373},{"date":"2021-09-23","close":11207.6084},{"date":"2021-09-24","close":11527.8252},{"date":"2021-09-27","close":11335.6953},{"date":"2021-09-28","close":10983.4561},{"date":"2021-09-29","close":10919.4131},{"date":"2021-09-30","close":10791.3242},{"date":"2021-10-01","close":10695.2598},{"date":"2021-10-05","close":10439.0859},{"date":"2021-10-06","close":10022.8027},{"date":"2021-10-07","close":10246.9561},{"date":"2021-10-08","close":10631.2168},{"date":"2021-10-12","close":10439.0859},{"date":"2021-10-13","close":10439.0859},{"date":"2021-10-14","close":10631.2168},{"date":"2021-10-15","close":10599.1953},{"date":"2021-10-18","close":10599.1953},{"date":"2021-10-19","close":10887.3896},{"date":"2021-10-20","close":10791.3242},{"date":"2021-10-21","close":10503.1289},{"date":"2021-10-22","close":10471.1064},{"date":"2021-10-25","close":10407.0625},{"date":"2021-10-26","close":10631.2168},{"date":"2021-10-27","close":10439.0859},{"date":"2021-10-28","close":10439.0859},{"date":"2021-10-29","close":10343.0215},{"date":"2021-11-01","close":10439.0859},{"date":"2021-11-02","close":10310.999},{"date":"2021-11-03","close":10150.8906},{"date":"2021-11-04","close":9254.2812},{"date":"2021-11-05","close":8773.9551},{"date":"2021-11-08","close":8805.9775},{"date":"2021-11-09","close":8934.0654},{"date":"2021-11-10","close":8805.9775},{"date":"2021-11-11","close":8741.9336},{"date":"2021-11-12","close":8741.9336},{"date":"2021-11-15","close":8966.0869},{"date":"2021-11-16","close":9094.1729},{"date":"2021-11-17","close":8902.043},{"date":"2021-11-18","close":8998.1084},{"date":"2021-11-19","close":8870.0205},{"date":"2021-11-22","close":8709.9131},{"date":"2021-11-23","close":8613.8467},{"date":"2021-11-24","close":8581.8262},{"date":"2021-11-25","close":8517.7812},{"date":"2021-11-26","close":8453.7373},{"date":"2021-11-29","close":8421.7168},{"date":"2021-11-30","close":7781.2822},{"date":"2021-12-01","close":8133.5225},{"date":"2021-12-02","close":8421.7168},{"date":"2021-12-03","close":8613.8467},{"date":"2021-12-06","close":8485.7598},{"date":"2021-12-07","close":8581.8262},{"date":"2021-12-08","close":8645.8691},{"date":"2021-12-09","close":8934.0654},{"date":"2021-12-10","close":8966.0869},{"date":"2021-12-13","close":8870.0205},{"date":"2021-12-14","close":8966.0869},{"date":"2021-12-15","close":8902.043},{"date":"2021-12-16","close":8998.1084},{"date":"2021-12-17","close":8902.043},{"date":"2021-12-20","close":8613.8467},{"date":"2021-12-21","close":8581.8262},{"date":"2021-12-22","close":8581.8262},{"date":"2021-12-23","close":8613.8467},{"date":"2021-12-24","close":8453.7373},{"date":"2021-12-27","close":8741.9336},{"date":"2021-12-28","close":8773.9551},{"date":"2021-12-29","close":8709.6777},{"date":"2021-12-30","close":8806.0947},{"date":"2022-01-03","close":9106.0},{"date":"2022-01-04","close":8934.6514},{"date":"2022-01-05","close":8870.373},{"date":"2022-01-06","close":8548.9824},{"date":"2022-01-07","close":8388.2881},{"date":"2022-01-10","close":8195.4531},{"date":"2022-01-11","close":8034.7583},{"date":"2022-01-12","close":8131.1738},{"date":"2022-01-13","close":8131.1738},{"date":"2022-01-14","close":8163.3149},{"date":"2022-01-17","close":7970.48},{"date":"2022-01-18","close":7745.5073},{"date":"2022-01-19","close":7552.6729},{"date":"2022-01-20","close":7938.3403},{"date":"2022-01-21","close":7906.2021},{"date":"2022-01-24","close":7713.3677},{"date":"2022-01-25","close":7616.9512},{"date":"2022-01-26","close":7616.9512},{"date":"2022-01-27","close":7167.0044},{"date":"2022-01-28","close":7456.2559},{"date":"2022-02-03","close":7584.811},{"date":"2022-02-04","close":7681.228},{"date":"2022-02-07","close":7841.9243},{"date":"2022-02-08","close":7841.9243},{"date":"2022-02-09","close":7841.9243},{"date":"2022-02-10","close":7616.9512},{"date":"2022-02-11","close":7552.6729},{"date":"2022-02-14","close":7970.48},{"date":"2022-02-15","close":7295.5605},{"date":"2022-02-16","close":7359.8384},{"date":"2022-02-17","close":7424.1162},{"date":"2022-02-18","close":7424.1162},{"date":"2022-02-21","close":7424.1162},{"date":"2022-02-22","close":7424.1162},{"date":"2022-02-23","close":7424.1162},{"date":"2022-02-24","close":7906.2021},{"date":"2022-02-25","close":7681.228},{"date":"2022-02-28","close":7681.228},{"date":"2022-03-02","close":7970.48},{"date":"2022-03-03","close":7841.9243},{"date":"2022-03-04","close":7841.9243},{"date":"2022-03-07","close":8066.8979},{"date":"2022-03-08","close":8452.5654},{"date":"2022-03-10","close":8452.5654},{"date":"2022-03-11","close":8452.5654},{"date":"2022-03-14","close":7874.063},{"date":"2022-03-15","close":7874.063},{"date":"2022-03-16","close":7874.063},{"date":"2022-03-17","close":7874.063},{"date":"2022-03-18","close":7874.063},{"date":"2022-03-21","close":7874.063},{"date":"2022-03-22","close":7938.3403},{"date":"2022-03-23","close":7906.2021},{"date":"2022-03-24","close":7906.2021},{"date":"2022-03-25","close":7745.5073},{"date":"2022-03-28","close":7809.7847},{"date":"2022-03-29","close":7841.9243},{"date":"2022-03-30","close":7841.9243},{"date":"2022-03-31","close":7874.063},{"date":"2022-04-01","close":7874.063},{"date":"2022-04-04","close":7809.7847},{"date":"2022-04-05","close":7874.063},{"date":"2022-04-06","close":7713.3677},{"date":"2022-04-07","close":7552.6729},{"date":"2022-04-08","close":7584.811},{"date":"2022-04-11","close":7456.2559},{"date":"2022-04-12","close":7552.6729},{"date":"2022-04-13","close":7713.3677},{"date":"2022-04-14","close":7681.228},{"date":"2022-04-15","close":7809.7847},{"date":"2022-04-18","close":7906.2021},{"date":"2022-04-19","close":7938.3403},{"date":"2022-04-20","close":7970.48},{"date":"2022-04-21","close":7938.3403},{"date":"2022-04-22","close":7906.2021},{"date":"2022-04-25","close":7616.9512},{"date":"2022-04-26","close":7745.5073},{"date":"2022-04-27","close":7649.0903},{"date":"2022-04-28","close":7745.5073},{"date":"2022-04-29","close":7809.7847},{"date":"2022-05-02","close":7713.3677},{"date":"2022-05-03","close":7713.3677},{"date":"2022-05-04","close":7809.7847},{"date":"2022-05-06","close":7681.228},{"date":"2022-05-09","close":7772.0},{"date":"2022-05-10","close":7327.6992},{"date":"2022-05-11","close":7327.6992},{"date":"2022-05-12","close":7134.8647},{"date":"2022-05-13","close":7167.0044},{"date":"2022-05-16","close":7167.0044},{"date":"2022-05-17","close":7070.5874},{"date":"2022-05-18","close":7070.5874},{"date":"2022-05-19","close":6845.6138},{"date":"2022-05-20","close":6974.1704},{"date":"2022-05-23","close":7006.3086},{"date":"2022-05-24","close":7006.3086},{"date":"2022-05-25","close":7102.7261},{"date":"2022-05-26","close":7038.4482},{"date":"2022-05-27","close":7070.5874},{"date":"2022-05-30","close":7134.8647},{"date":"2022-05-31","close":7199.1436},{"date":"2022-06-02","close":7199.1436},{"date":"2022-06-03","close":7295.5605},{"date":"2022-06-07","close":7167.0044},{"date":"2022-06-08","close":7167.0044},{"date":"2022-06-09","close":7102.7261},{"date":"2022-06-10","close":6845.6138},{"date":"2022-06-13","close":6524.2236},{"date":"2022-06-14","close":6408.5229},{"date":"2022-06-15","close":6215.6885},{"date":"2022-06-16","close":6215.6885},{"date":"2022-06-17","close":6157.8379},{"date":"2022-06-20","close":6035.71},{"date":"2022-06-21","close":6170.6938},{"date":"2022-06-22","close":6067.8501},{"date":"2022-06-23","close":5881.4429},{"date":"2022-06-24","close":5952.1489},{"date":"2022-06-27","close":6228.5444},{"date":"2022-06-28","close":6215.6885},{"date":"2022-06-29","close":6312.106},{"date":"2022-06-30","close":6299.2505},{"date":"2022-07-01","close":6170.6938},{"date":"2022-07-04","close":5984.2881},{"date":"2022-07-05","close":6189.9775},{"date":"2022-07-06","close":6331.3887},{"date":"2022-07-07","close":6492.085},{"date":"2022-07-08","close":6427.8062},{"date":"2022-07-11","close":6556.3628},{"date":"2022-07-12","close":6459.9453},{"date":"2022-07-13","close":6427.8062},{"date":"2022-07-14","close":6459.9453},{"date":"2022-07-15","close":6524.2236},{"date":"2022-07-18","close":6408.5229},{"date":"2022-07-19","close":6459.9453},{"date":"2022-07-20","close":6492.085},{"date":"2022-07-21","close":6492.085},{"date":"2022-07-22","close":6459.9453},{"date":"2022-07-25","close":6395.668},{"date":"2022-07-26","close":6350.6729},{"date":"2022-07-27","close":6331.3887},{"date":"2022-07-28","close":6234.9722},{"date":"2022-07-29","close":6331.3887},{"date":"2022-08-01","close":6222.1172},{"date":"2022-08-02","close":6222.1172},{"date":"2022-08-03","close":6234.9722},{"date":"2022-08-04","close":6305.6782},{"date":"2022-08-05","close":6357.1006},{"date":"2022-08-08","close":6395.668},{"date":"2022-08-09","close":6459.9453},{"date":"2022-08-10","close":6395.668},{"date":"2022-08-11","close":6350.6729},{"date":"2022-08-12","close":6337.8179},{"date":"2022-08-16","close":6324.9619},{"date":"2022-08-17","close":6344.2446},{"date":"2022-08-18","close":6312.106},{"date":"2022-08-19","close":6234.9722},{"date":"2022-08-22","close":6144.9829},{"date":"2022-08-23","close":6132.127},{"date":"2022-08-24","close":6164.2666},{"date":"2022-08-25","close":6292.8223},{"date":"2022-08-26","close":6363.5288},{"date":"2022-08-29","close":6299.2505},{"date":"2022-08-30","close":6652.7798},{"date":"2022-08-31","close":6684.9185},{"date":"2022-09-01","close":6620.6406},{"date":"2022-09-02","close":6492.085},{"date":"2022-09-05","close":6459.9453},{"date":"2022-09-06","close":6402.0947},{"date":"2022-09-07","close":6312.106},{"date":"2022-09-08","close":6459.9453},{"date":"2022-09-13","close":6588.5015},{"date":"2022-09-14","close":6492.085},{"date":"2022-09-15","close":6556.3628},{"date":"2022-09-16","close":6492.085},{"date":"2022-09-19","close":6492.085},{"date":"2022-09-20","close":6492.085},{"date":"2022-09-21","close":6414.9507},{"date":"2022-09-22","close":6350.6729},{"date":"2022-09-23","close":6350.6729},{"date":"2022-09-26","close":6061.4209},{"date":"2022-09-27","close":6106.4165},{"date":"2022-09-28","close":5945.7212},{"date":"2022-09-29","close":5997.1436},{"date":"2022-09-30","close":5965.0044},{"date":"2022-10-04","close":5965.0044},{"date":"2022-10-05","close":5952.1489},{"date":"2022-10-06","close":5965.0044},{"date":"2022-10-07","close":5965.0044},{"date":"2022-10-11","close":5907.1543},{"date":"2022-10-12","close":5688.6089},{"date":"2022-10-13","close":5624.3306},{"date":"2022-10-14","close":5881.4429},{"date":"2022-10-17","close":5868.5874},{"date":"2022-10-18","close":5849.3042},{"date":"2022-10-19","close":5836.4487},{"date":"2022-10-20","close":5855.7319},{"date":"2022-10-21","close":5797.8813},{"date":"2022-10-24","close":5894.2988},{"date":"2022-10-25","close":5868.5874},{"date":"2022-10-26","close":5842.876},{"date":"2022-10-27","close":5881.4429},{"date":"2022-10-28","close":5849.3042},{"date":"2022-10-31","close":5862.1592},{"date":"2022-11-01","close":5881.4429},{"date":"2022-11-02","close":5868.5874},{"date":"2022-11-03","close":5817.165},{"date":"2022-11-04","close":5842.876},{"date":"2022-11-07","close":5887.8706},{"date":"2022-11-08","close":5939.2935},{"date":"2022-11-09","close":6022.854},{"date":"2022-11-10","close":6009.9995},{"date":"2022-11-11","close":6093.5605},{"date":"2022-11-14","close":6093.5605},{"date":"2022-11-15","close":6350.6729},{"date":"2022-11-16","close":6652.7798},{"date":"2022-11-17","close":6845.6138},{"date":"2022-11-18","close":6877.7529},{"date":"2022-11-21","close":6845.6138},{"date":"2022-11-22","close":6781.3359},{"date":"2022-11-23","close":6813.4751},{"date":"2022-11-24","close":7102.7261},{"date":"2022-11-25","close":7006.3086},{"date":"2022-11-28","close":7167.0044},{"date":"2022-11-29","close":7167.0044},{"date":"2022-11-30","close":7263.4214},{"date":"2022-12-01","close":7167.0044},{"date":"2022-12-02","close":7167.0044},{"date":"2022-12-05","close":7167.0044},{"date":"2022-12-06","close":7134.8647},{"date":"2022-12-07","close":7134.8647},{"date":"2022-12-08","close":7134.8647},{"date":"2022-12-09","close":7167.0044},{"date":"2022-12-12","close":7456.2559},{"date":"2022-12-13","close":7745.5073},{"date":"2022-12-14","close":7713.3677},{"date":"2022-12-15","close":7649.0903},{"date":"2022-12-16","close":7616.9512},{"date":"2022-12-19","close":7295.5605},{"date":"2022-12-20","close":6781.3359},{"date":"2022-12-21","close":7038.4482},{"date":"2022-12-22","close":6909.8916},{"date":"2022-12-23","close":7070.5874},{"date":"2022-12-26","close":7070.5874},{"date":"2022-12-27","close":7134.8647},{"date":"2022-12-28","close":7180.145},{"date":"2022-12-29","close":7050.7729},{"date":"2023-01-02","close":6986.0879},{"date":"2023-01-03","close":6921.4014},{"date":"2023-01-04","close":7180.145},{"date":"2023-01-05","close":7180.145},{"date":"2023-01-06","close":7115.4595},{"date":"2023-01-09","close":7180.145},{"date":"2023-01-10","close":6986.0879},{"date":"2023-01-11","close":7212.4883},{"date":"2023-01-12","close":7244.8315},{"date":"2023-01-13","close":7244.8315},{"date":"2023-01-16","close":7309.5171},{"date":"2023-01-17","close":7729.9756},{"date":"2023-01-18","close":7859.3481},{"date":"2023-01-19","close":7956.3774},{"date":"2023-01-20","close":7956.3774},{"date":"2023-01-25","close":7885.2227},{"date":"2023-01-26","close":7846.4106},{"date":"2023-01-27","close":7775.2568},{"date":"2023-01-30","close":7788.1934},{"date":"2023-01-31","close":7956.3774},{"date":"2023-02-01","close":7975.7827},{"date":"2023-02-02","close":8105.1543},{"date":"2023-02-03","close":8098.6865},{"date":"2023-02-06","close":8085.7495},{"date":"2023-02-07","close":8195.7158},{"date":"2023-02-08","close":8105.1543},{"date":"2023-02-09","close":8228.0576},{"date":"2023-02-10","close":9023.6953},{"date":"2023-02-13","close":9295.377},{"date":"2023-02-14","close":9140.1309},{"date":"2023-02-15","close":8926.667},{"date":"2023-02-16","close":9004.291},{"date":"2023-02-17","close":9036.6328},{"date":"2023-02-20","close":9081.9131},{"date":"2023-02-21","close":9056.0381},{"date":"2023-02-22","close":8887.8555},{"date":"2023-02-23","close":8732.6094},{"date":"2023-02-24","close":8732.6094},{"date":"2023-02-27","close":8693.7969},{"date":"2023-02-28","close":8803.7637},{"date":"2023-03-02","close":8577.3623},{"date":"2023-03-03","close":8570.8945},{"date":"2023-03-06","close":8557.957},{"date":"2023-03-07","close":8551.4883},{"date":"2023-03-08","close":8422.1162},{"date":"2023-03-09","close":8286.2754},{"date":"2023-03-10","close":8286.2754},{"date":"2023-03-13","close":8409.1797},{"date":"2023-03-14","close":8118.0928},{"date":"2023-03-15","close":8240.9951},{"date":"2023-03-16","close":8169.8413},{"date":"2023-03-17","close":8344.4922},{"date":"2023-03-20","close":8273.3389},{"date":"2023-03-21","close":8208.6523},{"date":"2023-03-22","close":8098.6865},{"date":"2023-03-23","close":8124.5605},{"date":"2023-03-24","close":8124.5605},{"date":"2023-03-27","close":8538.5508},{"date":"2023-03-28","close":8603.2373},{"date":"2023-03-29","close":8538.5508},{"date":"2023-03-30","close":8441.5225},{"date":"2023-03-31","close":8331.5566},{"date":"2023-04-03","close":8208.6523},{"date":"2023-04-04","close":8506.208},{"date":"2023-04-05","close":8739.0781},{"date":"2023-04-06","close":8532.082},{"date":"2023-04-07","close":8402.71},{"date":"2023-04-10","close":8499.7393},{"date":"2023-04-11","close":8279.8076},{"date":"2023-04-12","close":8467.3975},{"date":"2023-04-13","close":8331.5566},{"date":"2023-04-14","close":8402.71},{"date":"2023-04-17","close":8402.71},{"date":"2023-04-18","close":8570.8945},{"date":"2023-04-19","close":8654.9863},{"date":"2023-04-20","close":8596.7686},{"date":"2023-04-21","close":8383.3047},{"date":"2023-04-24","close":8331.5566},{"date":"2023-04-25","close":8409.1797},{"date":"2023-04-26","close":8603.2373},{"date":"2023-04-27","close":8616.1738},{"date":"2023-04-28","close":8654.9863},{"date":"2023-05-02","close":8693.7969},{"date":"2023-05-03","close":8719.6719},{"date":"2023-05-04","close":9010.7598},{"date":"2023-05-08","close":9573.5283},{"date":"2023-05-09","close":9398.875},{"date":"2023-05-10","close":9133.6611},{"date":"2023-05-11","close":9263.0352},{"date":"2023-05-12","close":8997.8203},{"date":"2023-05-15","close":8829.6377},{"date":"2023-05-16","close":8680.8613},{"date":"2023-05-17","close":8635.5801},{"date":"2023-05-18","close":8616.1738},{"date":"2023-05-19","close":8525.6143},{"date":"2023-05-22","close":8519.1455},{"date":"2023-05-23","close":8493.2715},{"date":"2023-05-24","close":8519.1455},{"date":"2023-05-25","close":8460.9277},{"date":"2023-05-26","close":8350.9629},{"date":"2023-05-30","close":8182.7769},{"date":"2023-05-31","close":8189.2476},{"date":"2023-06-01","close":8189.2476},{"date":"2023-06-02","close":8189.2476},{"date":"2023-06-05","close":8312.1504},{"date":"2023-06-07","close":8305.6816},{"date":"2023-06-08","close":8266.8691},{"date":"2023-06-09","close":8409.1797},{"date":"2023-06-12","close":8441.5225},{"date":"2023-06-13","close":8441.5225},{"date":"2023-06-14","close":8344.4922},{"date":"2023-06-15","close":8357.4307},{"date":"2023-06-16","close":8240.9951},{"date":"2023-06-19","close":8247.4639},{"date":"2023-06-20","close":8376.8359},{"date":"2023-06-21","close":8409.1797},{"date":"2023-06-22","close":8409.1797},{"date":"2023-06-23","close":8435.0537},{"date":"2023-06-26","close":8577.3623},{"date":"2023-06-27","close":8823.1699},{"date":"2023-06-28","close":8907.2607},{"date":"2023-06-29","close":8771.4209},{"date":"2023-06-30","close":8803.7637},{"date":"2023-07-03","close":8810.2314},{"date":"2023-07-04","close":8758.4844},{"date":"2023-07-05","close":8713.2031},{"date":"2023-07-06","close":8700.2666},{"date":"2023-07-07","close":8454.459},{"date":"2023-07-10","close":8454.459},{"date":"2023-07-11","close":8512.6768},{"date":"2023-07-12","close":8525.6143},{"date":"2023-07-13","close":8499.7393},{"date":"2023-07-14","close":8583.832},{"date":"2023-07-17","close":8447.9912},{"date":"2023-07-18","close":8389.7734},{"date":"2023-07-19","close":8363.8984},{"date":"2023-07-20","close":8441.5225},{"date":"2023-07-21","close":8545.0205},{"date":"2023-07-24","close":8486.8027},{"date":"2023-07-25","close":8344.4922},{"date":"2023-07-26","close":8215.1221},{"date":"2023-07-27","close":8409.1797},{"date":"2023-07-28","close":8260.4014},{"date":"2023-07-31","close":8260.4014},{"date":"2023-08-01","close":8260.4014},{"date":"2023-08-02","close":8260.4014},{"date":"2023-08-03","close":8428.585},{"date":"2023-08-04","close":8402.71},{"date":"2023-08-07","close":8396.2422},{"date":"2023-08-08","close":8363.8984},{"date":"2023-08-09","close":8389.7734},{"date":"2023-08-10","close":8603.2373},{"date":"2023-08-11","close":8732.6094},{"date":"2023-08-14","close":8667.9229},{"date":"2023-08-16","close":8654.9863},{"date":"2023-08-17","close":8532.082},{"date":"2023-08-18","close":8557.957},{"date":"2023-08-21","close":8557.957},{"date":"2023-08-22","close":8532.082},{"date":"2023-08-23","close":8603.2373},{"date":"2023-08-24","close":8519.1455},{"date":"2023-08-25","close":8661.4551},{"date":"2023-08-28","close":8577.3623},{"date":"2023-08-29","close":8777.8896},{"date":"2023-08-30","close":8861.9805},{"date":"2023-08-31","close":8849.0439},{"date":"2023-09-01","close":8926.667},{"date":"2023-09-04","close":9217.7539},{"date":"2023-09-05","close":9657.6182},{"date":"2023-09-06","close":9702.8984},{"date":"2023-09-07","close":9735.2412},{"date":"2023-09-08","close":10155.7012},{"date":"2023-09-11","close":10634.3779},{"date":"2023-09-12","close":10097.4834},{"date":"2023-09-13","close":9903.4268},{"date":"2023-09-14","close":10265.667},{"date":"2023-09-15","close":10155.7012},{"date":"2023-09-18","close":10052.2031},{"date":"2023-09-19","close":10129.8271},{"date":"2023-09-20","close":10142.7627},{"date":"2023-09-21","close":10200.9814},{"date":"2023-09-22","close":10129.8271},{"date":"2023-09-25","close":10052.2031},{"date":"2023-09-26","close":10052.2031},{"date":"2023-09-27","close":10317.416},{"date":"2023-10-04","close":10084.5459},{"date":"2023-10-05","close":10265.667},{"date":"2023-10-06","close":10058.6719},{"date":"2023-10-10","close":9683.4941},{"date":"2023-10-11","close":9916.3633},{"date":"2023-10-12","close":9993.9863},{"date":"2023-10-13","close":9948.7051},{"date":"2023-10-16","close":9702.8984},{"date":"2023-10-17","close":9683.4941},{"date":"2023-10-18","close":9677.0234},{"date":"2023-10-19","close":9334.1895},{"date":"2023-10-20","close":9088.3828},{"date":"2023-10-23","close":9049.5713},{"date":"2023-10-24","close":9360.0645},{"date":"2023-10-25","close":9288.9082},{"date":"2023-10-26","close":9056.0381},{"date":"2023-10-27","close":9120.7256},{"date":"2023-10-30","close":8959.0098},{"date":"2023-10-31","close":8861.9805},{"date":"2023-11-01","close":8861.9805},{"date":"2023-11-02","close":9010.7598},{"date":"2023-11-03","close":9049.5713},{"date":"2023-11-06","close":9101.3193},{"date":"2023-11-07","close":9094.8496},{"date":"2023-11-08","close":9010.7598},{"date":"2023-11-09","close":9010.7598},{"date":"2023-11-10","close":8926.667},{"date":"2023-11-13","close":8946.0723},{"date":"2023-11-14","close":8959.0098},{"date":"2023-11-15","close":8978.415},{"date":"2023-11-16","close":8842.5762},{"date":"2023-11-17","close":8894.3252},{"date":"2023-11-20","close":9004.291},{"date":"2023-11-21","close":9010.7598},{"date":"2023-11-22","close":8913.7305},{"date":"2023-11-23","close":8849.0439},{"date":"2023-11-24","close":8836.1064},{"date":"2023-11-27","close":8816.7021},{"date":"2023-11-28","close":8803.7637},{"date":"2023-11-29","close":8642.0488},{"date":"2023-11-30","close":8622.6436},{"date":"2023-12-01","close":8732.6094},{"date":"2023-12-04","close":8713.2031},{"date":"2023-12-05","close":9204.8174},{"date":"2023-12-06","close":8887.8555},{"date":"2023-12-07","close":9120.7256},{"date":"2023-12-08","close":9153.0674},{"date":"2023-12-11","close":9579.9951},{"date":"2023-12-12","close":9321.252},{"date":"2023-12-13","close":9250.0967},{"date":"2023-12-14","close":9068.9766},{"date":"2023-12-15","close":9288.9082},{"date":"2023-12-18","close":9062.5078},{"date":"2023-12-19","close":9043.1016},{"date":"2023-12-20","close":9017.2266},{"date":"2023-12-21","close":8991.3535},{"date":"2023-12-22","close":9036.6328},{"date":"2023-12-26","close":9366.5312},{"date":"2023-12-27","close":8990.6943},{"date":"2023-12-28","close":9147.5654},{"date":"2024-01-02","close":9206.3926},{"date":"2024-01-03","close":9294.6328},{"date":"2024-01-04","close":9353.459},{"date":"2024-01-05","close":9314.2412},{"date":"2024-01-08","close":9245.6094},{"date":"2024-01-09","close":9157.3701},{"date":"2024-01-10","close":8824.0186},{"date":"2024-01-11","close":8794.6045},{"date":"2024-01-12","close":8961.2812},{"date":"2024-01-15","close":9226.001},{"date":"2024-01-16","close":9147.5654},{"date":"2024-01-17","close":9049.5205},{"date":"2024-01-18","close":9118.1514},{"date":"2024-01-19","close":9118.1514},{"date":"2024-01-22","close":9010.3027},{"date":"2024-01-23","close":9000.498},{"date":"2024-01-24","close":8951.4766},{"date":"2024-01-25","close":8765.1904},{"date":"2024-01-26","close":8696.5596},{"date":"2024-01-29","close":8549.4932},{"date":"2024-01-30","close":8451.4482},{"date":"2024-01-31","close":8451.4482},{"date":"2024-02-01","close":8265.1641},{"date":"2024-02-02","close":8137.7061},{"date":"2024-02-05","close":7755.3315},{"date":"2024-02-06","close":7961.2251},{"date":"2024-02-07","close":7990.6382},{"date":"2024-02-08","close":8578.9062},{"date":"2024-02-13","close":8882.8447},{"date":"2024-02-14","close":8863.2363},{"date":"2024-02-15","close":8765.1904},{"date":"2024-02-16","close":8725.9736},{"date":"2024-02-19","close":9324.0459},{"date":"2024-02-20","close":9314.2412},{"date":"2024-02-21","close":9137.7607},{"date":"2024-02-22","close":9049.5205},{"date":"2024-02-23","close":8853.4316},{"date":"2024-02-26","close":8912.2578},{"date":"2024-02-27","close":8824.0186},{"date":"2024-02-28","close":8902.4531},{"date":"2024-02-29","close":9088.7393},{"date":"2024-03-04","close":8882.8447},{"date":"2024-03-05","close":8814.2139},{"date":"2024-03-06","close":8941.6719},{"date":"2024-03-07","close":8863.2363},{"date":"2024-03-08","close":8990.6943},{"date":"2024-03-11","close":9010.3027},{"date":"2024-03-12","close":9010.3027},{"date":"2024-03-13","close":9069.1299},{"date":"2024-03-14","close":9255.4141},{"date":"2024-03-15","close":9245.6094},{"date":"2024-03-18","close":9677.0068},{"date":"2024-03-19","close":9578.9619},{"date":"2024-03-20","close":9677.0068},{"date":"2024-03-21","close":9912.3135},{"date":"2024-03-22","close":9990.75},{"date":"2024-03-25","close":10245.666},{"date":"2024-03-26","close":9873.0957},{"date":"2024-03-27","close":9696.6152},{"date":"2024-03-28","close":10000.5537},{"date":"2024-03-29","close":9941.7266},{"date":"2024-04-01","close":9804.4639},{"date":"2024-04-02","close":9677.0068},{"date":"2024-04-03","close":9461.3076},{"date":"2024-04-04","close":9677.0068},{"date":"2024-04-05","close":9637.7891},{"date":"2024-04-08","close":9549.5488},{"date":"2024-04-09","close":9480.917},{"date":"2024-04-11","close":9412.2861},{"date":"2024-04-12","close":9549.5488},{"date":"2024-04-15","close":9343.6543},{"date":"2024-04-16","close":9245.6094},{"date":"2024-04-17","close":9784.8564},{"date":"2024-04-18","close":10029.9668},{"date":"2024-04-19","close":10029.9668},{"date":"2024-04-22","close":10020.1631},{"date":"2024-04-23","close":10363.3193},{"date":"2024-04-24","close":10637.8438},{"date":"2024-04-25","close":10539.7998},{"date":"2024-04-26","close":10363.3193},{"date":"2024-04-29","close":10353.5146},{"date":"2024-04-30","close":10353.5146},{"date":"2024-05-02","close":10637.8438},{"date":"2024-05-03","close":11961.4473},{"date":"2024-05-07","close":11912.4248},{"date":"2024-05-08","close":11902.6201},{"date":"2024-05-09","close":11863.4014},{"date":"2024-05-10","close":11775.1621},{"date":"2024-05-13","close":11853.5977},{"date":"2024-05-14","close":12775.2168},{"date":"2024-05-16","close":13392.8984},{"date":"2024-05-17","close":13451.7256},{"date":"2024-05-20","close":13314.4629},{"date":"2024-05-21","close":14834.1543},{"date":"2024-05-22","close":15275.3564},{"date":"2024-05-23","close":16079.3223},{"date":"2024-05-24","close":15785.1875},{"date":"2024-05-27","close":15020.4395},{"date":"2024-05-28","close":14853.7637},{"date":"2024-05-29","close":14608.6514},{"date":"2024-05-30","close":14432.1719},{"date":"2024-05-31","close":14049.7979},{"date":"2024-06-03","close":14608.6514},{"date":"2024-06-04","close":14863.5684},{"date":"2024-06-05","close":15334.1826},{"date":"2024-06-07","close":15393.0098},{"date":"2024-06-10","close":15020.4395},{"date":"2024-06-11","close":14255.6924},{"date":"2024-06-12","close":13932.1436},{"date":"2024-06-13","close":13834.0996},{"date":"2024-06-14","close":13755.6641},{"date":"2024-06-17","close":13892.9268},{"date":"2024-06-18","close":13608.5967},{"date":"2024-06-19","close":13353.6807},{"date":"2024-06-20","close":13726.25},{"date":"2024-06-21","close":15049.8535},{"date":"2024-06-24","close":15069.4619},{"date":"2024-06-25","close":14902.7861},{"date":"2024-06-26","close":15716.5566},{"date":"2024-06-27","close":15657.7295},{"date":"2024-06-28","close":15814.6016},{"date":"2024-07-01","close":17177.4219},{"date":"2024-07-02","close":17589.209},{"date":"2024-07-03","close":16951.9199},{"date":"2024-07-04","close":16951.9199},{"date":"2024-07-05","close":17530.3809},{"date":"2024-07-08","close":17049.9629},{"date":"2024-07-09","close":17265.6621},{"date":"2024-07-10","close":17373.5117},{"date":"2024-07-11","close":18599.0684},{"date":"2024-07-12","close":17883.3438},{"date":"2024-07-15","close":18579.459},{"date":"2024-07-16","close":18128.4551},{"date":"2024-07-17","close":17432.3379},{"date":"2024-07-18","close":17295.0762},{"date":"2024-07-19","close":16902.8965},{"date":"2024-07-22","close":16667.5898},{"date":"2024-07-23","close":16932.3105},{"date":"2024-07-24","close":17265.6621},{"date":"2024-07-25","close":16932.3105},{"date":"2024-07-26","close":17932.3652},{"date":"2024-07-29","close":17951.9746},{"date":"2024-07-30","close":17824.5156},{"date":"2024-07-31","close":18432.3945},{"date":"2024-08-01","close":18148.0625},{"date":"2024-08-02","close":16746.0254},{"date":"2024-08-05","close":15442.0312},{"date":"2024-08-06","close":15981.2764},{"date":"2024-08-07","close":16628.3711},{"date":"2024-08-08","close":16647.9805},{"date":"2024-08-09","close":17412.7285},{"date":"2024-08-12","close":17285.2715},{"date":"2024-08-13","close":16765.6348},{"date":"2024-08-14","close":16647.9805},{"date":"2024-08-16","close":16314.6289},{"date":"2024-08-19","close":16147.9531},{"date":"2024-08-20","close":15696.9482},{"date":"2024-08-21","close":15432.2266},{"date":"2024-08-22","close":14412.5625},{"date":"2024-08-23","close":15030.2441},{"date":"2024-08-26","close":14775.3281},{"date":"2024-08-27","close":14618.4561},{"date":"2024-08-28","close":14863.5684},{"date":"2024-08-29","close":14157.6465},{"date":"2024-08-30","close":14589.0439},{"date":"2024-09-02","close":14942.0049},{"date":"2024-09-03","close":14951.8076},{"date":"2024-09-04","close":14363.541},{"date":"2024-09-05","close":13657.6191},{"date":"2024-09-06","close":13353.6807},{"date":"2024-09-09","close":13647.8145},{"date":"2024-09-10","close":13696.8369},{"date":"2024-09-11","close":13373.2891},{"date":"2024-09-12","close":13863.5127},{"date":"2024-09-13","close":13853.708},{"date":"2024-09-19","close":13402.7031},{"date":"2024-09-20","close":13726.25},{"date":"2024-09-23","close":12775.2168},{"date":"2024-09-24","close":12902.6748},{"date":"2024-09-25","close":12647.7598},{"date":"2024-09-26","close":12716.3906},{"date":"2024-09-27","close":12804.6309},{"date":"2024-09-30","close":12824.2393},{"date":"2024-10-02","close":12696.7812},{"date":"2024-10-04","close":12736.0},{"date":"2024-10-07","close":12755.6084},{"date":"2024-10-08","close":12608.541},{"date":"2024-10-10","close":13314.4629},{"date":"2024-10-11","close":13422.3125},{"date":"2024-10-14","close":13334.0723},{"date":"2024-10-15","close":13471.334},{"date":"2024-10-16","close":13539.9658},{"date":"2024-10-17","close":13971.3623},{"date":"2024-10-18","close":13990.9707},{"date":"2024-10-21","close":14657.6748},{"date":"2024-10-22","close":15294.9639},{"date":"2024-10-23","close":14922.3955},{"date":"2024-10-24","close":15000.8311},{"date":"2024-10-25","close":14873.373},{"date":"2024-10-28","close":14775.3281},{"date":"2024-10-29","close":14824.3506},{"date":"2024-10-30","close":14775.3281},{"date":"2024-10-31","close":14804.7422},{"date":"2024-11-01","close":15530.2715},{"date":"2024-11-04","close":15853.8193},{"date":"2024-11-05","close":15834.2109},{"date":"2024-11-06","close":15883.2324},{"date":"2024-11-07","close":15834.2109},{"date":"2024-11-08","close":15716.5566},{"date":"2024-11-11","close":15451.8359},{"date":"2024-11-12","close":15069.4619},{"date":"2024-11-13","close":14706.6973},{"date":"2024-11-14","close":14942.0049},{"date":"2024-11-15","close":15353.792},{"date":"2024-11-18","close":15285.1611},{"date":"2024-11-19","close":15079.2666},{"date":"2024-11-20","close":15491.0547},{"date":"2024-11-21","close":15481.25},{"date":"2024-11-22","close":14873.373},{"date":"2024-11-25","close":13873.3174},{"date":"2024-11-26","close":14020.3848},{"date":"2024-11-27","close":13873.3174},{"date":"2024-11-28","close":13814.4902},{"date":"2024-11-29","close":13755.6641},{"date":"2024-12-02","close":13530.1611},{"date":"2024-12-03","close":13628.2061},{"date":"2024-12-04","close":13490.9434},{"date":"2024-12-05","close":13343.877},{"date":"2024-12-06","close":13167.3955},{"date":"2024-12-09","close":12079.1006},{"date":"2024-12-10","close":12598.7373},{"date":"2024-12-11","close":13294.8535},{"date":"2024-12-12","close":13432.1172},{"date":"2024-12-13","close":13392.8984},{"date":"2024-12-16","close":13539.9658},{"date":"2024-12-17","close":13500.748},{"date":"2024-12-18","close":13510.5518},{"date":"2024-12-19","close":13500.748},{"date":"2024-12-20","close":13137.9824},{"date":"2024-12-23","close":13422.3125},{"date":"2024-12-24","close":13569.3799},{"date":"2024-12-26","close":13726.25},{"date":"2024-12-27","close":13726.25},{"date":"2024-12-30","close":13825.0},{"date":"2025-01-02","close":14289.125},{"date":"2025-01-03","close":14417.5},{"date":"2025-01-06","close":14565.625},{"date":"2025-01-07","close":14713.75},{"date":"2025-01-08","close":14940.875},{"date":"2025-01-09","close":14891.5},{"date":"2025-01-10","close":14555.75},{"date":"2025-01-13","close":14220.0},{"date":"2025-01-14","close":14210.125},{"date":"2025-01-15","close":14032.375},{"date":"2025-01-16","close":13894.125},{"date":"2025-01-17","close":14160.75},{"date":"2025-01-20","close":14832.25},{"date":"2025-01-21","close":14328.625},{"date":"2025-01-22","close":15207.5},{"date":"2025-01-23","close":15859.25},{"date":"2025-01-24","close":15770.375},{"date":"2025-01-31","close":15898.75},{"date":"2025-02-03","close":15177.875},{"date":"2025-02-04","close":15177.875},{"date":"2025-02-05","close":15602.5},{"date":"2025-02-06","close":16135.75},{"date":"2025-02-07","close":14694.0},{"date":"2025-02-10","close":14555.75},{"date":"2025-02-11","close":14348.375},{"date":"2025-02-12","close":14427.375},{"date":"2025-02-13","close":14387.875},{"date":"2025-02-14","close":14437.25},{"date":"2025-02-17","close":14259.5},{"date":"2025-02-18","close":14022.5},{"date":"2025-02-19","close":14210.125},{"date":"2025-02-20","close":14397.75},{"date":"2025-02-21","close":14644.625},{"date":"2025-02-24","close":14180.5},{"date":"2025-02-25","close":14022.5},{"date":"2025-02-26","close":14190.375},{"date":"2025-02-27","close":15010.0},{"date":"2025-02-28","close":15444.5},{"date":"2025-03-04","close":15800.0},{"date":"2025-03-05","close":15592.625},{"date":"2025-03-06","close":15602.5},{"date":"2025-03-07","close":15247.0},{"date":"2025-03-10","close":15148.25},{"date":"2025-03-11","close":15592.625},{"date":"2025-03-12","close":15691.375},{"date":"2025-03-13","close":15701.25},{"date":"2025-03-14","close":15533.375},{"date":"2025-03-17","close":15355.625},{"date":"2025-03-18","close":15306.25},{"date":"2025-03-19","close":15888.875},{"date":"2025-03-20","close":15879.0},{"date":"2025-03-21","close":15069.25},{"date":"2025-03-24","close":14960.625},{"date":"2025-03-25","close":14624.875},{"date":"2025-03-26","close":14496.5},{"date":"2025-03-27","close":14170.625},{"date":"2025-03-28","close":13973.125},{"date":"2025-03-31","close":13933.625},{"date":"2025-04-01","close":13933.625},{"date":"2025-04-02","close":13380.625},{"date":"2025-04-03","close":13479.375},{"date":"2025-04-04","close":13716.375},{"date":"2025-04-07","close":13044.875},{"date":"2025-04-08","close":13094.25},{"date":"2025-04-09","close":12936.25},{"date":"2025-04-10","close":13667.0},{"date":"2025-04-11","close":13430.0},{"date":"2025-04-14","close":13360.875},{"date":"2025-04-15","close":13311.5},{"date":"2025-04-16","close":12837.5},{"date":"2025-04-17","close":13015.25},{"date":"2025-04-18","close":12896.75},{"date":"2025-04-21","close":12877.0},{"date":"2025-04-22","close":12837.5},{"date":"2025-04-23","close":12936.25},{"date":"2025-04-24","close":12926.375},{"date":"2025-04-25","close":12995.5},{"date":"2025-04-28","close":12926.375},{"date":"2025-04-29","close":13005.375},{"date":"2025-04-30","close":13153.5},{"date":"2025-05-02","close":13232.5},{"date":"2025-05-07","close":12788.125},{"date":"2025-05-08","close":12877.0},{"date":"2025-05-09","close":12403.0},{"date":"2025-05-12","close":12590.625},{"date":"2025-05-13","close":13035.0},{"date":"2025-05-14","close":12511.625},{"date":"2025-05-15","close":12116.625},{"date":"2025-05-16","close":11514.25},{"date":"2025-05-19","close":11445.125},{"date":"2025-05-20","close":11968.5},{"date":"2025-05-21","close":12185.75},{"date":"2025-05-22","close":12482.0},{"date":"2025-05-23","close":12432.625},{"date":"2025-05-26","close":12136.375},{"date":"2025-05-27","close":11879.625},{"date":"2025-05-28","close":11889.5},{"date":"2025-05-29","close":11919.125},{"date":"2025-05-30","close":12017.875},{"date":"2025-06-02","close":12027.75},{"date":"2025-06-04","close":12314.125},{"date":"2025-06-05","close":12333.875},{"date":"2025-06-09","close":12294.375},{"date":"2025-06-10","close":12837.5},{"date":"2025-06-11","close":13676.875},{"date":"2025-06-12","close":13321.375},{"date":"2025-06-13","close":12956.0},{"date":"2025-06-16","close":13035.0},{"date":"2025-06-17","close":12906.625},{"date":"2025-06-18","close":12807.875},{"date":"2025-06-19","close":12748.625},{"date":"2025-06-20","close":12679.5},{"date":"2025-06-23","close":12699.25},{"date":"2025-06-24","close":13104.125},{"date":"2025-06-25","close":13114.0},{"date":"2025-06-26","close":12817.75},{"date":"2025-06-27","close":12817.75},{"date":"2025-06-30","close":12758.5},{"date":"2025-07-01","close":13094.25},{"date":"2025-07-02","close":13202.875},{"date":"2025-07-03","close":13232.5},{"date":"2025-07-04","close":13015.25},{"date":"2025-07-07","close":12946.125},{"date":"2025-07-08","close":13005.375},{"date":"2025-07-09","close":12798.0},{"date":"2025-07-10","close":12936.25},{"date":"2025-07-11","close":12827.625},{"date":"2025-07-14","close":12580.75},{"date":"2025-07-15","close":12847.375},{"date":"2025-07-16","close":13114.0},{"date":"2025-07-17","close":13212.75},{"date":"2025-07-18","close":12995.5},{"date":"2025-07-21","close":12886.875},{"date":"2025-07-22","close":12709.125},{"date":"2025-07-23","close":12719.0},{"date":"2025-07-24","close":12551.125},{"date":"2025-07-25","close":12531.375},{"date":"2025-07-28","close":12333.875},{"date":"2025-07-29","close":12304.25},{"date":"2025-07-30","close":12343.75},{"date":"2025-07-31","close":12343.75},{"date":"2025-08-01","close":12156.125},{"date":"2025-08-04","close":12501.75},{"date":"2025-08-05","close":12511.625},{"date":"2025-08-06","close":12511.625},{"date":"2025-08-07","close":12422.75},{"date":"2025-08-08","close":12491.875},{"date":"2025-08-11","close":12324.0},{"date":"2025-08-12","close":12205.5},{"date":"2025-08-13","close":12274.625},{"date":"2025-08-14","close":12412.875},{"date":"2025-08-18","close":12067.25},{"date":"2025-08-19","close":11938.875},{"date":"2025-08-20","close":11356.25},{"date":"2025-08-21","close":11484.625},{"date":"2025-08-22","close":11484.625},{"date":"2025-08-25","close":11455.0},{"date":"2025-08-26","close":11356.25},{"date":"2025-08-27","close":11237.75},{"date":"2025-08-28","close":11168.625},{"date":"2025-08-29","close":11751.25},{"date":"2025-09-01","close":11800.625},{"date":"2025-09-02","close":12985.625},{"date":"2025-09-03","close":12906.625},{"date":"2025-09-04","close":12768.375},{"date":"2025-09-05","close":12630.125},{"date":"2025-09-08","close":12837.5},{"date":"2025-09-09","close":12985.625},{"date":"2025-09-10","close":12956.0},{"date":"2025-09-11","close":13647.25},{"date":"2025-09-12","close":13578.125},{"date":"2025-09-15","close":13143.625},{"date":"2025-09-16","close":13035.0},{"date":"2025-09-17","close":13281.875},{"date":"2025-09-18","close":13084.375},{"date":"2025-09-19","close":13500.0},{"date":"2025-09-22","close":13035.0},{"date":"2025-09-23","close":13114.0},{"date":"2025-09-24","close":13262.125},{"date":"2025-09-25","close":13094.25},{"date":"2025-09-26","close":12946.125},{"date":"2025-09-29","close":13074.5},{"date":"2025-09-30","close":13173.25},{"date":"2025-10-01","close":12956.0},{"date":"2025-10-02","close":12926.375},{"date":"2025-10-10","close":12640.0},{"date":"2025-10-13","close":12412.875},{"date":"2025-10-14","close":13222.625},{"date":"2025-10-15","close":13035.0},{"date":"2025-10-16","close":12936.25},{"date":"2025-10-17","close":12719.0},{"date":"2025-10-20","close":12649.875},{"date":"2025-10-21","close":12728.875},{"date":"2025-10-22","close":13084.375},{"date":"2025-10-23","close":13133.75},{"date":"2025-10-24","close":13074.5},{"date":"2025-10-27","close":13568.25},{"date":"2025-10-28","close":13193.0},{"date":"2025-10-29","close":12975.75},{"date":"2025-10-30","close":12630.125},{"date":"2025-10-31","close":12412.875},{"date":"2025-11-03","close":12610.375},{"date":"2025-11-04","close":12669.625},{"date":"2025-11-05","close":12294.375},{"date":"2025-11-06","close":12491.875},{"date":"2025-11-07","close":12077.125},{"date":"2025-11-10","close":12096.875},{"date":"2025-11-11","close":11889.5},{"date":"2025-11-12","close":12057.375},{"date":"2025-11-13","close":12166.0},{"date":"2025-11-14","close":12472.125},{"date":"2025-11-17","close":12462.25},{"date":"2025-11-18","close":11919.125},{"date":"2025-11-19","close":11929.0},{"date":"2025-11-20","close":12205.5},{"date":"2025-11-21","close":11721.625},{"date":"2025-11-24","close":11741.375},{"date":"2025-11-25","close":11543.875},{"date":"2025-11-26","close":11672.25},{"date":"2025-11-27","close":11692.0},{"date":"2025-11-28","close":11968.5},{"date":"2025-12-01","close":11909.25},{"date":"2025-12-02","close":12047.5},{"date":"2025-12-03","close":12235.125},{"date":"2025-12-04","close":12047.5},{"date":"2025-12-05","close":12077.125},{"date":"2025-12-08","close":11948.75},{"date":"2025-12-09","close":11948.75},{"date":"2025-12-10","close":11958.625},{"date":"2025-12-11","close":11948.75},{"date":"2025-12-12","close":12067.25},{"date":"2025-12-15","close":11948.75},{"date":"2025-12-16","close":11899.375},{"date":"2025-12-17","close":11948.75},{"date":"2025-12-18","close":11850.0},{"date":"2025-12-19","close":11731.5},{"date":"2025-12-22","close":11583.375},{"date":"2025-12-23","close":11879.625},{"date":"2025-12-24","close":11642.625},{"date":"2025-12-26","close":11850.0},{"date":"2025-12-29","close":11960.0},{"date":"2025-12-30","close":12020.0},{"date":"2026-01-02","close":11960.0},{"date":"2026-01-05","close":11840.0},{"date":"2026-01-06","close":11850.0},{"date":"2026-01-07","close":11560.0},{"date":"2026-01-08","close":11340.0},{"date":"2026-01-09","close":11290.0},{"date":"2026-01-12","close":11490.0},{"date":"2026-01-13","close":11500.0},{"date":"2026-01-14","close":11290.0},{"date":"2026-01-15","close":11230.0},{"date":"2026-01-16","close":11100.0},{"date":"2026-01-19","close":10870.0},{"date":"2026-01-20","close":11250.0},{"date":"2026-01-21","close":11070.0},{"date":"2026-01-22","close":11210.0},{"date":"2026-01-23","close":11540.0},{"date":"2026-01-26","close":11660.0},{"date":"2026-01-27","close":11830.0},{"date":"2026-01-28","close":11830.0},{"date":"2026-01-29","close":11800.0},{"date":"2026-01-30","close":11790.0},{"date":"2026-02-02","close":12000.0},{"date":"2026-02-03","close":12740.0},{"date":"2026-02-04","close":12790.0},{"date":"2026-02-05","close":12870.0},{"date":"2026-02-06","close":13490.0},{"date":"2026-02-09","close":13900.0},{"date":"2026-02-10","close":15340.0},{"date":"2026-02-11","close":14950.0},{"date":"2026-02-12","close":15250.0},{"date":"2026-02-13","close":15140.0},{"date":"2026-02-19","close":15910.0},{"date":"2026-02-20","close":16170.0},{"date":"2026-02-23","close":16930.0},{"date":"2026-02-24","close":17100.0},{"date":"2026-02-25","close":16000.0},{"date":"2026-02-26","close":16090.0},{"date":"2026-02-27","close":15800.0},{"date":"2026-03-03","close":15250.0},{"date":"2026-03-04","close":13850.0},{"date":"2026-03-05","close":15130.0},{"date":"2026-03-06","close":15700.0},{"date":"2026-03-09","close":14500.0},{"date":"2026-03-10","close":15120.0},{"date":"2026-03-11","close":15000.0},{"date":"2026-03-12","close":14950.0},{"date":"2026-03-13","close":15830.0},{"date":"2026-03-16","close":16150.0},{"date":"2026-03-17","close":15810.0},{"date":"2026-03-18","close":15900.0},{"date":"2026-03-19","close":15420.0},{"date":"2026-03-20","close":19340.0},{"date":"2026-03-23","close":21200.0},{"date":"2026-03-24","close":20600.0},{"date":"2026-03-25","close":21800.0},{"date":"2026-03-26","close":22300.0},{"date":"2026-03-27","close":25000.0},{"date":"2026-03-30","close":22300.0},{"date":"2026-03-31","close":21700.0},{"date":"2026-04-01","close":20350.0},{"date":"2026-04-02","close":20100.0},{"date":"2026-04-03","close":19600.0},{"date":"2026-04-06","close":19540.0},{"date":"2026-04-07","close":19680.0},{"date":"2026-04-08","close":20450.0},{"date":"2026-04-09","close":19530.0},{"date":"2026-04-10","close":19470.0},{"date":"2026-04-13","close":19490.0},{"date":"2026-04-14","close":20600.0},{"date":"2026-04-15","close":19480.0},{"date":"2026-04-16","close":19750.0},{"date":"2026-04-17","close":19840.0},{"date":"2026-04-20","close":20200.0},{"date":"2026-04-21","close":20000.0},{"date":"2026-04-22","close":20050.0},{"date":"2026-04-23","close":19910.0},{"date":"2026-04-24","close":19900.0},{"date":"2026-04-27","close":19720.0},{"date":"2026-04-28","close":19310.0},{"date":"2026-04-29","close":19470.0},{"date":"2026-04-30","close":19230.0},{"date":"2026-05-04","close":18310.0},{"date":"2026-05-06","close":17290.0},{"date":"2026-05-07","close":16560.0},{"date":"2026-05-08","close":16020.0},{"date":"2026-05-11","close":16390.0},{"date":"2026-05-12","close":16060.0},{"date":"2026-05-13","close":16150.0},{"date":"2026-05-14","close":16150.0},{"date":"2026-05-15","close":15880.0},{"date":"2026-05-18","close":15880.0},{"date":"2026-05-19","close":15700.0},{"date":"2026-05-20","close":15400.0},{"date":"2026-05-21","close":15810.0},{"date":"2026-05-22","close":15800.0},{"date":"2026-05-26","close":15810.0},{"date":"2026-05-27","close":14960.0},{"date":"2026-05-28","close":14360.0},{"date":"2026-05-29","close":14000.0},{"date":"2026-06-01","close":14820.0},{"date":"2026-06-02","close":15160.0},{"date":"2026-06-04","close":14600.0},{"date":"2026-06-05","close":14610.0},{"date":"2026-06-08","close":13820.0},{"date":"2026-06-09","close":14280.0},{"date":"2026-06-10","close":14300.0},{"date":"2026-06-11","close":14400.0},{"date":"2026-06-12","close":13990.0},{"date":"2026-06-15","close":13810.0},{"date":"2026-06-16","close":13890.0},{"date":"2026-06-17","close":14270.0},{"date":"2026-06-18","close":13680.0},{"date":"2026-06-19","close":13700.0},{"date":"2026-06-22","close":13640.0},{"date":"2026-06-23","close":13210.0},{"date":"2026-06-24","close":13530.0},{"date":"2026-06-25","close":13390.0},{"date":"2026-06-26","close":12710.0},{"date":"2026-06-29","close":12960.0},{"date":"2026-06-30","close":12380.0},{"date":"2026-07-01","close":12420.0},{"date":"2026-07-02","close":12170.0},{"date":"2026-07-03","close":12640.0},{"date":"2026-07-06","close":12570.0},{"date":"2026-07-07","close":12580.0},{"date":"2026-07-08","close":12480.0},{"date":"2026-07-09","close":12270.0},{"date":"2026-07-10","close":11980.0},{"date":"2026-07-13","close":11820.0},{"date":"2026-07-14","close":11410.0},{"date":"2026-07-15","close":11080.0},{"date":"2026-07-16","close":10750.0},{"date":"2026-07-20","close":10510.0},{"date":"2026-07-21","close":10340.0},{"date":"2026-07-22","close":10340.0},{"date":"2026-07-23","close":10760.0},{"date":"2026-07-24","close":10760.0},{"date":"2026-07-27","close":10760.0},{"date":"2026-07-28","close":10240.0},{"date":"2026-07-29","close":9960.0},{"date":"2026-07-30","close":10340.0},{"date":"2026-07-31","close":10680.0},{"date":"2026-08-03","close":10470.0},{"date":"2026-08-04","close":10850.0},{"date":"2026-08-05","close":11060.0},{"date":"2026-08-06","close":11040.0},{"date":"2026-08-07","close":11370.0},{"date":"2026-08-10","close":11880.0},{"date":"2026-08-11","close":11520.0},{"date":"2026-08-12","close":11360.0},{"date":"2026-08-13","close":11450.0},{"date":"2026-08-14","close":11750.0},{"date":"2026-08-18","close":13110.0},{"date":"2026-08-19","close":12250.0},{"date":"2026-08-20","close":12300.0},{"date":"2026-08-21","close":11720.0},{"date":"2026-08-24","close":11670.0},{"date":"2026-08-25","close":11680.0},{"date":"2026-08-26","close":11390.0},{"date":"2026-08-27","close":11100.0},{"date":"2026-08-28","close":11100.0},{"date":"2026-08-31","close":10970.0},{"date":"2026-09-01","close":10660.0},{"date":"2026-09-02","close":10440.0},{"date":"2026-09-03","close":10380.0},{"date":"2026-09-04","close":10450.0},{"date":"2026-09-07","close":10440.0},{"date":"2026-09-08","close":10190.0},{"date":"2026-09-09","close":10190.0},{"date":"2026-09-10","close":10300.0},{"date":"2026-09-11","close":10310.0},{"date":"2026-09-14","close":10340.0},{"date":"2026-09-15","close":10400.0},{"date":"2026-09-16","close":10410.0},{"date":"2026-09-17","close":10200.0},{"date":"2026-09-18","close":10180.0},{"date":"2026-09-21","close":10010.0},{"date":"2026-09-22","close":9900.0},{"date":"2026-09-23","close":9970.0},{"date":"2026-09-28","close":10030.0},{"date":"2026-09-29","close":9920.0},{"date":"2026-09-30","close":9930.0},{"date":"2026-10-01","close":10000.0},{"date":"2026-10-02","close":10160.0},{"date":"2026-10-06","close":9960.0},{"date":"2026-10-07","close":9930.0},{"date":"2026-10-08","close":10000.0},{"date":"2026-10-12","close":9830.0},{"date":"2026-10-13","close":9890.0},{"date":"2026-10-14","close":9900.0},{"date":"2026-10-15","close":9720.0},{"date":"2026-10-16","close":9720.0},{"date":"2026-10-19","close":9630.0},{"date":"2026-10-20","close":9370.0},{"date":"2026-10-21","close":9360.0},{"date":"2026-10-22","close":9170.0},{"date":"2026-10-23","close":9000.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":2333.0,"foreign_net":-2333.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":2385.0,"foreign_net":-2385.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":482.0,"foreign_net":-482.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-1916.0,"foreign_net":1916.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-2149.0,"foreign_net":2252.0,"institution_net":-103.0},{"date":"2026-10-15","retail_net":-31690.0,"foreign_net":31587.0,"institution_net":103.0},{"date":"2026-10-14","retail_net":-1880.0,"foreign_net":1880.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":373.0,"foreign_net":-135.0,"institution_net":-238.0},{"date":"2026-10-12","retail_net":8553.0,"foreign_net":-8553.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":3695.0,"foreign_net":-3695.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-1789.0,"foreign_net":1551.0,"institution_net":238.0},{"date":"2026-10-06","retail_net":9367.0,"foreign_net":-9367.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":6530.0,"foreign_net":-6530.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-4364.0,"foreign_net":4364.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":418.0,"foreign_net":46.0,"institution_net":-464.0},{"date":"2026-09-29","retail_net":2994.0,"foreign_net":-2257.0,"institution_net":-737.0},{"date":"2026-09-28","retail_net":2157.0,"foreign_net":-2157.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":-9394.0,"foreign_net":10540.0,"institution_net":-1146.0},{"date":"2026-09-22","retail_net":-3701.0,"foreign_net":3701.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":1651.0,"foreign_net":-1651.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":849.0,"foreign_net":-849.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":6597.0,"foreign_net":-6597.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":2459.0,"foreign_net":-2459.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":4369.0,"foreign_net":-4369.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-1666.0,"foreign_net":1666.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":1755.0,"foreign_net":-1755.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":3573.0,"foreign_net":-3573.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-16837.0,"foreign_net":16837.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":-2959.0,"foreign_net":2959.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-2465.0,"foreign_net":2465.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":2333.0,"foreign_net":-2333.0,"institution_net":0},"d3":{"retail_net":5200.0,"foreign_net":-5200.0,"institution_net":0},"d7":{"retail_net":-32435.0,"foreign_net":32435.0,"institution_net":0.0},"d14":{"retail_net":-10070.0,"foreign_net":10070.0,"institution_net":0.0},"d30":{"retail_net":-20270.0,"foreign_net":22617.0,"institution_net":-2347.0}},"analysis":"최근 5일 외국인 순매수 -1032.00, 기관 순매수 -103.00. 30일 누적: 외국인 2.26만, 기관 -2347.00.","foreign_flow":-1032.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-103.0},"insider_trades":[],"price_analysis":{"current":9210.0,"low_30d":8910.0,"support":9077.0,"high_30d":10580.0,"change_1d":0.4,"change_7d":-5.3,"change_30d":-10.5,"resistance":10413.0,"position_in_range":18.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.31,"per":11.85,"quarter":"2024-Q2"},{"pbr":2.63,"per":9.37,"quarter":"2024-Q3"},{"pbr":2.76,"per":10.72,"quarter":"2024-Q4"},{"pbr":2.75,"per":11.73,"quarter":"2025-Q1"},{"pbr":2.47,"per":12.84,"quarter":"2025-Q2"},{"pbr":2.48,"per":11.69,"quarter":"2025-Q3"},{"pbr":2.2,"per":11.14,"quarter":"2025-Q4"},{"pbr":4.02,"per":25.57,"quarter":"2026-Q1"},{"pbr":2.2,"per":11.04,"quarter":"2026-Q2"},{"pbr":0.73,"per":8.21,"quarter":"현재"}],"timeline":[{"close":15814.6016,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":12824.2393,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":13825.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":13933.625,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":12758.5,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":13173.25,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":12020.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":21700.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":12380.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.76,"pbr_5y_low":2.2,"per_5y_avg":12.88,"per_5y_low":9.37,"current_pbr":0.73,"current_per":8.21,"pbr_5y_high":4.02,"per_5y_high":25.57,"pbr_5y_median":2.63,"per_5y_median":11.69,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"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 25 (30 이하 과매도 구간)","전분기 대비 매출 66% 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":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"investment_grade":{"growth":{"grade":"A","reason":"매출 +65.5%"},"momentum":{"grade":"D","reason":"RSI 25"},"valuation":{"grade":"C","reason":"PER 8.13x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.9%"},"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":3.55,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.91,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":8.3,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.1,"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":30.84,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":17.68,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":17.18,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.31,"per":11.85,"close":15814.6016,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.63,"per":9.37,"close":12824.2393,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.76,"per":10.72,"close":13825.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.75,"per":11.73,"close":13933.625,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.47,"per":12.84,"close":12758.5,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.48,"per":11.69,"close":13173.25,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.2,"per":11.14,"close":12020.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.02,"per":25.57,"close":21700.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.2,"per":11.04,"close":12380.0,"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":"8.1배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.9%"}],"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":493.0,"pbr":null,"per":null,"roa":0.035469299807244524,"roe":0.03912846147226032,"revenue":23379278699.0,"market_cap":null,"net_income":5245361134.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.308421941704661,"total_assets":147884541350.0,"total_equity":134054878128.0,"profit_margin":0.22435940824061262,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6292944825.0,"operating_margin":0.2691676208671557},{"eps":-25.11,"pbr":1.64,"per":18.72,"roa":-0.0018370374709756217,"roe":-0.0020729605950811675,"revenue":14126306553.0,"market_cap":214800000000.0,"net_income":-267017053.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.16876491261572582,"total_assets":145351990484.0,"total_equity":128809516994.0,"profit_margin":-0.018902113726485262,"dividend_yield":0.74,"fiscal_quarter":"Q1","operating_income":-1096275632.0,"operating_margin":-0.07760525568993717},{"eps":297.02,"pbr":null,"per":null,"roa":0.021978623206618943,"roe":0.024169427005822367,"revenue":14038071985.0,"market_cap":null,"net_income":3158253438.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.326044008599661,"total_assets":143696600479.0,"total_equity":130671423747.0,"profit_margin":0.22497772068519564,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3170037069.0,"operating_margin":0.22581712591210937},{"eps":356.52,"pbr":null,"per":null,"roa":0.027162240958326388,"roe":0.029851426382180506,"revenue":17865473136.0,"market_cap":null,"net_income":3790889435.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.26931773518522506,"total_assets":139564678806.0,"total_equity":126991902714.0,"profit_margin":0.21219082227165484,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3906729095.0,"operating_margin":0.2186748184758514},{"eps":220.24,"pbr":null,"per":null,"roa":0.016419416429765202,"roe":0.019008519692095577,"revenue":23020606627.0,"market_cap":null,"net_income":2341868887.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.1801355866155299,"total_assets":142628021953.0,"total_equity":123201013279.0,"profit_margin":0.10172924306231403,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3217915769.0,"operating_margin":0.13978414301323527},{"eps":205.41,"pbr":null,"per":null,"roa":0.015473695513942017,"roe":0.0180716688173458,"revenue":15258993618.0,"market_cap":null,"net_income":2184126431.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.2234168145255987,"total_assets":141150924744.0,"total_equity":120859144392.0,"profit_margin":0.14313699092340756,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2561335154.0,"operating_margin":0.16785741039819077},{"eps":344.51,"pbr":null,"per":null,"roa":0.026149131341670115,"roe":0.030593667735157228,"revenue":19455222933.0,"market_cap":null,"net_income":3663233085.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.205813015445234,"total_assets":140090048772.0,"total_equity":119738277761.0,"profit_margin":0.18829047077052066,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2797030930.0,"operating_margin":0.1437676113829397},{"eps":223.33,"pbr":null,"per":null,"roa":0.017029682169893753,"roe":0.020414842191058973,"revenue":16918380482.0,"market_cap":null,"net_income":2374673748.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2696700276869917,"total_assets":139443221800.0,"total_equity":116320945603.0,"profit_margin":0.1403605830077229,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3713647468.0,"operating_margin":0.2195037209354091},{"eps":414.23,"pbr":null,"per":null,"roa":0.030949493099389644,"roe":0.03865503146610167,"revenue":21945404421.0,"market_cap":null,"net_income":4404596724.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2888294174216531,"total_assets":142315633728.0,"total_equity":113946271855.0,"profit_margin":0.20070701999846274,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5269279940.0,"operating_margin":0.24010858213930747},{"eps":307.29,"pbr":null,"per":null,"roa":0.02221545403248144,"roe":0.029828891808459337,"revenue":19194109542.0,"market_cap":null,"net_income":3267506776.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2387006773601334,"total_assets":147082601653.0,"total_equity":109541675131.0,"profit_margin":0.17023487173760968,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3777795867.0,"operating_margin":0.1968205849160929},{"eps":424.29,"pbr":null,"per":null,"roa":0.03340473967429534,"roe":0.04216650475425143,"revenue":23500137395.0,"market_cap":null,"net_income":4511577909.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2778144170505604,"total_assets":135058017305.0,"total_equity":106994353345.0,"profit_margin":0.19198091624604308,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5818025249.0,"operating_margin":0.2475740950449877},{"eps":189.0,"pbr":null,"per":null,"roa":0.010024330949564751,"roe":0.012997149404186448,"revenue":18862689533.0,"market_cap":null,"net_income":1338805243.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.12390735806317849,"total_assets":133555570914.0,"total_equity":103007605850.0,"profit_margin":0.07097637061023454,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1648129853.0,"operating_margin":0.08737512485250955}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1334.81,"per":11.85,"date":"2024-06","close":15814.6,"source":"reported"},{"eps":1334.81,"per":13.81,"date":"2024-07","close":18432.39,"source":"reported"},{"eps":1334.81,"per":10.93,"date":"2024-08","close":14589.04,"source":"reported"},{"eps":1369.14,"per":9.37,"date":"2024-09","close":12824.24,"source":"reported"},{"eps":1369.14,"per":10.81,"date":"2024-10","close":14804.74,"source":"reported"},{"eps":1369.14,"per":10.05,"date":"2024-11","close":13755.66,"source":"reported"},{"eps":1289.36,"per":10.72,"date":"2024-12","close":13825.0,"source":"reported"},{"eps":1289.36,"per":12.33,"date":"2025-01","close":15898.75,"source":"reported"},{"eps":1289.36,"per":11.98,"date":"2025-02","close":15444.5,"source":"reported"},{"eps":1187.48,"per":11.73,"date":"2025-03","close":13933.62,"source":"reported"},{"eps":1187.48,"per":11.08,"date":"2025-04","close":13153.5,"source":"reported"},{"eps":1187.48,"per":10.12,"date":"2025-05","close":12017.88,"source":"reported"},{"eps":993.49,"per":12.84,"date":"2025-06","close":12758.5,"source":"reported"},{"eps":993.49,"per":12.42,"date":"2025-07","close":12343.75,"source":"reported"},{"eps":993.49,"per":11.83,"date":"2025-08","close":11751.25,"source":"reported"},{"eps":1126.68,"per":11.69,"date":"2025-09","close":13173.25,"source":"reported"},{"eps":1126.68,"per":11.02,"date":"2025-10","close":12412.88,"source":"reported"},{"eps":1126.68,"per":10.62,"date":"2025-11","close":11968.5,"source":"reported"},{"eps":1079.19,"per":11.14,"date":"2025-12","close":12020.0,"source":"reported"},{"eps":1079.19,"per":10.92,"date":"2026-01","close":11790.0,"source":"reported"},{"eps":1079.19,"per":14.64,"date":"2026-02","close":15800.0,"source":"reported"},{"eps":848.67,"per":25.57,"date":"2026-03","close":21700.0,"source":"reported"},{"eps":848.67,"per":22.66,"date":"2026-04","close":19230.0,"source":"reported"},{"eps":848.67,"per":16.5,"date":"2026-05","close":14000.0,"source":"reported"},{"eps":1121.43,"per":11.04,"date":"2026-06","close":12380.0,"source":"reported"},{"eps":1121.43,"per":9.52,"date":"2026-07","close":10680.0,"source":"reported"},{"eps":1121.43,"per":9.78,"date":"2026-08","close":10970.0,"source":"reported"},{"eps":1121.43,"per":8.85,"date":"2026-09","close":9930.0,"source":"reported"},{"eps":1121.43,"per":8.03,"date":"2026-10","close":9000.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":12.2,"std":3.67,"count":29,"current":8.03,"lower_1sd":8.53,"upper_1sd":15.87},"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":"하이텍팜","phase":"above-fold","symbol_resolved":true}