{"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":"2026-10-23T09:53:10.228346+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":48.5,"direction":"higher_better","percentile":81},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":158.1,"direction":"higher_better","percentile":92}],"summary":"매출 +48.5%","percentile":86},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":46.2,"direction":null,"percentile":46},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":49.7,"direction":"higher_better","percentile":85}],"summary":"RSI 46","percentile":54},"valuation":{"grade":"C","metrics":[],"summary":"PER 38.0x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":4.31,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":7.59,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.72,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.4%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.84,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.6,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":2.1,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.11,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.8x, 순차입금비율 1.6x","percentile":31}},"signals":[],"summary":"에이팩트(200470)은 Technology 섹터 KR 시장 종목입니다, 시가총액 4079.64억. 현재가 9,310원, 전일 대비 +7.1%, 30일 +49.7%. PER 38.0배 / ROE 5.4%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 59.30만, 기관 순매도 81.46만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 48% 성장"],"portfolio":null,"technical":{"macd":445.2861337778377,"grade":"C","trend":"상승","atr_14":942.8571428571429,"rsi_14":46.229050279329606,"sma_20":9225.0,"sma_60":6924.416666666667,"comment":"상승 추세, RSI 46","analysis":"RSI(14) 46.2로 중립 구간입니다. MACD(445.29)가 시그널선(712.86)을 하회합니다(데드크로스). 현재가가 SMA20(9225)과 SMA60(6924) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 7301~11149 (현재 위치 52%).","bb_lower":7301.175683696663,"bb_upper":11148.824316303337,"macd_signal":712.8613004385772},"change_pct":5.52,"chart_data":[{"date":"2024-10-23","open":2760,"high":2885,"low":2715,"close":2830,"volume":257329,"rsi_14":35.05,"sma_20":3020.75,"sma_60":3600.17,"sma_120":4747.29},{"date":"2024-10-24","open":2790,"high":2955,"low":2730,"close":2830,"volume":221408,"rsi_14":35.21,"sma_20":3016.5,"sma_60":3562.83,"sma_120":4722.79},{"date":"2024-10-25","open":2830,"high":2875,"low":2745,"close":2765,"volume":203839,"rsi_14":37.88,"sma_20":3005.25,"sma_60":3519.58,"sma_120":4698.33},{"date":"2024-10-28","open":2730,"high":2910,"low":2730,"close":2885,"volume":219223,"rsi_14":34.57,"sma_20":2998.75,"sma_60":3484.0,"sma_120":4673.04},{"date":"2024-10-29","open":2890,"high":2895,"low":2775,"close":2885,"volume":188064,"rsi_14":39.88,"sma_20":2981.5,"sma_60":3449.67,"sma_120":4647.33},{"date":"2024-10-30","open":2885,"high":2900,"low":2805,"close":2815,"volume":135414,"rsi_14":38.46,"sma_20":2955.25,"sma_60":3411.42,"sma_120":4620.54},{"date":"2024-10-31","open":2785,"high":2900,"low":2725,"close":2850,"volume":154587,"rsi_14":41.38,"sma_20":2940.25,"sma_60":3377.67,"sma_120":4595.04},{"date":"2024-11-01","open":2795,"high":2835,"low":2740,"close":2740,"volume":162931,"rsi_14":31.49,"sma_20":2920.0,"sma_60":3338.83,"sma_120":4570.62},{"date":"2024-11-04","open":2740,"high":2855,"low":2740,"close":2850,"volume":154928,"rsi_14":39.3,"sma_20":2912.25,"sma_60":3303.33,"sma_120":4544.62},{"date":"2024-11-05","open":2825,"high":2870,"low":2810,"close":2835,"volume":85216,"rsi_14":42.93,"sma_20":2895.25,"sma_60":3275.75,"sma_120":4518.67},{"date":"2024-11-06","open":2845,"high":2905,"low":2720,"close":2760,"volume":153417,"rsi_14":40.51,"sma_20":2880.75,"sma_60":3263.42,"sma_120":4493.17},{"date":"2024-11-07","open":2785,"high":2785,"low":2655,"close":2660,"volume":270689,"rsi_14":41.58,"sma_20":2863.25,"sma_60":3242.75,"sma_120":4468.25},{"date":"2024-11-08","open":2705,"high":2800,"low":2680,"close":2700,"volume":154315,"rsi_14":38.67,"sma_20":2848.25,"sma_60":3221.25,"sma_120":4444.83},{"date":"2024-11-11","open":2700,"high":2705,"low":2530,"close":2535,"volume":229686,"rsi_14":36.84,"sma_20":2821.25,"sma_60":3199.17,"sma_120":4419.71},{"date":"2024-11-12","open":2510,"high":2535,"low":2310,"close":2390,"volume":374579,"rsi_14":29.05,"sma_20":2787.5,"sma_60":3173.92,"sma_120":4393.38},{"date":"2024-11-13","open":2310,"high":2440,"low":2310,"close":2350,"volume":274127,"rsi_14":27.98,"sma_20":2756.75,"sma_60":3147.42,"sma_120":4369.71},{"date":"2024-11-14","open":2330,"high":2385,"low":2230,"close":2230,"volume":301524,"rsi_14":26.64,"sma_20":2721.0,"sma_60":3119.67,"sma_120":4343.88},{"date":"2024-11-15","open":2150,"high":2355,"low":2150,"close":2290,"volume":297344,"rsi_14":22.58,"sma_20":2694.5,"sma_60":3088.92,"sma_120":4314.71},{"date":"2024-11-18","open":2270,"high":2430,"low":2270,"close":2335,"volume":215106,"rsi_14":25.66,"sma_20":2666.0,"sma_60":3061.0,"sma_120":4286.92},{"date":"2024-11-19","open":2315,"high":2365,"low":2280,"close":2305,"volume":130422,"rsi_14":26.61,"sma_20":2642.0,"sma_60":3036.17,"sma_120":4257.38},{"date":"2024-11-20","open":2310,"high":2350,"low":2260,"close":2260,"volume":96327,"rsi_14":23.18,"sma_20":2613.5,"sma_60":3008.75,"sma_120":4227.46},{"date":"2024-11-21","open":2265,"high":2675,"low":2200,"close":2200,"volume":2309625,"rsi_14":24.29,"sma_20":2582.0,"sma_60":2980.83,"sma_120":4196.29},{"date":"2024-11-22","open":2205,"high":2350,"low":2200,"close":2265,"volume":263517,"rsi_14":20.9,"sma_20":2557.0,"sma_60":2956.58,"sma_120":4165.83},{"date":"2024-11-25","open":2270,"high":2415,"low":2270,"close":2405,"volume":250031,"rsi_14":30.97,"sma_20":2533.0,"sma_60":2935.25,"sma_120":4137.54},{"date":"2024-11-26","open":2365,"high":2405,"low":2350,"close":2365,"volume":98042,"rsi_14":31.96,"sma_20":2507.0,"sma_60":2915.92,"sma_120":4110.92},{"date":"2024-11-27","open":2365,"high":2365,"low":2260,"close":2280,"volume":187781,"rsi_14":32.41,"sma_20":2480.25,"sma_60":2895.33,"sma_120":4083.5},{"date":"2024-11-28","open":2260,"high":2290,"low":2210,"close":2220,"volume":125037,"rsi_14":28.18,"sma_20":2448.75,"sma_60":2874.17,"sma_120":4055.5},{"date":"2024-11-29","open":2220,"high":2225,"low":2115,"close":2130,"volume":151472,"rsi_14":30.24,"sma_20":2418.25,"sma_60":2853.75,"sma_120":4012.83},{"date":"2024-12-02","open":2130,"high":2180,"low":2020,"close":2020,"volume":205917,"rsi_14":31.31,"sma_20":2376.75,"sma_60":2831.0,"sma_120":3977.5},{"date":"2024-12-03","open":2000,"high":2090,"low":2000,"close":2055,"volume":110907,"rsi_14":35.03,"sma_20":2337.75,"sma_60":2800.58,"sma_120":3943.38},{"date":"2024-12-04","open":1995,"high":2030,"low":1934,"close":1956,"volume":338081,"rsi_14":35.79,"sma_20":2297.55,"sma_60":2769.18,"sma_120":3908.84},{"date":"2024-12-05","open":1956,"high":1999,"low":1914,"close":1971,"volume":202615,"rsi_14":32.64,"sma_20":2263.1,"sma_60":2744.03,"sma_120":3874.43},{"date":"2024-12-06","open":1945,"high":1984,"low":1788,"close":1862,"volume":380755,"rsi_14":25.94,"sma_20":2221.2,"sma_60":2717.07,"sma_120":3839.03},{"date":"2024-12-09","open":1799,"high":1858,"low":1721,"close":1730,"volume":285134,"rsi_14":23.5,"sma_20":2180.95,"sma_60":2692.32,"sma_120":3801.78},{"date":"2024-12-10","open":1710,"high":1900,"low":1710,"close":1900,"volume":263077,"rsi_14":35.12,"sma_20":2156.45,"sma_60":2669.98,"sma_120":3766.87},{"date":"2024-12-11","open":1900,"high":2140,"low":1900,"close":2125,"volume":315165,"rsi_14":47.27,"sma_20":2145.2,"sma_60":2654.73,"sma_120":3734.74},{"date":"2024-12-12","open":2125,"high":2180,"low":2070,"close":2125,"volume":178457,"rsi_14":44.66,"sma_20":2139.95,"sma_60":2640.65,"sma_120":3701.37},{"date":"2024-12-13","open":2105,"high":2230,"low":2050,"close":2190,"volume":170425,"rsi_14":41.3,"sma_20":2134.95,"sma_60":2623.9,"sma_120":3668.12},{"date":"2024-12-16","open":2260,"high":2270,"low":2190,"close":2190,"volume":110802,"rsi_14":42.68,"sma_20":2127.7,"sma_60":2609.73,"sma_120":3635.62},{"date":"2024-12-17","open":2170,"high":2260,"low":2060,"close":2255,"volume":132788,"rsi_14":48.94,"sma_20":2125.2,"sma_60":2597.65,"sma_120":3605.16},{"date":"2024-12-18","open":2255,"high":2275,"low":2180,"close":2275,"volume":146111,"rsi_14":52.42,"sma_20":2125.95,"sma_60":2586.73,"sma_120":3573.45},{"date":"2024-12-19","open":2165,"high":2250,"low":2140,"close":2240,"volume":55940,"rsi_14":55.09,"sma_20":2127.95,"sma_60":2575.48,"sma_120":3540.95},{"date":"2024-12-20","open":2245,"high":2245,"low":2085,"close":2095,"volume":110218,"rsi_14":53.36,"sma_20":2119.45,"sma_60":2560.57,"sma_120":3508.16},{"date":"2024-12-23","open":2100,"high":2270,"low":2080,"close":2205,"volume":192474,"rsi_14":56.3,"sma_20":2109.45,"sma_60":2547.07,"sma_120":3474.03},{"date":"2024-12-24","open":2210,"high":2250,"low":2100,"close":2125,"volume":95867,"rsi_14":57.22,"sma_20":2097.45,"sma_60":2528.65,"sma_120":3439.32},{"date":"2024-12-26","open":2180,"high":2180,"low":2075,"close":2075,"volume":72015,"rsi_14":54.31,"sma_20":2087.2,"sma_60":2507.57,"sma_120":3405.87},{"date":"2024-12-27","open":2125,"high":2615,"low":2065,"close":2185,"volume":3502705,"rsi_14":63.38,"sma_20":2085.45,"sma_60":2491.48,"sma_120":3373.74},{"date":"2024-12-30","open":2145,"high":2180,"low":2100,"close":2145,"volume":298313,"rsi_14":68.61,"sma_20":2086.2,"sma_60":2474.82,"sma_120":3341.45},{"date":"2025-01-02","open":2115,"high":2140,"low":2075,"close":2105,"volume":194537,"rsi_14":60.41,"sma_20":2090.45,"sma_60":2459.82,"sma_120":3309.41},{"date":"2025-01-03","open":2105,"high":2400,"low":2090,"close":2325,"volume":693830,"rsi_14":60.2,"sma_20":2103.95,"sma_60":2445.65,"sma_120":3279.78},{"date":"2025-01-06","open":2290,"high":2465,"low":2290,"close":2365,"volume":242948,"rsi_14":61.76,"sma_20":2124.4,"sma_60":2434.23,"sma_120":3249.32},{"date":"2025-01-07","open":2440,"high":2595,"low":2360,"close":2465,"volume":926330,"rsi_14":63.03,"sma_20":2149.1,"sma_60":2425.15,"sma_120":3217.87},{"date":"2025-01-08","open":2430,"high":2915,"low":2355,"close":2670,"volume":6475370,"rsi_14":69.05,"sma_20":2189.5,"sma_60":2419.65,"sma_120":3188.28},{"date":"2025-01-09","open":3145,"high":3470,"low":3035,"close":3180,"volume":18481671,"rsi_14":77.13,"sma_20":2262.0,"sma_60":2421.4,"sma_120":3163.2},{"date":"2025-01-10","open":3125,"high":3290,"low":3030,"close":3055,"volume":2790240,"rsi_14":71.55,"sma_20":2319.75,"sma_60":2421.23,"sma_120":3138.82},{"date":"2025-01-13","open":2950,"high":3000,"low":2920,"close":2920,"volume":837095,"rsi_14":67.8,"sma_20":2359.5,"sma_60":2420.48,"sma_120":3112.99},{"date":"2025-01-14","open":2910,"high":3200,"low":2715,"close":3200,"volume":4014496,"rsi_14":77.02,"sma_20":2413.25,"sma_60":2424.73,"sma_120":3089.57},{"date":"2025-01-15","open":3100,"high":3140,"low":2960,"close":2960,"volume":798184,"rsi_14":67.36,"sma_20":2451.75,"sma_60":2427.07,"sma_120":3069.16},{"date":"2025-01-16","open":2985,"high":3050,"low":2895,"close":2905,"volume":501933,"rsi_14":68.14,"sma_20":2487.5,"sma_60":2427.07,"sma_120":3049.7},{"date":"2025-01-17","open":2905,"high":3320,"low":2820,"close":3010,"volume":4125932,"rsi_14":71.2,"sma_20":2525.25,"sma_60":2430.82,"sma_120":3032.7},{"date":"2025-01-20","open":2980,"high":3015,"low":2915,"close":2925,"volume":496926,"rsi_14":66.97,"sma_20":2557.75,"sma_60":2432.4,"sma_120":3016.28},{"date":"2025-01-21","open":2925,"high":2960,"low":2820,"close":2860,"volume":447175,"rsi_14":66.21,"sma_20":2588.75,"sma_60":2432.9,"sma_120":2997.87},{"date":"2025-01-22","open":2860,"high":3040,"low":2780,"close":2805,"volume":444564,"rsi_14":65.77,"sma_20":2624.25,"sma_60":2433.57,"sma_120":2976.57},{"date":"2025-01-23","open":2805,"high":2820,"low":2685,"close":2705,"volume":358526,"rsi_14":59.05,"sma_20":2649.25,"sma_60":2430.57,"sma_120":2957.28},{"date":"2025-01-24","open":2690,"high":2750,"low":2675,"close":2675,"volume":176363,"rsi_14":57.42,"sma_20":2676.75,"sma_60":2427.07,"sma_120":2938.37},{"date":"2025-01-31","open":2565,"high":2665,"low":2495,"close":2550,"volume":303027,"rsi_14":52.01,"sma_20":2700.5,"sma_60":2422.65,"sma_120":2917.03},{"date":"2025-02-03","open":2520,"high":2520,"low":2365,"close":2380,"volume":228322,"rsi_14":43.03,"sma_20":2710.25,"sma_60":2414.82,"sma_120":2896.24},{"date":"2025-02-04","open":2425,"high":2520,"low":2425,"close":2470,"volume":149540,"rsi_14":28.61,"sma_20":2726.5,"sma_60":2410.32,"sma_120":2874.57},{"date":"2025-02-05","open":2450,"high":2550,"low":2420,"close":2505,"volume":156997,"rsi_14":32.48,"sma_20":2746.5,"sma_60":2404.57,"sma_120":2853.95},{"date":"2025-02-06","open":2590,"high":2600,"low":2460,"close":2540,"volume":181494,"rsi_14":37.07,"sma_20":2757.25,"sma_60":2399.65,"sma_120":2837.7},{"date":"2025-02-07","open":2525,"high":2700,"low":2475,"close":2650,"volume":432885,"rsi_14":28.85,"sma_20":2771.5,"sma_60":2397.82,"sma_120":2830.62},{"date":"2025-02-10","open":2650,"high":2725,"low":2570,"close":2720,"volume":282807,"rsi_14":39.38,"sma_20":2784.25,"sma_60":2398.82,"sma_120":2820.78},{"date":"2025-02-11","open":2700,"high":2725,"low":2620,"close":2675,"volume":256232,"rsi_14":39.73,"sma_20":2784.5,"sma_60":2398.4,"sma_120":2809.82},{"date":"2025-02-12","open":2675,"high":2680,"low":2530,"close":2535,"volume":231887,"rsi_14":29.44,"sma_20":2752.25,"sma_60":2398.4,"sma_120":2798.78},{"date":"2025-02-13","open":2550,"high":2630,"low":2535,"close":2580,"volume":129919,"rsi_14":34.53,"sma_20":2728.5,"sma_60":2401.57,"sma_120":2787.74},{"date":"2025-02-14","open":2585,"high":3090,"low":2585,"close":2725,"volume":6760305,"rsi_14":44.35,"sma_20":2718.75,"sma_60":2407.82,"sma_120":2777.62},{"date":"2025-02-17","open":2950,"high":3240,"low":2890,"close":3030,"volume":5833981,"rsi_14":57.79,"sma_20":2710.25,"sma_60":2421.15,"sma_120":2770.41},{"date":"2025-02-18","open":2990,"high":3045,"low":2945,"close":3005,"volume":705135,"rsi_14":60.95,"sma_20":2712.5,"sma_60":2433.07,"sma_120":2760.99},{"date":"2025-02-19","open":2960,"high":3095,"low":2955,"close":3025,"volume":685944,"rsi_14":62.87,"sma_20":2718.5,"sma_60":2444.57,"sma_120":2752.78},{"date":"2025-02-20","open":3025,"high":3025,"low":2855,"close":2865,"volume":429903,"rsi_14":61.29,"sma_20":2711.25,"sma_60":2453.9,"sma_120":2745.03},{"date":"2025-02-21","open":2895,"high":2895,"low":2775,"close":2815,"volume":275327,"rsi_14":67.06,"sma_20":2705.75,"sma_60":2463.15,"sma_120":2735.95},{"date":"2025-02-24","open":2780,"high":2835,"low":2650,"close":2815,"volume":182993,"rsi_14":64.56,"sma_20":2703.5,"sma_60":2473.4,"sma_120":2727.12},{"date":"2025-02-25","open":2760,"high":2965,"low":2740,"close":2850,"volume":330049,"rsi_14":64.56,"sma_20":2705.75,"sma_60":2483.15,"sma_120":2719.87},{"date":"2025-02-26","open":2890,"high":3040,"low":2795,"close":2845,"volume":278451,"rsi_14":63.2,"sma_20":2712.75,"sma_60":2490.48,"sma_120":2712.87},{"date":"2025-02-27","open":2885,"high":2890,"low":2700,"close":2725,"volume":241503,"rsi_14":53.22,"sma_20":2715.25,"sma_60":2496.48,"sma_120":2706.2},{"date":"2025-02-28","open":2635,"high":2695,"low":2600,"close":2625,"volume":178975,"rsi_14":46.03,"sma_20":2719.0,"sma_60":2502.23,"sma_120":2698.78},{"date":"2025-03-04","open":2600,"high":2640,"low":2520,"close":2570,"volume":115909,"rsi_14":45.64,"sma_20":2728.5,"sma_60":2508.07,"sma_120":2691.12},{"date":"2025-03-05","open":2550,"high":2635,"low":2540,"close":2580,"volume":82169,"rsi_14":52.09,"sma_20":2734.0,"sma_60":2515.57,"sma_120":2684.66},{"date":"2025-03-06","open":2605,"high":2615,"low":2470,"close":2470,"volume":164807,"rsi_14":45.18,"sma_20":2732.25,"sma_60":2523.07,"sma_120":2677.03},{"date":"2025-03-07","open":2450,"high":2490,"low":2395,"close":2445,"volume":114571,"rsi_14":36.27,"sma_20":2727.5,"sma_60":2529.57,"sma_120":2665.07},{"date":"2025-03-10","open":2485,"high":2485,"low":2420,"close":2420,"volume":54192,"rsi_14":8.78,"sma_20":2716.0,"sma_60":2537.3,"sma_120":2653.24},{"date":"2025-03-11","open":2325,"high":2410,"low":2325,"close":2365,"volume":103090,"rsi_14":8.44,"sma_20":2698.25,"sma_60":2543.87,"sma_120":2643.95},{"date":"2025-03-12","open":2350,"high":2545,"low":2350,"close":2490,"volume":117296,"rsi_14":19.43,"sma_20":2689.0,"sma_60":2554.33,"sma_120":2635.7},{"date":"2025-03-13","open":2500,"high":2540,"low":2440,"close":2455,"volume":96586,"rsi_14":22.67,"sma_20":2685.0,"sma_60":2566.42,"sma_120":2629.37},{"date":"2025-03-14","open":2430,"high":2565,"low":2430,"close":2565,"volume":115875,"rsi_14":34.57,"sma_20":2684.25,"sma_60":2577.5,"sma_120":2623.74},{"date":"2025-03-17","open":2535,"high":2865,"low":2535,"close":2720,"volume":935737,"rsi_14":45.08,"sma_20":2684.0,"sma_60":2587.42,"sma_120":2621.07},{"date":"2025-03-18","open":2720,"high":2735,"low":2625,"close":2680,"volume":125994,"rsi_14":41.24,"sma_20":2666.5,"sma_60":2596.67,"sma_120":2618.66},{"date":"2025-03-19","open":2640,"high":2765,"low":2640,"close":2680,"volume":209403,"rsi_14":41.45,"sma_20":2650.25,"sma_60":2604.83,"sma_120":2614.37},{"date":"2025-03-20","open":2685,"high":2750,"low":2595,"close":2625,"volume":112075,"rsi_14":44.44,"sma_20":2630.25,"sma_60":2612.08,"sma_120":2610.91},{"date":"2025-03-21","open":2720,"high":2815,"low":2630,"close":2725,"volume":581901,"rsi_14":55.56,"sma_20":2623.25,"sma_60":2619.92,"sma_120":2608.78},{"date":"2025-03-24","open":2725,"high":2760,"low":2635,"close":2720,"volume":149617,"rsi_14":58.82,"sma_20":2618.5,"sma_60":2627.33,"sma_120":2607.03},{"date":"2025-03-25","open":2690,"high":2760,"low":2615,"close":2640,"volume":181170,"rsi_14":53.26,"sma_20":2609.75,"sma_60":2634.0,"sma_120":2604.74},{"date":"2025-03-26","open":2640,"high":2665,"low":2600,"close":2645,"volume":82431,"rsi_14":60.74,"sma_20":2599.5,"sma_60":2643.17,"sma_120":2601.87},{"date":"2025-03-27","open":2625,"high":2630,"low":2570,"close":2575,"volume":71577,"rsi_14":57.56,"sma_20":2586.0,"sma_60":2649.33,"sma_120":2598.2},{"date":"2025-03-28","open":2565,"high":2625,"low":2445,"close":2500,"volume":138616,"rsi_14":54.4,"sma_20":2574.75,"sma_60":2655.58,"sma_120":2592.12},{"date":"2025-03-31","open":2450,"high":2455,"low":2320,"close":2330,"volume":160422,"rsi_14":48.29,"sma_20":2560.0,"sma_60":2659.83,"sma_120":2583.7},{"date":"2025-04-01","open":2325,"high":2455,"low":2325,"close":2435,"volume":97930,"rsi_14":47.26,"sma_20":2553.25,"sma_60":2664.0,"sma_120":2577.74},{"date":"2025-04-02","open":2450,"high":2450,"low":2340,"close":2350,"volume":104528,"rsi_14":45.02,"sma_20":2541.75,"sma_60":2667.42,"sma_120":2571.12},{"date":"2025-04-03","open":2335,"high":2385,"low":2280,"close":2375,"volume":104571,"rsi_14":40.21,"sma_20":2537.0,"sma_60":2671.92,"sma_120":2565.87},{"date":"2025-04-04","open":2300,"high":2440,"low":2275,"close":2340,"volume":159277,"rsi_14":27.65,"sma_20":2531.75,"sma_60":2672.17,"sma_120":2558.91},{"date":"2025-04-07","open":2205,"high":2285,"low":1988,"close":2000,"volume":231243,"rsi_14":20.43,"sma_20":2510.75,"sma_60":2666.08,"sma_120":2550.16},{"date":"2025-04-08","open":2065,"high":2445,"low":2065,"close":2205,"volume":471304,"rsi_14":32.47,"sma_20":2502.75,"sma_60":2661.75,"sma_120":2543.45},{"date":"2025-04-09","open":2205,"high":2205,"low":2110,"close":2125,"volume":99663,"rsi_14":31.88,"sma_20":2484.5,"sma_60":2652.67,"sma_120":2536.16},{"date":"2025-04-10","open":2415,"high":2415,"low":2215,"close":2235,"volume":140628,"rsi_14":32.37,"sma_20":2473.5,"sma_60":2636.92,"sma_120":2529.16},{"date":"2025-04-11","open":2170,"high":2300,"low":2170,"close":2300,"volume":78267,"rsi_14":35.52,"sma_20":2460.25,"sma_60":2624.33,"sma_120":2522.78},{"date":"2025-04-14","open":2310,"high":2365,"low":2250,"close":2330,"volume":115984,"rsi_14":38.93,"sma_20":2440.75,"sma_60":2614.5,"sma_120":2517.49},{"date":"2025-04-15","open":2310,"high":2360,"low":2290,"close":2340,"volume":121635,"rsi_14":39.15,"sma_20":2423.75,"sma_60":2600.17,"sma_120":2512.45},{"date":"2025-04-16","open":2330,"high":2340,"low":2245,"close":2245,"volume":87704,"rsi_14":38.46,"sma_20":2402.0,"sma_60":2588.25,"sma_120":2507.66},{"date":"2025-04-17","open":2240,"high":2295,"low":2235,"close":2295,"volume":70203,"rsi_14":42.7,"sma_20":2385.5,"sma_60":2578.08,"sma_120":2502.57},{"date":"2025-04-18","open":2310,"high":2310,"low":2210,"close":2290,"volume":66473,"rsi_14":48.39,"sma_20":2363.75,"sma_60":2566.08,"sma_120":2498.45},{"date":"2025-04-21","open":2290,"high":2325,"low":2210,"close":2265,"volume":69458,"rsi_14":42.67,"sma_20":2341.0,"sma_60":2555.08,"sma_120":2493.74},{"date":"2025-04-22","open":2255,"high":2262,"low":2200,"close":2220,"volume":82009,"rsi_14":44.2,"sma_20":2320.0,"sma_60":2544.42,"sma_120":2488.66},{"date":"2025-04-23","open":2295,"high":2295,"low":2220,"close":2285,"volume":98649,"rsi_14":46.12,"sma_20":2302.0,"sma_60":2535.75,"sma_120":2484.66},{"date":"2025-04-24","open":2310,"high":2345,"low":2230,"close":2265,"volume":92300,"rsi_14":46.72,"sma_20":2286.5,"sma_60":2528.42,"sma_120":2479.49},{"date":"2025-04-25","open":2290,"high":2310,"low":2260,"close":2305,"volume":81149,"rsi_14":68.05,"sma_20":2276.75,"sma_60":2522.25,"sma_120":2474.66},{"date":"2025-04-28","open":2305,"high":2305,"low":2225,"close":2240,"volume":90439,"rsi_14":52.48,"sma_20":2272.25,"sma_60":2517.08,"sma_120":2469.87},{"date":"2025-04-29","open":2240,"high":2265,"low":2190,"close":2245,"volume":113830,"rsi_14":59.52,"sma_20":2262.75,"sma_60":2514.83,"sma_120":2464.82},{"date":"2025-04-30","open":2245,"high":2270,"low":2120,"close":2140,"volume":126749,"rsi_14":42.4,"sma_20":2252.25,"sma_60":2509.33,"sma_120":2459.82},{"date":"2025-05-02","open":2140,"high":2195,"low":2100,"close":2145,"volume":68250,"rsi_14":36.28,"sma_20":2240.75,"sma_60":2503.33,"sma_120":2453.95},{"date":"2025-05-07","open":2140,"high":2195,"low":2140,"close":2185,"volume":53005,"rsi_14":37.39,"sma_20":2233.0,"sma_60":2497.42,"sma_120":2448.53},{"date":"2025-05-08","open":2210,"high":2245,"low":2150,"close":2205,"volume":47019,"rsi_14":38.46,"sma_20":2243.25,"sma_60":2490.0,"sma_120":2443.91},{"date":"2025-05-09","open":2205,"high":2230,"low":2150,"close":2170,"volume":53546,"rsi_14":42.86,"sma_20":2241.5,"sma_60":2480.83,"sma_120":2439.82},{"date":"2025-05-12","open":2155,"high":2355,"low":2155,"close":2290,"volume":204190,"rsi_14":49.58,"sma_20":2249.75,"sma_60":2474.42,"sma_120":2436.41},{"date":"2025-05-13","open":2315,"high":2360,"low":2225,"close":2255,"volume":130403,"rsi_14":47.2,"sma_20":2250.75,"sma_60":2469.75,"sma_120":2434.07},{"date":"2025-05-14","open":2255,"high":2305,"low":2235,"close":2245,"volume":143547,"rsi_14":48.36,"sma_20":2248.0,"sma_60":2464.17,"sma_120":2432.87},{"date":"2025-05-15","open":2245,"high":2270,"low":2185,"close":2185,"volume":123594,"rsi_14":47.2,"sma_20":2240.75,"sma_60":2455.17,"sma_120":2431.49},{"date":"2025-05-16","open":2185,"high":2195,"low":2070,"close":2095,"volume":152368,"rsi_14":35.38,"sma_20":2228.5,"sma_60":2439.58,"sma_120":2430.37},{"date":"2025-05-19","open":2085,"high":2100,"low":2035,"close":2100,"volume":56861,"rsi_14":37.01,"sma_20":2221.25,"sma_60":2424.5,"sma_120":2428.78},{"date":"2025-05-20","open":2110,"high":2180,"low":2110,"close":2175,"volume":54767,"rsi_14":40.3,"sma_20":2215.25,"sma_60":2410.33,"sma_120":2427.45},{"date":"2025-05-21","open":2180,"high":2200,"low":2140,"close":2170,"volume":52314,"rsi_14":44.26,"sma_20":2209.25,"sma_60":2398.75,"sma_120":2426.32},{"date":"2025-05-22","open":2140,"high":2140,"low":2080,"close":2130,"volume":59396,"rsi_14":41.09,"sma_20":2202.5,"sma_60":2387.33,"sma_120":2425.24},{"date":"2025-05-23","open":2105,"high":2160,"low":2080,"close":2110,"volume":50099,"rsi_14":47.32,"sma_20":2197.0,"sma_60":2375.58,"sma_120":2424.49},{"date":"2025-05-26","open":2110,"high":2145,"low":2080,"close":2105,"volume":50273,"rsi_14":46.43,"sma_20":2188.0,"sma_60":2363.17,"sma_120":2423.16},{"date":"2025-05-27","open":2105,"high":2115,"low":2060,"close":2090,"volume":64896,"rsi_14":41.12,"sma_20":2179.25,"sma_60":2350.58,"sma_120":2420.53},{"date":"2025-05-28","open":2130,"high":2200,"low":2100,"close":2170,"volume":103562,"rsi_14":47.06,"sma_20":2172.5,"sma_60":2341.33,"sma_120":2418.91},{"date":"2025-05-29","open":2185,"high":2200,"low":2120,"close":2180,"volume":87105,"rsi_14":50.88,"sma_20":2169.5,"sma_60":2333.92,"sma_120":2418.07},{"date":"2025-05-30","open":2195,"high":2195,"low":2125,"close":2150,"volume":40772,"rsi_14":35.42,"sma_20":2164.75,"sma_60":2326.92,"sma_120":2417.49},{"date":"2025-06-02","open":2180,"high":2180,"low":2080,"close":2120,"volume":128724,"rsi_14":35.79,"sma_20":2163.75,"sma_60":2319.25,"sma_120":2417.41},{"date":"2025-06-04","open":2120,"high":2225,"low":2120,"close":2170,"volume":68721,"rsi_14":42.72,"sma_20":2165.0,"sma_60":2314.25,"sma_120":2418.66},{"date":"2025-06-05","open":2220,"high":2270,"low":2175,"close":2250,"volume":154052,"rsi_14":56.07,"sma_20":2168.25,"sma_60":2311.0,"sma_120":2420.28},{"date":"2025-06-09","open":2300,"high":2300,"low":2245,"close":2270,"volume":131453,"rsi_14":68.82,"sma_20":2171.5,"sma_60":2308.5,"sma_120":2422.9},{"date":"2025-06-10","open":2275,"high":2290,"low":2210,"close":2240,"volume":159049,"rsi_14":64.29,"sma_20":2175.0,"sma_60":2306.42,"sma_120":2425.14},{"date":"2025-06-11","open":2240,"high":2330,"low":2240,"close":2330,"volume":228262,"rsi_14":65.35,"sma_20":2177.0,"sma_60":2303.75,"sma_120":2429.04},{"date":"2025-06-12","open":2340,"high":2395,"low":2275,"close":2365,"volume":115117,"rsi_14":68.22,"sma_20":2182.5,"sma_60":2302.25,"sma_120":2434.33},{"date":"2025-06-13","open":2370,"high":2380,"low":2240,"close":2260,"volume":122639,"rsi_14":60.83,"sma_20":2183.25,"sma_60":2297.17,"sma_120":2437.33},{"date":"2025-06-16","open":2215,"high":2260,"low":2170,"close":2185,"volume":102460,"rsi_14":55.73,"sma_20":2183.25,"sma_60":2288.25,"sma_120":2437.83},{"date":"2025-06-17","open":2185,"high":2580,"low":2185,"close":2445,"volume":892795,"rsi_14":68.68,"sma_20":2200.75,"sma_60":2284.33,"sma_120":2440.5},{"date":"2025-06-18","open":2440,"high":2455,"low":2345,"close":2455,"volume":237213,"rsi_14":70.17,"sma_20":2218.5,"sma_60":2280.58,"sma_120":2442.71},{"date":"2025-06-19","open":2455,"high":2470,"low":2385,"close":2460,"volume":122515,"rsi_14":67.47,"sma_20":2232.75,"sma_60":2277.83,"sma_120":2444.96},{"date":"2025-06-20","open":2450,"high":2475,"low":2400,"close":2435,"volume":94962,"rsi_14":65.09,"sma_20":2246.0,"sma_60":2273.0,"sma_120":2446.46},{"date":"2025-06-23","open":2415,"high":2415,"low":2300,"close":2310,"volume":201103,"rsi_14":58.51,"sma_20":2255.0,"sma_60":2266.17,"sma_120":2446.75},{"date":"2025-06-24","open":2345,"high":2430,"low":2325,"close":2420,"volume":201190,"rsi_14":64.71,"sma_20":2270.5,"sma_60":2262.5,"sma_120":2448.25},{"date":"2025-06-25","open":2450,"high":2470,"low":2385,"close":2405,"volume":86614,"rsi_14":61.93,"sma_20":2285.5,"sma_60":2258.5,"sma_120":2450.83},{"date":"2025-06-26","open":2445,"high":2475,"low":2380,"close":2415,"volume":165310,"rsi_14":59.02,"sma_20":2301.75,"sma_60":2255.83,"sma_120":2452.58},{"date":"2025-06-27","open":2415,"high":2425,"low":2340,"close":2395,"volume":109845,"rsi_14":56.83,"sma_20":2313.0,"sma_60":2254.08,"sma_120":2454.83},{"date":"2025-06-30","open":2410,"high":2525,"low":2270,"close":2345,"volume":150339,"rsi_14":55.61,"sma_20":2321.25,"sma_60":2254.33,"sma_120":2457.08},{"date":"2025-07-01","open":2345,"high":2380,"low":2280,"close":2305,"volume":97987,"rsi_14":48.59,"sma_20":2329.0,"sma_60":2252.17,"sma_120":2458.08},{"date":"2025-07-02","open":2305,"high":2380,"low":2240,"close":2350,"volume":124849,"rsi_14":49.16,"sma_20":2340.5,"sma_60":2252.17,"sma_120":2459.79},{"date":"2025-07-03","open":2400,"high":2435,"low":2335,"close":2340,"volume":111540,"rsi_14":55.0,"sma_20":2349.0,"sma_60":2251.58,"sma_120":2461.75},{"date":"2025-07-04","open":2420,"high":2420,"low":2295,"close":2325,"volume":113727,"rsi_14":59.46,"sma_20":2352.75,"sma_60":2251.33,"sma_120":2461.75},{"date":"2025-07-07","open":2355,"high":2355,"low":2240,"close":2300,"volume":86775,"rsi_14":35.64,"sma_20":2354.25,"sma_60":2256.33,"sma_120":2461.21},{"date":"2025-07-08","open":2285,"high":2330,"low":2280,"close":2310,"volume":66475,"rsi_14":35.64,"sma_20":2357.75,"sma_60":2258.08,"sma_120":2459.92},{"date":"2025-07-09","open":2295,"high":2310,"low":2225,"close":2250,"volume":140214,"rsi_14":31.25,"sma_20":2353.75,"sma_60":2260.17,"sma_120":2456.42},{"date":"2025-07-10","open":2270,"high":2295,"low":2235,"close":2240,"volume":55324,"rsi_14":32.11,"sma_20":2347.5,"sma_60":2260.25,"sma_120":2448.58},{"date":"2025-07-11","open":2235,"high":2305,"low":2230,"close":2260,"volume":93581,"rsi_14":44.32,"sma_20":2347.5,"sma_60":2259.58,"sma_120":2441.96},{"date":"2025-07-14","open":2260,"high":2275,"low":2225,"close":2255,"volume":58140,"rsi_14":25.37,"sma_20":2351.0,"sma_60":2258.33,"sma_120":2436.42},{"date":"2025-07-15","open":2260,"high":2340,"low":2220,"close":2325,"volume":173082,"rsi_14":39.74,"sma_20":2345.0,"sma_60":2258.08,"sma_120":2429.12},{"date":"2025-07-16","open":2320,"high":2355,"low":2265,"close":2350,"volume":87048,"rsi_14":41.98,"sma_20":2339.75,"sma_60":2259.83,"sma_120":2424.04},{"date":"2025-07-17","open":2355,"high":2370,"low":2250,"close":2365,"volume":143000,"rsi_14":46.25,"sma_20":2335.0,"sma_60":2261.0,"sma_120":2419.54},{"date":"2025-07-18","open":2350,"high":2360,"low":2295,"close":2325,"volume":150078,"rsi_14":47.44,"sma_20":2329.5,"sma_60":2261.58,"sma_120":2413.83},{"date":"2025-07-21","open":2330,"high":2390,"low":2305,"close":2370,"volume":95327,"rsi_14":58.23,"sma_20":2332.5,"sma_60":2263.33,"sma_120":2409.21},{"date":"2025-07-22","open":2350,"high":2365,"low":2275,"close":2285,"volume":92497,"rsi_14":42.53,"sma_20":2325.75,"sma_60":2264.42,"sma_120":2404.42},{"date":"2025-07-23","open":2300,"high":2300,"low":2240,"close":2300,"volume":56708,"rsi_14":45.45,"sma_20":2320.5,"sma_60":2264.67,"sma_120":2400.21},{"date":"2025-07-24","open":2330,"high":2380,"low":2270,"close":2280,"volume":51568,"rsi_14":44.94,"sma_20":2313.75,"sma_60":2264.92,"sma_120":2396.67},{"date":"2025-07-25","open":2260,"high":2330,"low":2260,"close":2330,"volume":73661,"rsi_14":53.19,"sma_20":2310.5,"sma_60":2265.33,"sma_120":2393.79},{"date":"2025-07-28","open":2315,"high":2490,"low":2290,"close":2435,"volume":264753,"rsi_14":61.06,"sma_20":2315.0,"sma_60":2268.58,"sma_120":2392.83},{"date":"2025-07-29","open":2450,"high":2460,"low":2355,"close":2390,"volume":135909,"rsi_14":62.73,"sma_20":2319.25,"sma_60":2271.0,"sma_120":2392.92},{"date":"2025-07-30","open":2385,"high":2550,"low":2375,"close":2505,"volume":295351,"rsi_14":70.23,"sma_20":2327.0,"sma_60":2277.08,"sma_120":2393.21},{"date":"2025-07-31","open":2545,"high":2690,"low":2465,"close":2620,"volume":504245,"rsi_14":74.0,"sma_20":2341.0,"sma_60":2285.0,"sma_120":2394.17},{"date":"2025-08-01","open":2600,"high":2645,"low":2500,"close":2535,"volume":293292,"rsi_14":66.87,"sma_20":2351.5,"sma_60":2290.83,"sma_120":2394.12},{"date":"2025-08-04","open":2510,"high":2645,"low":2410,"close":2620,"volume":130489,"rsi_14":67.46,"sma_20":2367.5,"sma_60":2297.75,"sma_120":2393.88},{"date":"2025-08-05","open":2620,"high":2680,"low":2590,"close":2650,"volume":171211,"rsi_14":67.65,"sma_20":2384.5,"sma_60":2305.75,"sma_120":2393.29},{"date":"2025-08-06","open":2650,"high":2650,"low":2560,"close":2615,"volume":115977,"rsi_14":64.37,"sma_20":2402.75,"sma_60":2311.17,"sma_120":2392.79},{"date":"2025-08-07","open":2605,"high":2680,"low":2585,"close":2655,"volume":137088,"rsi_14":68.97,"sma_20":2423.5,"sma_60":2317.83,"sma_120":2393.79},{"date":"2025-08-08","open":2680,"high":2820,"low":2655,"close":2750,"volume":392859,"rsi_14":70.65,"sma_20":2448.0,"sma_60":2326.25,"sma_120":2395.21},{"date":"2025-08-11","open":2750,"high":2755,"low":2645,"close":2740,"volume":169579,"rsi_14":76.92,"sma_20":2472.25,"sma_60":2335.5,"sma_120":2395.33},{"date":"2025-08-12","open":2750,"high":2750,"low":2655,"close":2670,"volume":223710,"rsi_14":70.56,"sma_20":2489.5,"sma_60":2345.08,"sma_120":2392.33},{"date":"2025-08-13","open":2770,"high":2795,"low":2670,"close":2730,"volume":243175,"rsi_14":73.94,"sma_20":2508.5,"sma_60":2355.58,"sma_120":2390.04},{"date":"2025-08-14","open":2730,"high":2840,"low":2705,"close":2800,"volume":388756,"rsi_14":74.48,"sma_20":2530.25,"sma_60":2366.0,"sma_120":2388.17},{"date":"2025-08-18","open":2795,"high":2845,"low":2765,"close":2805,"volume":171398,"rsi_14":71.51,"sma_20":2554.25,"sma_60":2376.58,"sma_120":2387.67},{"date":"2025-08-19","open":2925,"high":2945,"low":2690,"close":2770,"volume":348266,"rsi_14":72.35,"sma_20":2574.25,"sma_60":2387.25,"sma_120":2387.29},{"date":"2025-08-20","open":2750,"high":2895,"low":2580,"close":2780,"volume":222127,"rsi_14":68.46,"sma_20":2599.0,"sma_60":2398.42,"sma_120":2387.0},{"date":"2025-08-21","open":2780,"high":2815,"low":2645,"close":2645,"volume":95248,"rsi_14":51.63,"sma_20":2616.25,"sma_60":2407.42,"sma_120":2385.29},{"date":"2025-08-22","open":2630,"high":2695,"low":2550,"close":2585,"volume":102925,"rsi_14":53.38,"sma_20":2631.5,"sma_60":2415.67,"sma_120":2383.12},{"date":"2025-08-25","open":2585,"high":2710,"low":2555,"close":2580,"volume":84712,"rsi_14":46.97,"sma_20":2644.0,"sma_60":2422.5,"sma_120":2381.92},{"date":"2025-08-26","open":2545,"high":2615,"low":2500,"close":2580,"volume":90938,"rsi_14":44.44,"sma_20":2651.25,"sma_60":2429.17,"sma_120":2381.54},{"date":"2025-08-27","open":2580,"high":2730,"low":2580,"close":2715,"volume":222307,"rsi_14":56.85,"sma_20":2667.5,"sma_60":2438.58,"sma_120":2382.75},{"date":"2025-08-28","open":2710,"high":2770,"low":2600,"close":2705,"volume":81790,"rsi_14":53.57,"sma_20":2677.5,"sma_60":2448.33,"sma_120":2383.79},{"date":"2025-08-29","open":2710,"high":2760,"low":2635,"close":2680,"volume":94170,"rsi_14":44.44,"sma_20":2680.5,"sma_60":2456.83,"sma_120":2385.54},{"date":"2025-09-01","open":2600,"high":2720,"low":2580,"close":2640,"volume":67614,"rsi_14":42.42,"sma_20":2685.75,"sma_60":2463.33,"sma_120":2387.17},{"date":"2025-09-02","open":2640,"high":2700,"low":2610,"close":2685,"volume":49525,"rsi_14":51.18,"sma_20":2689.0,"sma_60":2470.25,"sma_120":2389.38},{"date":"2025-09-03","open":2680,"high":2725,"low":2640,"close":2695,"volume":29778,"rsi_14":47.01,"sma_20":2691.25,"sma_60":2477.83,"sma_120":2392.12},{"date":"2025-09-04","open":2695,"high":2830,"low":2695,"close":2810,"volume":228117,"rsi_14":50.79,"sma_20":2701.0,"sma_60":2485.83,"sma_120":2394.79},{"date":"2025-09-05","open":2850,"high":2930,"low":2750,"close":2925,"volume":422030,"rsi_14":58.11,"sma_20":2714.5,"sma_60":2495.17,"sma_120":2398.71},{"date":"2025-09-08","open":2900,"high":3050,"low":2800,"close":2965,"volume":621322,"rsi_14":63.09,"sma_20":2725.25,"sma_60":2506.92,"sma_120":2402.04},{"date":"2025-09-09","open":2970,"high":3530,"low":2970,"close":3295,"volume":3918956,"rsi_14":74.18,"sma_20":2753.0,"sma_60":2525.42,"sma_120":2406.83},{"date":"2025-09-10","open":3305,"high":3385,"low":3060,"close":3090,"volume":1460703,"rsi_14":69.6,"sma_20":2774.0,"sma_60":2536.17,"sma_120":2410.25},{"date":"2025-09-11","open":3155,"high":3155,"low":3015,"close":3080,"volume":410745,"rsi_14":72.81,"sma_20":2791.5,"sma_60":2546.58,"sma_120":2413.58},{"date":"2025-09-12","open":3105,"high":3245,"low":3050,"close":3180,"volume":659568,"rsi_14":75.42,"sma_20":2810.5,"sma_60":2558.58,"sma_120":2418.21},{"date":"2025-09-15","open":3200,"high":3445,"low":3155,"close":3410,"volume":1034843,"rsi_14":79.43,"sma_20":2840.75,"sma_60":2574.83,"sma_120":2423.92},{"date":"2025-09-16","open":3510,"high":3545,"low":3410,"close":3465,"volume":616077,"rsi_14":78.2,"sma_20":2875.5,"sma_60":2594.08,"sma_120":2430.12},{"date":"2025-09-17","open":3455,"high":3840,"low":3400,"close":3590,"volume":1358479,"rsi_14":80.62,"sma_20":2916.0,"sma_60":2613.58,"sma_120":2438.04},{"date":"2025-09-18","open":3702,"high":4236,"low":3651,"close":4065,"volume":1956945,"rsi_14":86.29,"sma_20":2985.25,"sma_60":2640.67,"sma_120":2449.58},{"date":"2025-09-19","open":4115,"high":4315,"low":3910,"close":4275,"volume":1531507,"rsi_14":89.59,"sma_20":3069.75,"sma_60":2671.67,"sma_120":2463.75},{"date":"2025-09-22","open":4400,"high":4940,"low":4320,"close":4755,"volume":2604024,"rsi_14":91.4,"sma_20":3178.5,"sma_60":2711.0,"sma_120":2482.54},{"date":"2025-09-23","open":4850,"high":4855,"low":4470,"close":4530,"volume":1128378,"rsi_14":83.79,"sma_20":3276.0,"sma_60":2747.42,"sma_120":2500.88},{"date":"2025-09-24","open":4515,"high":4680,"low":4395,"close":4590,"volume":651861,"rsi_14":83.46,"sma_20":3369.75,"sma_60":2785.5,"sma_120":2518.83},{"date":"2025-09-25","open":4580,"high":4670,"low":4415,"close":4555,"volume":378281,"rsi_14":81.59,"sma_20":3462.25,"sma_60":2822.25,"sma_120":2537.21},{"date":"2025-09-26","open":4455,"high":4715,"low":4445,"close":4570,"volume":402141,"rsi_14":81.41,"sma_20":3556.75,"sma_60":2859.42,"sma_120":2555.5},{"date":"2025-09-29","open":4620,"high":4850,"low":4550,"close":4635,"volume":574963,"rsi_14":79.26,"sma_20":3656.5,"sma_60":2897.92,"sma_120":2574.62},{"date":"2025-09-30","open":4635,"high":4835,"low":4470,"close":4730,"volume":521144,"rsi_14":87.61,"sma_20":3758.75,"sma_60":2938.42,"sma_120":2597.38},{"date":"2025-10-01","open":4785,"high":5170,"low":4700,"close":5030,"volume":1293134,"rsi_14":89.47,"sma_20":3875.5,"sma_60":2983.75,"sma_120":2620.92},{"date":"2025-10-02","open":5190,"high":5260,"low":4925,"close":5110,"volume":850291,"rsi_14":89.39,"sma_20":3990.5,"sma_60":3031.42,"sma_120":2645.79},{"date":"2025-10-10","open":5270,"high":5330,"low":4750,"close":5120,"volume":676418,"rsi_14":88.34,"sma_20":4100.25,"sma_60":3079.42,"sma_120":2669.83},{"date":"2025-10-13","open":4800,"high":5150,"low":4755,"close":5080,"volume":701463,"rsi_14":86.46,"sma_20":4206.0,"sma_60":3126.42,"sma_120":2693.0},{"date":"2025-10-14","open":5120,"high":5270,"low":4400,"close":4530,"volume":1279949,"rsi_14":67.8,"sma_20":4267.75,"sma_60":3164.33,"sma_120":2711.33},{"date":"2025-10-15","open":4645,"high":5400,"low":4630,"close":5370,"volume":1412403,"rsi_14":72.04,"sma_20":4381.75,"sma_60":3215.08,"sma_120":2736.58},{"date":"2025-10-16","open":5380,"high":5720,"low":5200,"close":5650,"volume":1291819,"rsi_14":72.36,"sma_20":4510.25,"sma_60":3270.08,"sma_120":2764.96},{"date":"2025-10-17","open":5650,"high":5750,"low":5320,"close":5400,"volume":1018254,"rsi_14":61.34,"sma_20":4621.25,"sma_60":3320.67,"sma_120":2790.83},{"date":"2025-10-20","open":5630,"high":5820,"low":5410,"close":5510,"volume":814371,"rsi_14":67.95,"sma_20":4726.25,"sma_60":3373.75,"sma_120":2817.67},{"date":"2025-10-21","open":5530,"high":5580,"low":5270,"close":5300,"volume":698811,"rsi_14":62.33,"sma_20":4818.0,"sma_60":3422.58,"sma_120":2842.96},{"date":"2025-10-22","open":5240,"high":5340,"low":5000,"close":5240,"volume":572922,"rsi_14":61.79,"sma_20":4900.5,"sma_60":3471.83,"sma_120":2868.12},{"date":"2025-10-23","open":5080,"high":5250,"low":4980,"close":5250,"volume":507124,"rsi_14":61.72,"sma_20":4961.5,"sma_60":3521.0,"sma_120":2892.83},{"date":"2025-10-24","open":5330,"high":5480,"low":5120,"close":5150,"volume":500254,"rsi_14":58.77,"sma_20":5005.25,"sma_60":3568.83,"sma_120":2916.88},{"date":"2025-10-27","open":5240,"high":5300,"low":5020,"close":5100,"volume":621170,"rsi_14":56.4,"sma_20":5022.5,"sma_60":3615.0,"sma_120":2940.17},{"date":"2025-10-28","open":5100,"high":5160,"low":4980,"close":5060,"volume":294963,"rsi_14":50.57,"sma_20":5049.0,"sma_60":3658.75,"sma_120":2963.67},{"date":"2025-10-29","open":5080,"high":5170,"low":4900,"close":5120,"volume":361059,"rsi_14":50.19,"sma_20":5075.5,"sma_60":3704.25,"sma_120":2987.62},{"date":"2025-10-30","open":5120,"high":5440,"low":4930,"close":5370,"volume":860194,"rsi_14":54.39,"sma_20":5116.25,"sma_60":3752.0,"sma_120":3014.54},{"date":"2025-10-31","open":5380,"high":5400,"low":5130,"close":5240,"volume":371555,"rsi_14":52.72,"sma_20":5149.75,"sma_60":3795.67,"sma_120":3040.33},{"date":"2025-11-03","open":5230,"high":5350,"low":4990,"close":5160,"volume":593983,"rsi_14":62.75,"sma_20":5176.0,"sma_60":3839.42,"sma_120":3065.12},{"date":"2025-11-04","open":5180,"high":5300,"low":5030,"close":5210,"volume":742573,"rsi_14":45.24,"sma_20":5200.0,"sma_60":3882.58,"sma_120":3090.17},{"date":"2025-11-05","open":5050,"high":5070,"low":4635,"close":4985,"volume":813232,"rsi_14":29.54,"sma_20":5197.75,"sma_60":3921.5,"sma_120":3113.62},{"date":"2025-11-06","open":5020,"high":5120,"low":4740,"close":4960,"volume":342088,"rsi_14":34.29,"sma_20":5190.25,"sma_60":3960.58,"sma_120":3135.88},{"date":"2025-11-07","open":4815,"high":4995,"low":4740,"close":4850,"volume":336159,"rsi_14":26.43,"sma_20":5176.75,"sma_60":3997.17,"sma_120":3157.5},{"date":"2025-11-10","open":4860,"high":4890,"low":4600,"close":4780,"volume":314855,"rsi_14":29.37,"sma_20":5161.75,"sma_60":4031.0,"sma_120":3178.62},{"date":"2025-11-11","open":4820,"high":5080,"low":4580,"close":4680,"volume":513387,"rsi_14":28.46,"sma_20":5169.25,"sma_60":4063.33,"sma_120":3199.42},{"date":"2025-11-12","open":4750,"high":4985,"low":4625,"close":4940,"volume":297589,"rsi_14":40.0,"sma_20":5147.75,"sma_60":4101.17,"sma_120":3223.12},{"date":"2025-11-13","open":4985,"high":4985,"low":4820,"close":4920,"volume":241786,"rsi_14":42.18,"sma_20":5111.25,"sma_60":4137.67,"sma_120":3246.62},{"date":"2025-11-14","open":4750,"high":4845,"low":4610,"close":4620,"volume":306518,"rsi_14":36.05,"sma_20":5072.25,"sma_60":4168.0,"sma_120":3267.0},{"date":"2025-11-17","open":4630,"high":4900,"low":4630,"close":4760,"volume":278929,"rsi_14":41.76,"sma_20":5034.75,"sma_60":4200.58,"sma_120":3288.58},{"date":"2025-11-18","open":4760,"high":4760,"low":4450,"close":4515,"volume":207512,"rsi_14":34.91,"sma_20":4995.5,"sma_60":4229.67,"sma_120":3308.46},{"date":"2025-11-19","open":4515,"high":4655,"low":4200,"close":4640,"volume":217989,"rsi_14":30.59,"sma_20":4965.5,"sma_60":4260.67,"sma_120":3329.54},{"date":"2025-11-20","open":4810,"high":5090,"low":4650,"close":4680,"volume":514277,"rsi_14":34.36,"sma_20":4937.0,"sma_60":4294.58,"sma_120":3351.0},{"date":"2025-11-21","open":4360,"high":4595,"low":4040,"close":4040,"volume":437077,"rsi_14":26.17,"sma_20":4881.5,"sma_60":4318.83,"sma_120":3367.25},{"date":"2025-11-24","open":4295,"high":4695,"low":3940,"close":4080,"volume":1466087,"rsi_14":25.85,"sma_20":4830.5,"sma_60":4343.83,"sma_120":3383.17},{"date":"2025-11-25","open":4355,"high":4770,"low":4250,"close":4715,"volume":2982706,"rsi_14":45.09,"sma_20":4813.25,"sma_60":4379.42,"sma_120":3404.29},{"date":"2025-11-26","open":4745,"high":4770,"low":4510,"close":4590,"volume":1367889,"rsi_14":43.51,"sma_20":4786.75,"sma_60":4410.67,"sma_120":3424.62},{"date":"2025-11-27","open":4725,"high":5300,"low":4660,"close":5200,"volume":3366132,"rsi_14":55.22,"sma_20":4778.25,"sma_60":4452.25,"sma_120":3450.29},{"date":"2025-11-28","open":5110,"high":5150,"low":4980,"close":5080,"volume":1176028,"rsi_14":54.41,"sma_20":4770.25,"sma_60":4492.25,"sma_120":3474.54},{"date":"2025-12-01","open":5180,"high":5400,"low":5020,"close":5240,"volume":1714876,"rsi_14":58.09,"sma_20":4774.25,"sma_60":4535.58,"sma_120":3499.46},{"date":"2025-12-02","open":5240,"high":5340,"low":5150,"close":5340,"volume":1006509,"rsi_14":56.06,"sma_20":4780.75,"sma_60":4579.83,"sma_120":3525.04},{"date":"2025-12-03","open":5500,"high":6000,"low":5490,"close":5660,"volume":3354750,"rsi_14":60.28,"sma_20":4814.5,"sma_60":4629.25,"sma_120":3553.54},{"date":"2025-12-04","open":5700,"high":5810,"low":5580,"close":5770,"volume":1341444,"rsi_14":66.86,"sma_20":4855.0,"sma_60":4678.58,"sma_120":3582.21},{"date":"2025-12-05","open":5900,"high":6000,"low":5640,"close":6000,"volume":1764555,"rsi_14":67.71,"sma_20":4912.5,"sma_60":4729.83,"sma_120":3612.5},{"date":"2025-12-08","open":6040,"high":6180,"low":5920,"close":6050,"volume":1620446,"rsi_14":73.22,"sma_20":4976.0,"sma_60":4781.25,"sma_120":3644.08},{"date":"2025-12-09","open":6010,"high":6040,"low":5650,"close":6040,"volume":1482179,"rsi_14":71.94,"sma_20":5044.0,"sma_60":4827.0,"sma_120":3676.21},{"date":"2025-12-10","open":6040,"high":6050,"low":5750,"close":5870,"volume":1019724,"rsi_14":67.92,"sma_20":5090.5,"sma_60":4873.33,"sma_120":3704.75},{"date":"2025-12-11","open":5880,"high":5940,"low":5600,"close":5600,"volume":958438,"rsi_14":76.44,"sma_20":5124.5,"sma_60":4915.33,"sma_120":3730.96},{"date":"2025-12-12","open":5610,"high":5770,"low":5520,"close":5600,"volume":771168,"rsi_14":76.12,"sma_20":5173.5,"sma_60":4955.67,"sma_120":3757.12},{"date":"2025-12-15","open":5510,"high":5630,"low":5250,"close":5450,"volume":988665,"rsi_14":65.15,"sma_20":5208.0,"sma_60":4989.67,"sma_120":3782.25},{"date":"2025-12-16","open":5390,"high":5450,"low":5150,"close":5200,"volume":857515,"rsi_14":61.96,"sma_20":5242.25,"sma_60":5018.58,"sma_120":3806.33},{"date":"2025-12-17","open":5260,"high":5580,"low":5100,"close":5580,"volume":1503987,"rsi_14":58.19,"sma_20":5289.25,"sma_60":5051.75,"sma_120":3832.67},{"date":"2025-12-18","open":5500,"high":5510,"low":5320,"close":5430,"volume":818501,"rsi_14":57.45,"sma_20":5326.75,"sma_60":5075.08,"sma_120":3857.88},{"date":"2025-12-19","open":5650,"high":6190,"low":5480,"close":6000,"volume":3729810,"rsi_14":63.77,"sma_20":5424.75,"sma_60":5103.83,"sma_120":3887.75},{"date":"2025-12-22","open":6230,"high":6530,"low":6160,"close":6200,"volume":2007511,"rsi_14":65.03,"sma_20":5530.75,"sma_60":5127.92,"sma_120":3919.46},{"date":"2025-12-23","open":6290,"high":6340,"low":6140,"close":6240,"volume":992144,"rsi_14":61.24,"sma_20":5607.0,"sma_60":5156.42,"sma_120":3951.92},{"date":"2025-12-24","open":6290,"high":6780,"low":6160,"close":6520,"volume":3350454,"rsi_14":63.64,"sma_20":5703.5,"sma_60":5188.58,"sma_120":3987.04},{"date":"2025-12-26","open":6560,"high":7500,"low":6540,"close":7180,"volume":4534926,"rsi_14":68.55,"sma_20":5802.5,"sma_60":5232.33,"sma_120":4027.29},{"date":"2025-12-29","open":7170,"high":7170,"low":6620,"close":6860,"volume":2839534,"rsi_14":61.74,"sma_20":5891.5,"sma_60":5270.5,"sma_120":4064.96},{"date":"2025-12-30","open":6760,"high":6940,"low":6650,"close":6790,"volume":1078058,"rsi_14":60.68,"sma_20":5969.0,"sma_60":5306.42,"sma_120":4102.17},{"date":"2026-01-02","open":6710,"high":7070,"low":6630,"close":7040,"volume":1079956,"rsi_14":66.3,"sma_20":6054.0,"sma_60":5344.92,"sma_120":4141.67},{"date":"2026-01-05","open":7310,"high":7310,"low":6690,"close":7020,"volume":1604888,"rsi_14":71.26,"sma_20":6122.0,"sma_60":5378.08,"sma_120":4180.92},{"date":"2026-01-06","open":6920,"high":7820,"low":6800,"close":7800,"volume":3180347,"rsi_14":76.7,"sma_20":6223.5,"sma_60":5422.92,"sma_120":4227.17},{"date":"2026-01-07","open":7990,"high":8460,"low":7720,"close":7990,"volume":2710575,"rsi_14":80.53,"sma_20":6323.0,"sma_60":5470.75,"sma_120":4275.08},{"date":"2026-01-08","open":8010,"high":8180,"low":7720,"close":7750,"volume":1156433,"rsi_14":80.72,"sma_20":6408.0,"sma_60":5515.25,"sma_120":4320.83},{"date":"2026-01-09","open":7680,"high":7950,"low":7220,"close":7290,"volume":1579386,"rsi_14":70.21,"sma_20":6470.5,"sma_60":5561.25,"sma_120":4362.79},{"date":"2026-01-12","open":7540,"high":8130,"low":7490,"close":7880,"volume":2096011,"rsi_14":76.23,"sma_20":6571.0,"sma_60":5603.08,"sma_120":4409.08},{"date":"2026-01-13","open":7980,"high":8340,"low":7790,"close":8300,"volume":1562794,"rsi_14":75.44,"sma_20":6706.0,"sma_60":5647.25,"sma_120":4458.67},{"date":"2026-01-14","open":8310,"high":8350,"low":7820,"close":8110,"volume":1558879,"rsi_14":71.18,"sma_20":6831.5,"sma_60":5692.42,"sma_120":4506.54},{"date":"2026-01-15","open":8070,"high":8540,"low":7840,"close":8500,"volume":1817204,"rsi_14":73.25,"sma_20":6984.0,"sma_60":5742.25,"sma_120":4558.0},{"date":"2026-01-16","open":8700,"high":8720,"low":8140,"close":8330,"volume":1506860,"rsi_14":64.06,"sma_20":7278.0,"sma_60":5844.25,"sma_120":4607.67},{"date":"2026-01-19","open":8200,"high":8200,"low":7810,"close":8000,"volume":997160,"rsi_14":63.9,"sma_20":7406.5,"sma_60":5890.08,"sma_120":4655.29},{"date":"2026-01-20","open":7900,"high":7910,"low":7380,"close":7580,"volume":1357803,"rsi_14":58.88,"sma_20":7485.5,"sma_60":5930.58,"sma_120":4699.29},{"date":"2026-01-21","open":7260,"high":8180,"low":7080,"close":8080,"volume":2736324,"rsi_14":61.06,"sma_20":7579.5,"sma_60":5980.25,"sma_120":4747.62},{"date":"2026-01-22","open":8240,"high":8280,"low":7680,"close":7750,"volume":1327318,"rsi_14":57.29,"sma_20":7655.0,"sma_60":6025.08,"sma_120":4792.79},{"date":"2026-01-23","open":7760,"high":7950,"low":7360,"close":7660,"volume":824187,"rsi_14":48.38,"sma_20":7712.0,"sma_60":6067.42,"sma_120":4836.33},{"date":"2026-01-26","open":7660,"high":7880,"low":7450,"close":7680,"volume":860591,"rsi_14":46.27,"sma_20":7737.0,"sma_60":6105.92,"sma_120":4880.42},{"date":"2026-01-27","open":7680,"high":8090,"low":7430,"close":8010,"volume":1390764,"rsi_14":53.07,"sma_20":7794.5,"sma_60":6152.08,"sma_120":4926.29},{"date":"2026-01-28","open":8200,"high":9500,"low":8070,"close":9300,"volume":5614281,"rsi_14":69.82,"sma_20":7920.0,"sma_60":6221.08,"sma_120":4981.96},{"date":"2026-01-29","open":9480,"high":9500,"low":8510,"close":8850,"volume":2699232,"rsi_14":59.84,"sma_20":8010.5,"sma_60":6281.75,"sma_120":5034.58},{"date":"2026-01-30","open":8770,"high":9420,"low":8610,"close":8670,"volume":2101795,"rsi_14":53.94,"sma_20":8093.0,"sma_60":6343.17,"sma_120":5085.0},{"date":"2026-02-02","open":8380,"high":8590,"low":7500,"close":7630,"volume":2092288,"rsi_14":45.67,"sma_20":8084.5,"sma_60":6387.67,"sma_120":5126.5},{"date":"2026-02-03","open":7850,"high":8020,"low":7130,"close":7770,"volume":2531630,"rsi_14":43.1,"sma_20":8073.5,"sma_60":6436.33,"sma_120":5169.46},{"date":"2026-02-04","open":7570,"high":7680,"low":7320,"close":7540,"volume":1276974,"rsi_14":42.62,"sma_20":8063.0,"sma_60":6423.17,"sma_120":5210.17},{"date":"2026-02-05","open":7400,"high":7400,"low":6950,"close":7030,"volume":1516985,"rsi_14":38.91,"sma_20":8050.0,"sma_60":6460.67,"sma_120":5245.83},{"date":"2026-02-06","open":6800,"high":7300,"low":6640,"close":6880,"volume":1309428,"rsi_14":40.14,"sma_20":8000.0,"sma_60":6497.33,"sma_120":5280.33},{"date":"2026-02-09","open":7290,"high":7330,"low":6860,"close":6890,"volume":992690,"rsi_14":43.45,"sma_20":7929.5,"sma_60":6529.83,"sma_120":5315.5},{"date":"2026-02-10","open":6900,"high":7250,"low":6650,"close":7250,"volume":1208176,"rsi_14":41.91,"sma_20":7886.5,"sma_60":6568.67,"sma_120":5353.17},{"date":"2026-02-11","open":8250,"high":8340,"low":7550,"close":7960,"volume":3783784,"rsi_14":51.91,"sma_20":7859.5,"sma_60":6624.33,"sma_120":5396.17},{"date":"2026-02-12","open":7980,"high":8100,"low":7430,"close":7440,"volume":1259063,"rsi_14":48.15,"sma_20":7815.0,"sma_60":6669.0,"sma_120":5434.79},{"date":"2026-02-13","open":7410,"high":7680,"low":7330,"close":7450,"volume":789203,"rsi_14":48.06,"sma_20":7771.0,"sma_60":6717.92,"sma_120":5473.79},{"date":"2026-02-19","open":7750,"high":8060,"low":7450,"close":8040,"volume":2059725,"rsi_14":50.24,"sma_20":7773.0,"sma_60":6774.58,"sma_120":5517.62},{"date":"2026-02-20","open":8120,"high":8460,"low":8030,"close":8400,"volume":1668642,"rsi_14":41.44,"sma_20":7814.0,"sma_60":6836.58,"sma_120":5565.58},{"date":"2026-02-23","open":8840,"high":8870,"low":8010,"close":8470,"volume":1719852,"rsi_14":46.11,"sma_20":7833.5,"sma_60":6910.42,"sma_120":5614.62},{"date":"2026-02-24","open":8500,"high":9240,"low":8250,"close":8730,"volume":2304720,"rsi_14":50.6,"sma_20":7882.5,"sma_60":6987.92,"sma_120":5665.88},{"date":"2026-02-25","open":8910,"high":9040,"low":8560,"close":8730,"volume":1130052,"rsi_14":64.03,"sma_20":7936.0,"sma_60":7054.83,"sma_120":5717.12},{"date":"2026-02-26","open":8810,"high":9300,"low":8800,"close":8950,"volume":2081185,"rsi_14":64.75,"sma_20":7999.5,"sma_60":7179.67,"sma_120":5815.96},{"date":"2026-02-27","open":8770,"high":9100,"low":8670,"close":8850,"volume":979278,"rsi_14":66.93,"sma_20":8041.5,"sma_60":7188.33,"sma_120":5820.29},{"date":"2026-03-03","open":8430,"high":8690,"low":7840,"close":7850,"volume":1679733,"rsi_14":59.4,"sma_20":7969.0,"sma_60":7234.5,"sma_120":5863.38},{"date":"2026-03-04","open":7310,"high":7840,"low":6500,"close":6710,"volume":1665596,"rsi_14":48.41,"sma_20":7862.0,"sma_60":7259.0,"sma_120":5897.29},{"date":"2026-03-05","open":7870,"high":8720,"low":7680,"close":8720,"volume":2858613,"rsi_14":62.45,"sma_20":7864.5,"sma_60":7315.33,"sma_120":5947.58},{"date":"2026-03-06","open":8680,"high":8920,"low":8050,"close":8600,"volume":1810853,"rsi_14":59.49,"sma_20":7913.0,"sma_60":7364.33,"sma_120":5996.79},{"date":"2026-03-09","open":7900,"high":8100,"low":7170,"close":7510,"volume":1210495,"rsi_14":47.0,"sma_20":7900.0,"sma_60":7393.33,"sma_120":6035.96},{"date":"2026-03-10","open":8150,"high":8150,"low":7650,"close":7830,"volume":947004,"rsi_14":52.67,"sma_20":7914.5,"sma_60":7423.83,"sma_120":6076.83},{"date":"2026-03-11","open":7960,"high":8160,"low":7490,"close":7730,"volume":921178,"rsi_14":51.9,"sma_20":7949.5,"sma_60":7451.83,"sma_120":6116.54},{"date":"2026-03-12","open":7620,"high":7960,"low":7470,"close":7730,"volume":672554,"rsi_14":47.72,"sma_20":7992.0,"sma_60":7480.0,"sma_120":6153.5},{"date":"2026-03-13","open":7500,"high":7770,"low":7280,"close":7670,"volume":693729,"rsi_14":44.38,"sma_20":8031.0,"sma_60":7510.0,"sma_120":6191.67},{"date":"2026-03-16","open":7750,"high":7940,"low":7210,"close":7840,"volume":1048460,"rsi_14":45.22,"sma_20":8060.5,"sma_60":7592.83,"sma_120":6274.25},{"date":"2026-03-17","open":8290,"high":8300,"low":7600,"close":7650,"volume":902964,"rsi_14":41.72,"sma_20":8045.0,"sma_60":7581.5,"sma_120":6268.58},{"date":"2026-03-18","open":7800,"high":8480,"low":7740,"close":8350,"volume":1791730,"rsi_14":47.37,"sma_20":8090.5,"sma_60":7629.83,"sma_120":6309.75},{"date":"2026-03-19","open":7910,"high":8300,"low":7820,"close":7940,"volume":1097913,"rsi_14":43.18,"sma_20":8115.0,"sma_60":7675.5,"sma_120":6347.04},{"date":"2026-03-20","open":7950,"high":9180,"low":7770,"close":8650,"volume":2203630,"rsi_14":48.75,"sma_20":8145.5,"sma_60":7726.67,"sma_120":6389.21},{"date":"2026-03-23","open":8490,"high":9450,"low":8410,"close":8800,"volume":3699780,"rsi_14":56.62,"sma_20":8165.5,"sma_60":7782.83,"sma_120":6428.96},{"date":"2026-03-24","open":9140,"high":9890,"low":8190,"close":8440,"volume":3951460,"rsi_14":63.54,"sma_20":8164.0,"sma_60":7823.5,"sma_120":6463.67},{"date":"2026-03-25","open":8690,"high":8780,"low":8250,"close":8540,"volume":1209542,"rsi_14":47.99,"sma_20":8154.5,"sma_60":7862.5,"sma_120":6495.21},{"date":"2026-03-26","open":8540,"high":8540,"low":7820,"close":7920,"volume":1219813,"rsi_14":43.17,"sma_20":8114.0,"sma_60":7890.5,"sma_120":6523.46},{"date":"2026-03-27","open":7600,"high":7770,"low":7400,"close":7620,"volume":751580,"rsi_14":51.31,"sma_20":8047.5,"sma_60":7908.83,"sma_120":6548.71},{"date":"2026-03-30","open":7200,"high":7290,"low":6920,"close":7090,"volume":660343,"rsi_14":41.59,"sma_20":7959.5,"sma_60":7907.33,"sma_120":6569.83},{"date":"2026-03-31","open":6900,"high":6950,"low":6460,"close":6490,"volume":925738,"rsi_14":37.35,"sma_20":7891.5,"sma_60":7901.17,"sma_120":6585.83},{"date":"2026-04-01","open":7120,"high":7470,"low":6890,"close":7360,"volume":785059,"rsi_14":46.79,"sma_20":7924.0,"sma_60":7910.67,"sma_120":6608.54},{"date":"2026-04-02","open":7410,"high":7460,"low":6600,"close":6670,"volume":751985,"rsi_14":42.19,"sma_20":7821.5,"sma_60":7904.5,"sma_120":6624.71},{"date":"2026-04-03","open":7030,"high":7030,"low":6600,"close":6790,"volume":404149,"rsi_14":41.73,"sma_20":7731.0,"sma_60":7900.67,"sma_120":6639.38},{"date":"2026-04-06","open":6850,"high":7380,"low":6780,"close":7220,"volume":715086,"rsi_14":46.74,"sma_20":7716.5,"sma_60":7891.0,"sma_120":6656.96},{"date":"2026-04-07","open":7300,"high":7380,"low":5950,"close":6310,"volume":2628005,"rsi_14":35.0,"sma_20":7640.5,"sma_60":7863.0,"sma_120":6666.88},{"date":"2026-04-08","open":6640,"high":6960,"low":6390,"close":6920,"volume":1219922,"rsi_14":42.71,"sma_20":7600.0,"sma_60":7849.17,"sma_120":6682.21},{"date":"2026-04-09","open":6780,"high":6780,"low":6330,"close":6460,"volume":664806,"rsi_14":33.78,"sma_20":7536.5,"sma_60":7835.33,"sma_120":6698.29},{"date":"2026-04-10","open":6640,"high":6880,"low":6540,"close":6650,"volume":600096,"rsi_14":34.17,"sma_20":7485.5,"sma_60":7814.83,"sma_120":6708.96},{"date":"2026-04-13","open":6540,"high":6910,"low":6380,"close":6620,"volume":636643,"rsi_14":35.91,"sma_20":7424.5,"sma_60":7786.83,"sma_120":6717.04},{"date":"2026-04-14","open":6820,"high":7130,"low":6770,"close":6920,"volume":669382,"rsi_14":37.84,"sma_20":7388.0,"sma_60":7767.0,"sma_120":6729.71},{"date":"2026-04-15","open":7150,"high":7230,"low":6860,"close":6950,"volume":705753,"rsi_14":42.01,"sma_20":7318.0,"sma_60":7741.17,"sma_120":6741.71},{"date":"2026-04-16","open":6960,"high":7050,"low":6760,"close":7030,"volume":567126,"rsi_14":44.96,"sma_20":7272.5,"sma_60":7719.5,"sma_120":6756.12},{"date":"2026-04-17","open":7050,"high":7190,"low":6800,"close":7170,"volume":558051,"rsi_14":50.73,"sma_20":7198.5,"sma_60":7705.67,"sma_120":6772.21},{"date":"2026-04-20","open":7170,"high":7650,"low":7030,"close":7400,"volume":1413493,"rsi_14":58.94,"sma_20":7128.5,"sma_60":7702.67,"sma_120":6790.12},{"date":"2026-04-21","open":7530,"high":7880,"low":7320,"close":7670,"volume":1116707,"rsi_14":53.45,"sma_20":7090.0,"sma_60":7695.83,"sma_120":6811.12},{"date":"2026-04-22","open":7650,"high":8380,"low":7400,"close":8200,"volume":1666334,"rsi_14":67.67,"sma_20":7073.0,"sma_60":7703.33,"sma_120":6836.96},{"date":"2026-04-23","open":8200,"high":8220,"low":7790,"close":8040,"volume":891061,"rsi_14":64.3,"sma_20":7079.0,"sma_60":7709.67,"sma_120":6861.79},{"date":"2026-04-24","open":8050,"high":9540,"low":8010,"close":9320,"volume":3707456,"rsi_14":70.11,"sma_20":7164.0,"sma_60":7737.0,"sma_120":6896.79},{"date":"2026-04-27","open":9390,"high":9660,"low":8910,"close":9560,"volume":1827855,"rsi_14":85.71,"sma_20":7287.5,"sma_60":7762.83,"sma_120":6931.71},{"date":"2026-04-28","open":9380,"high":9380,"low":8710,"close":8790,"volume":1212559,"rsi_14":69.85,"sma_20":7402.5,"sma_60":7754.33,"sma_120":6961.29},{"date":"2026-04-29","open":8710,"high":8770,"low":8410,"close":8640,"volume":832993,"rsi_14":74.77,"sma_20":7466.5,"sma_60":7750.83,"sma_120":7016.29},{"date":"2026-04-30","open":8650,"high":9000,"low":8530,"close":8650,"volume":585850,"rsi_14":72.24,"sma_20":7597.0,"sma_60":7275.0,"sma_120":7719.75},{"date":"2026-05-04","open":8780,"high":9090,"low":8770,"close":8880,"volume":850845,"rsi_14":75.57,"sma_20":7670.0,"sma_60":7771.33,"sma_120":7051.42},{"date":"2026-05-06","open":9200,"high":10170,"low":9100,"close":9760,"volume":3497683,"rsi_14":78.4,"sma_20":7797.0,"sma_60":7804.5,"sma_120":7091.42},{"date":"2026-05-07","open":9960,"high":10250,"low":9400,"close":9650,"volume":1242007,"rsi_14":76.57,"sma_20":7964.0,"sma_60":7839.67,"sma_120":7131.42},{"date":"2026-05-08","open":9480,"high":10300,"low":9120,"close":9980,"volume":1236465,"rsi_14":77.67,"sma_20":8117.0,"sma_60":7888.83,"sma_120":7174.75},{"date":"2026-05-11","open":10150,"high":10280,"low":9730,"close":10080,"volume":969215,"rsi_14":77.5,"sma_20":8298.0,"sma_60":7942.17,"sma_120":7219.75},{"date":"2026-05-12","open":10000,"high":10000,"low":8130,"close":8840,"volume":1176997,"rsi_14":61.43,"sma_20":8407.5,"sma_60":7974.67,"sma_120":7252.25},{"date":"2026-05-13","open":8790,"high":8790,"low":7920,"close":8570,"volume":649107,"rsi_14":57.14,"sma_20":8505.0,"sma_60":7996.67,"sma_120":7282.67},{"date":"2026-05-14","open":8600,"high":9310,"low":8190,"close":8810,"volume":820626,"rsi_14":55.07,"sma_20":8599.5,"sma_60":8010.83,"sma_120":7317.58},{"date":"2026-05-15","open":9080,"high":9120,"low":8030,"close":8230,"volume":729482,"rsi_14":51.48,"sma_20":8663.5,"sma_60":8024.0,"sma_120":7346.5},{"date":"2026-05-18","open":7690,"high":7930,"low":7400,"close":7730,"volume":570955,"rsi_14":35.93,"sma_20":8698.5,"sma_60":8028.67,"sma_120":7373.29},{"date":"2026-05-19","open":7730,"high":7840,"low":7380,"close":7630,"volume":356540,"rsi_14":32.49,"sma_20":8721.5,"sma_60":8021.83,"sma_120":7398.21},{"date":"2026-05-20","open":7630,"high":7660,"low":7100,"close":7580,"volume":342220,"rsi_14":37.37,"sma_20":8730.5,"sma_60":8008.17,"sma_120":7422.38},{"date":"2026-05-21","open":7830,"high":8460,"low":7680,"close":8180,"volume":418650,"rsi_14":45.61,"sma_20":8756.0,"sma_60":8003.33,"sma_120":7456.88},{"date":"2026-05-22","open":8260,"high":9140,"low":8220,"close":8990,"volume":664174,"rsi_14":52.81,"sma_20":8795.5,"sma_60":8007.67,"sma_120":7497.79},{"date":"2026-05-26","open":9010,"high":9670,"low":9010,"close":9520,"volume":893190,"rsi_14":55.05,"sma_20":8869.5,"sma_60":8020.83,"sma_120":7537.83},{"date":"2026-05-27","open":9880,"high":11000,"low":9820,"close":10360,"volume":3822372,"rsi_14":54.76,"sma_20":8921.5,"sma_60":8044.33,"sma_120":7585.92},{"date":"2026-05-28","open":10400,"high":10400,"low":9010,"close":9240,"volume":1522948,"rsi_14":47.2,"sma_20":8905.5,"sma_60":8050.83,"sma_120":7619.58},{"date":"2026-05-29","open":9320,"high":9490,"low":8310,"close":8600,"volume":879923,"rsi_14":40.94,"sma_20":8896.0,"sma_60":8063.33,"sma_120":7648.92},{"date":"2026-06-01","open":8300,"high":8680,"low":7960,"close":8380,"volume":1105331,"rsi_14":39.02,"sma_20":8883.0,"sma_60":8091.17,"sma_120":7675.08},{"date":"2026-06-02","open":8180,"high":8370,"low":7780,"close":8200,"volume":644931,"rsi_14":45.21,"sma_20":8860.5,"sma_60":8082.5,"sma_120":7698.92},{"date":"2026-06-04","open":8350,"high":8910,"low":8160,"close":8360,"volume":528924,"rsi_14":48.4,"sma_20":8834.5,"sma_60":8078.5,"sma_120":7721.42},{"date":"2026-06-05","open":8300,"high":8360,"low":7880,"close":7900,"volume":361200,"rsi_14":43.3,"sma_20":8741.5,"sma_60":8085.0,"sma_120":7739.17},{"date":"2026-06-08","open":7130,"high":8910,"low":7100,"close":8250,"volume":1506188,"rsi_14":50.15,"sma_20":8671.5,"sma_60":8092.0,"sma_120":7757.92},{"date":"2026-06-09","open":8780,"high":10660,"low":8370,"close":9880,"volume":3670841,"rsi_14":63.98,"sma_20":8666.5,"sma_60":8127.83,"sma_120":7789.83},{"date":"2026-06-10","open":9760,"high":9860,"low":8710,"close":9140,"volume":1046513,"rsi_14":59.06,"sma_20":8619.5,"sma_60":8151.33,"sma_120":7815.67},{"date":"2026-06-11","open":8700,"high":10410,"low":8520,"close":10170,"volume":1902910,"rsi_14":63.91,"sma_20":8686.0,"sma_60":8193.0,"sma_120":7851.5},{"date":"2026-06-12","open":10750,"high":12130,"low":10500,"close":11500,"volume":2736387,"rsi_14":66.53,"sma_20":8832.5,"sma_60":8254.0,"sma_120":7900.67},{"date":"2026-06-15","open":12900,"high":12900,"low":11620,"close":12150,"volume":1551420,"rsi_14":65.99,"sma_20":8999.5,"sma_60":8329.0,"sma_120":7955.25},{"date":"2026-06-16","open":12150,"high":12400,"low":11690,"close":11780,"volume":996802,"rsi_14":61.63,"sma_20":9177.0,"sma_60":8386.17,"sma_120":8008.0},{"date":"2026-06-17","open":11590,"high":13100,"low":11430,"close":12420,"volume":1835956,"rsi_14":83.53,"sma_20":10332.5,"sma_60":8806.0,"sma_120":8357.42},{"date":"2026-06-18","open":12400,"high":12570,"low":11805,"close":12130,"volume":724943,"rsi_14":66.63,"sma_20":9636.5,"sma_60":8518.83,"sma_120":8122.75},{"date":"2026-06-19","open":12130,"high":12160,"low":10600,"close":11120,"volume":1238224,"rsi_14":63.91,"sma_20":9813.5,"sma_60":8557.5,"sma_120":8170.17},{"date":"2026-06-22","open":10900,"high":11410,"low":10620,"close":11040,"volume":672024,"rsi_14":64.91,"sma_20":9956.5,"sma_60":8600.83,"sma_120":8212.17},{"date":"2026-06-23","open":11200,"high":11200,"low":9600,"close":9720,"volume":1011447,"rsi_14":57.55,"sma_20":9993.0,"sma_60":8620.5,"sma_120":8241.5},{"date":"2026-06-24","open":9750,"high":10010,"low":8810,"close":9140,"volume":1175889,"rsi_14":53.72,"sma_20":9974.0,"sma_60":8640.83,"sma_120":8265.67},{"date":"2026-06-25","open":9560,"high":9710,"low":8550,"close":8750,"volume":785648,"rsi_14":54.08,"sma_20":9893.5,"sma_60":8659.67,"sma_120":8284.25},{"date":"2026-06-26","open":8750,"high":9200,"low":7960,"close":8160,"volume":1082130,"rsi_14":49.58,"sma_20":9839.5,"sma_60":8677.5,"sma_120":8292.42},{"date":"2026-06-29","open":8200,"high":8720,"low":7900,"close":8540,"volume":667173,"rsi_14":42.87,"sma_20":9836.5,"sma_60":8711.67,"sma_120":8306.42},{"date":"2026-06-30","open":8540,"high":8840,"low":7990,"close":8150,"volume":690516,"rsi_14":44.53,"sma_20":9825.0,"sma_60":8724.83,"sma_120":8317.75},{"date":"2026-07-01","open":8210,"high":8310,"low":7640,"close":7700,"volume":931093,"rsi_14":35.42,"sma_20":9800.0,"sma_60":8742.0,"sma_120":8323.25},{"date":"2026-07-02","open":7550,"high":7550,"low":6280,"close":6300,"volume":1027714,"rsi_14":19.56,"sma_20":9697.0,"sma_60":8733.83,"sma_120":8317.25},{"date":"2026-07-03","open":6480,"high":6600,"low":5830,"close":6270,"volume":673993,"rsi_14":12.88,"sma_20":9615.5,"sma_60":8718.0,"sma_120":8304.5},{"date":"2026-07-06","open":6270,"high":6360,"low":5650,"close":5920,"volume":516831,"rsi_14":12.91,"sma_20":9499.0,"sma_60":8711.5,"sma_120":8287.25},{"date":"2026-07-07","open":5920,"high":6060,"low":5470,"close":5720,"volume":492624,"rsi_14":5.09,"sma_20":9291.0,"sma_60":8691.5,"sma_120":8270.33},{"date":"2026-07-08","open":5610,"high":5750,"low":5160,"close":5250,"volume":363351,"rsi_14":4.97,"sma_20":9096.5,"sma_60":8671.33,"sma_120":8253.33},{"date":"2026-07-09","open":5220,"high":5570,"low":5120,"close":5240,"volume":326001,"rsi_14":5.72,"sma_20":8850.0,"sma_60":8647.83,"sma_120":8231.33},{"date":"2026-07-10","open":5360,"high":5900,"low":5260,"close":5750,"volume":523809,"rsi_14":12.59,"sma_20":8562.5,"sma_60":8633.33,"sma_120":8210.08},{"date":"2026-07-13","open":5760,"high":6000,"low":5320,"close":5320,"volume":518722,"rsi_14":14.4,"sma_20":8221.0,"sma_60":8606.67,"sma_120":8186.83},{"date":"2026-07-14","open":5180,"high":5450,"low":4745,"close":5040,"volume":429766,"rsi_14":15.14,"sma_20":7884.0,"sma_60":8574.83,"sma_120":8158.0},{"date":"2026-07-15","open":5290,"high":5690,"low":5240,"close":5600,"volume":488108,"rsi_14":23.97,"sma_20":7543.0,"sma_60":8551.0,"sma_120":8135.25},{"date":"2026-07-16","open":5380,"high":5380,"low":4990,"close":5090,"volume":307630,"rsi_14":24.29,"sma_20":7191.0,"sma_60":8516.33,"sma_120":8111.0},{"date":"2026-07-20","open":4920,"high":5200,"low":4585,"close":4735,"volume":411449,"rsi_14":18.0,"sma_20":6871.75,"sma_60":8471.92,"sma_120":8087.29},{"date":"2026-07-21","open":4745,"high":4820,"low":4580,"close":4730,"volume":274811,"rsi_14":19.24,"sma_20":6556.25,"sma_60":8422.92,"sma_120":8059.38},{"date":"2026-07-22","open":5160,"high":5890,"low":5160,"close":5300,"volume":1617381,"rsi_14":28.87,"sma_20":6335.25,"sma_60":8374.58,"sma_120":8038.96},{"date":"2026-07-23","open":5410,"high":5510,"low":4835,"close":5080,"volume":1591156,"rsi_14":36.44,"sma_20":6132.25,"sma_60":8325.25,"sma_120":8017.46},{"date":"2026-07-24","open":4950,"high":4955,"low":4430,"close":4460,"volume":748919,"rsi_14":32.22,"sma_20":5917.75,"sma_60":8244.25,"sma_120":7990.62},{"date":"2026-07-27","open":4590,"high":4720,"low":4480,"close":4685,"volume":412656,"rsi_14":37.56,"sma_20":5744.0,"sma_60":8163.0,"sma_120":7962.92},{"date":"2026-07-28","open":4460,"high":4460,"low":4005,"close":4005,"volume":497096,"rsi_14":34.25,"sma_20":5517.25,"sma_60":8083.25,"sma_120":7918.79},{"date":"2026-07-29","open":4145,"high":4685,"low":3790,"close":4140,"volume":1727765,"rsi_14":39.14,"sma_20":5316.75,"sma_60":8008.25,"sma_120":7879.54},{"date":"2026-07-30","open":4125,"high":4310,"low":3820,"close":3880,"volume":839679,"rsi_14":37.31,"sma_20":5125.75,"sma_60":7928.75,"sma_120":7839.62},{"date":"2026-07-31","open":4360,"high":4875,"low":4240,"close":4800,"volume":1065044,"rsi_14":41.77,"sma_20":5050.75,"sma_60":7860.75,"sma_120":7816.04},{"date":"2026-08-03","open":4695,"high":5090,"low":4650,"close":4895,"volume":631257,"rsi_14":46.09,"sma_20":4982.0,"sma_60":7779.67,"sma_120":7792.08},{"date":"2026-08-04","open":5020,"high":5140,"low":4785,"close":5140,"volume":487592,"rsi_14":50.93,"sma_20":4943.0,"sma_60":7704.5,"sma_120":7772.08},{"date":"2026-08-05","open":5430,"high":5580,"low":5240,"close":5500,"volume":794081,"rsi_14":49.04,"sma_20":4932.0,"sma_60":7629.83,"sma_120":7759.33},{"date":"2026-08-06","open":5300,"high":5580,"low":5140,"close":5280,"volume":528239,"rsi_14":51.93,"sma_20":4933.5,"sma_60":7549.83,"sma_120":7746.0},{"date":"2026-08-07","open":5330,"high":5500,"low":4935,"close":5000,"volume":373692,"rsi_14":52.74,"sma_20":4921.5,"sma_60":7485.83,"sma_120":7730.25},{"date":"2026-08-10","open":5150,"high":5510,"low":5080,"close":5430,"volume":512533,"rsi_14":56.65,"sma_20":4905.5,"sma_60":7433.5,"sma_120":7715.08},{"date":"2026-08-11","open":5350,"high":5600,"low":5200,"close":5520,"volume":381398,"rsi_14":52.3,"sma_20":4915.5,"sma_60":7378.67,"sma_120":7694.75},{"date":"2026-08-12","open":5530,"high":5840,"low":5340,"close":5580,"volume":574101,"rsi_14":55.41,"sma_20":4942.5,"sma_60":7334.5,"sma_120":7679.25},{"date":"2026-08-13","open":5590,"high":5970,"low":5450,"close":5790,"volume":592583,"rsi_14":65.8,"sma_20":4952.0,"sma_60":7302.17,"sma_120":7665.42},{"date":"2026-08-14","open":5780,"high":6300,"low":5650,"close":6070,"volume":987575,"rsi_14":66.24,"sma_20":5001.0,"sma_60":7276.17,"sma_120":7649.0},{"date":"2026-08-18","open":6160,"high":6330,"low":5830,"close":6010,"volume":596919,"rsi_14":77.5,"sma_20":5064.75,"sma_60":7250.0,"sma_120":7629.08},{"date":"2026-08-19","open":6150,"high":6420,"low":5910,"close":6030,"volume":1264859,"rsi_14":76.77,"sma_20":5129.75,"sma_60":7214.17,"sma_120":7608.75},{"date":"2026-08-20","open":6210,"high":7100,"low":6090,"close":6430,"volume":1824163,"rsi_14":84.74,"sma_20":5186.25,"sma_60":7171.5,"sma_120":7589.58},{"date":"2026-08-21","open":6250,"high":6410,"low":6040,"close":6190,"volume":771565,"rsi_14":73.24,"sma_20":5241.75,"sma_60":7116.0,"sma_120":7568.42},{"date":"2026-08-24","open":6160,"high":6350,"low":5890,"close":5900,"volume":490034,"rsi_14":65.78,"sma_20":5313.75,"sma_60":7041.67,"sma_120":7543.0},{"date":"2026-08-25","open":5830,"high":6200,"low":5600,"close":6200,"volume":344173,"rsi_14":66.36,"sma_20":5389.5,"sma_60":6991.0,"sma_120":7520.92},{"date":"2026-08-26","open":6200,"high":6940,"low":6130,"close":6700,"volume":1633108,"rsi_14":67.75,"sma_20":5524.25,"sma_60":6959.33,"sma_120":7511.33},{"date":"2026-08-27","open":6850,"high":6850,"low":5960,"close":6110,"volume":2637898,"rsi_14":61.07,"sma_20":5622.75,"sma_60":6921.5,"sma_120":7506.33},{"date":"2026-08-28","open":6120,"high":6220,"low":5970,"close":6030,"volume":615404,"rsi_14":64.51,"sma_20":5730.25,"sma_60":6885.33,"sma_120":7483.92},{"date":"2026-08-31","open":5860,"high":6130,"low":5660,"close":6100,"volume":441982,"rsi_14":60.5,"sma_20":5795.25,"sma_60":6847.67,"sma_120":7463.08},{"date":"2026-09-01","open":6100,"high":6100,"low":5830,"close":5940,"volume":274239,"rsi_14":56.44,"sma_20":5847.5,"sma_60":6815.0,"sma_120":7450.0},{"date":"2026-09-02","open":5760,"high":6160,"low":5710,"close":6070,"volume":375296,"rsi_14":57.36,"sma_20":5894.0,"sma_60":6778.67,"sma_120":7435.33},{"date":"2026-09-03","open":6170,"high":6590,"low":6020,"close":6380,"volume":994118,"rsi_14":58.6,"sma_20":5938.0,"sma_60":6720.33,"sma_120":7424.08},{"date":"2026-09-04","open":6370,"high":6520,"low":6190,"close":6240,"volume":617717,"rsi_14":52.58,"sma_20":5986.0,"sma_60":6672.0,"sma_120":7411.67},{"date":"2026-09-07","open":6350,"high":6390,"low":6070,"close":6250,"volume":658019,"rsi_14":53.7,"sma_20":6048.5,"sma_60":6606.67,"sma_120":7399.83},{"date":"2026-09-08","open":6250,"high":6520,"low":6170,"close":6220,"volume":607565,"rsi_14":52.92,"sma_20":6088.0,"sma_60":6518.67,"sma_120":7386.33},{"date":"2026-09-09","open":6290,"high":6540,"low":6220,"close":6450,"volume":564780,"rsi_14":50.32,"sma_20":6134.5,"sma_60":6423.67,"sma_120":7376.33},{"date":"2026-09-10","open":6350,"high":6460,"low":6250,"close":6290,"volume":334840,"rsi_14":51.67,"sma_20":6170.0,"sma_60":6332.17,"sma_120":7359.17},{"date":"2026-09-11","open":6110,"high":6390,"low":6040,"close":6180,"volume":311614,"rsi_14":54.96,"sma_20":6189.5,"sma_60":6228.17,"sma_120":7344.5},{"date":"2026-09-14","open":6040,"high":6180,"low":5910,"close":6040,"volume":264033,"rsi_14":46.99,"sma_20":6188.0,"sma_60":6126.67,"sma_120":7322.75},{"date":"2026-09-15","open":6000,"high":6360,"low":5990,"close":6290,"volume":373526,"rsi_14":41.49,"sma_20":6202.0,"sma_60":6046.17,"sma_120":7301.83},{"date":"2026-09-16","open":6140,"high":6240,"low":6060,"close":6200,"volume":211961,"rsi_14":52.36,"sma_20":6210.5,"sma_60":5965.5,"sma_120":7283.17},{"date":"2026-09-17","open":6300,"high":7330,"low":6240,"close":7230,"volume":3414819,"rsi_14":70.98,"sma_20":6250.5,"sma_60":5924.0,"sma_120":7272.25},{"date":"2026-09-18","open":7180,"high":7420,"low":6930,"close":7310,"volume":1527360,"rsi_14":71.08,"sma_20":6306.5,"sma_60":5893.5,"sma_120":7267.17},{"date":"2026-09-21","open":7350,"high":8250,"low":7150,"close":8130,"volume":1935189,"rsi_14":81.02,"sma_20":6418.0,"sma_60":5883.17,"sma_120":7271.42},{"date":"2026-09-22","open":8180,"high":8250,"low":7710,"close":7950,"volume":955846,"rsi_14":76.26,"sma_20":6505.5,"sma_60":5879.67,"sma_120":7278.58},{"date":"2026-09-23","open":7940,"high":8280,"low":7820,"close":8240,"volume":915255,"rsi_14":76.12,"sma_20":6582.5,"sma_60":5874.67,"sma_120":7293.17},{"date":"2026-09-28","open":8210,"high":8210,"low":7600,"close":7700,"volume":829071,"rsi_14":68.43,"sma_20":6662.0,"sma_60":5867.17,"sma_120":7296.0},{"date":"2026-09-29","open":7780,"high":8250,"low":7700,"close":8200,"volume":852162,"rsi_14":71.91,"sma_20":6770.5,"sma_60":5875.5,"sma_120":7308.75},{"date":"2026-09-30","open":8200,"high":9390,"low":8050,"close":9230,"volume":3004006,"rsi_14":77.61,"sma_20":6927.0,"sma_60":5924.33,"sma_120":7329.08},{"date":"2026-10-01","open":9240,"high":10480,"low":9190,"close":10260,"volume":2154665,"rsi_14":80.48,"sma_20":7143.0,"sma_60":5990.83,"sma_120":7354.42},{"date":"2026-10-02","open":10200,"high":10480,"low":10010,"close":10320,"volume":958312,"rsi_14":82.76,"sma_20":7355.5,"sma_60":6064.17,"sma_120":7387.83},{"date":"2026-10-06","open":10150,"high":10270,"low":9900,"close":10100,"volume":825116,"rsi_14":81.31,"sma_20":7541.5,"sma_60":6137.17,"sma_120":7414.33},{"date":"2026-10-07","open":10020,"high":10200,"low":9760,"close":9970,"volume":767367,"rsi_14":81.44,"sma_20":7728.0,"sma_60":6215.83,"sma_120":7443.58},{"date":"2026-10-08","open":9990,"high":11100,"low":9940,"close":10890,"volume":1916271,"rsi_14":83.24,"sma_20":7960.0,"sma_60":6310.0,"sma_120":7478.92},{"date":"2026-10-12","open":10740,"high":10780,"low":9800,"close":10000,"volume":1139862,"rsi_14":74.61,"sma_20":8149.0,"sma_60":6380.83,"sma_120":7507.08},{"date":"2026-10-13","open":9680,"high":11100,"low":9480,"close":10650,"volume":1584652,"rsi_14":73.3,"sma_20":8359.0,"sma_60":6469.67,"sma_120":7538.17},{"date":"2026-10-14","open":10660,"high":10800,"low":9800,"close":10040,"volume":888364,"rsi_14":67.34,"sma_20":8546.5,"sma_60":6553.0,"sma_120":7563.92},{"date":"2026-10-15","open":9330,"high":9520,"low":8740,"close":8940,"volume":1139441,"rsi_14":54.97,"sma_20":8684.5,"sma_60":6608.67,"sma_120":7579.83},{"date":"2026-10-16","open":9410,"high":9700,"low":9060,"close":9320,"volume":696218,"rsi_14":58.2,"sma_20":8848.5,"sma_60":6679.17,"sma_120":7597.75},{"date":"2026-10-19","open":8570,"high":9180,"low":8480,"close":9000,"volume":903887,"rsi_14":54.53,"sma_20":8984.0,"sma_60":6750.25,"sma_120":7611.08},{"date":"2026-10-20","open":9020,"high":9020,"low":8100,"close":8420,"volume":957230,"rsi_14":54.28,"sma_20":9095.0,"sma_60":6811.75,"sma_120":7617.33},{"date":"2026-10-21","open":8660,"high":9150,"low":8230,"close":8450,"volume":1919101,"rsi_14":51.57,"sma_20":9156.0,"sma_60":6864.25,"sma_120":7619.42},{"date":"2026-10-22","open":8350,"high":8780,"low":7810,"close":8690,"volume":3215126,"rsi_14":46.23,"sma_20":9225.0,"sma_60":6924.42,"sma_120":7624.83},{"date":"2026-10-23","open":8026,"high":9170,"low":7856,"close":9170,"volume":3377855}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":245.01,"pbr":4.92,"per":37.43,"roa":1.72,"roe":5.38,"grade":"C","comment":"PER 38.0배, ROE 5.38%","revenue":136625040962.0,"analysis":"PER 38.0배입니다. ROE 5.4%입니다. 시가총액 4079.64억. 매출 1366.25억, 영업이익 58.90억.","eps_basis":"TTM","debt_ratio":2.1235679437188675,"market_cap":401829565060,"net_income":10363442102.0,"total_debt":173359381059.0,"ttm_window":"2025Q3~2026Q2","gross_margin":5.65,"total_assets":254995281418.0,"total_equity":81635900359.0,"profit_margin":7.59,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":5889954315.0,"operating_margin":4.31,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["부채비율(부채총계/자본총계) 2.1배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":9170.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":1821.0},{"date":"2016-10-25","close":1794.0},{"date":"2016-10-26","close":1774.0},{"date":"2016-10-27","close":1746.0},{"date":"2016-10-28","close":1794.0},{"date":"2016-10-31","close":1763.0},{"date":"2016-11-01","close":1675.0},{"date":"2016-11-02","close":1696.0},{"date":"2016-11-03","close":1733.0},{"date":"2016-11-04","close":1780.0},{"date":"2016-11-07","close":1845.0},{"date":"2016-11-08","close":1845.0},{"date":"2016-11-09","close":1763.0},{"date":"2016-11-10","close":1862.0},{"date":"2016-11-11","close":1936.0},{"date":"2016-11-14","close":1899.0},{"date":"2016-11-15","close":1892.0},{"date":"2016-11-16","close":1875.0},{"date":"2016-11-17","close":1828.0},{"date":"2016-11-18","close":1855.0},{"date":"2016-11-21","close":1736.0},{"date":"2016-11-22","close":1763.0},{"date":"2016-11-23","close":1767.0},{"date":"2016-11-24","close":1760.0},{"date":"2016-11-25","close":1750.0},{"date":"2016-11-28","close":1770.0},{"date":"2016-11-29","close":1770.0},{"date":"2016-11-30","close":1777.0},{"date":"2016-12-01","close":1858.0},{"date":"2016-12-02","close":1733.0},{"date":"2016-12-05","close":1662.0},{"date":"2016-12-06","close":1662.0},{"date":"2016-12-07","close":1675.0},{"date":"2016-12-08","close":1716.0},{"date":"2016-12-09","close":1807.0},{"date":"2016-12-12","close":1831.0},{"date":"2016-12-13","close":1967.0},{"date":"2016-12-14","close":1862.0},{"date":"2016-12-15","close":1946.0},{"date":"2016-12-16","close":1916.0},{"date":"2016-12-19","close":1967.0},{"date":"2016-12-20","close":1967.0},{"date":"2016-12-21","close":2089.0},{"date":"2016-12-22","close":2102.0},{"date":"2016-12-23","close":2170.0},{"date":"2016-12-26","close":2136.0},{"date":"2016-12-27","close":2099.0},{"date":"2016-12-28","close":2089.0},{"date":"2016-12-29","close":2102.0},{"date":"2017-01-02","close":2113.0},{"date":"2017-01-03","close":2282.0},{"date":"2017-01-04","close":2336.0},{"date":"2017-01-05","close":2333.0},{"date":"2017-01-06","close":2333.0},{"date":"2017-01-09","close":2299.0},{"date":"2017-01-10","close":2204.0},{"date":"2017-01-11","close":2211.0},{"date":"2017-01-12","close":2289.0},{"date":"2017-01-13","close":2238.0},{"date":"2017-01-16","close":2126.0},{"date":"2017-01-17","close":2045.0},{"date":"2017-01-18","close":2092.0},{"date":"2017-01-19","close":2133.0},{"date":"2017-01-20","close":2140.0},{"date":"2017-01-23","close":2242.0},{"date":"2017-01-24","close":2225.0},{"date":"2017-01-25","close":2126.0},{"date":"2017-01-26","close":1997.0},{"date":"2017-01-31","close":2096.0},{"date":"2017-02-01","close":2069.0},{"date":"2017-02-02","close":2069.0},{"date":"2017-02-03","close":2028.0},{"date":"2017-02-06","close":2072.0},{"date":"2017-02-07","close":2096.0},{"date":"2017-02-08","close":2130.0},{"date":"2017-02-09","close":2096.0},{"date":"2017-02-10","close":2062.0},{"date":"2017-02-13","close":2058.0},{"date":"2017-02-14","close":2153.0},{"date":"2017-02-15","close":2024.0},{"date":"2017-02-16","close":2021.0},{"date":"2017-02-17","close":2035.0},{"date":"2017-02-20","close":2035.0},{"date":"2017-02-21","close":2045.0},{"date":"2017-02-22","close":2123.0},{"date":"2017-02-23","close":2136.0},{"date":"2017-02-24","close":2086.0},{"date":"2017-02-27","close":2082.0},{"date":"2017-02-28","close":2079.0},{"date":"2017-03-02","close":2055.0},{"date":"2017-03-03","close":2024.0},{"date":"2017-03-06","close":2014.0},{"date":"2017-03-07","close":2028.0},{"date":"2017-03-08","close":2096.0},{"date":"2017-03-09","close":2082.0},{"date":"2017-03-10","close":2089.0},{"date":"2017-03-13","close":2289.0},{"date":"2017-03-14","close":2435.0},{"date":"2017-03-15","close":2381.0},{"date":"2017-03-16","close":2509.0},{"date":"2017-03-17","close":2489.0},{"date":"2017-03-20","close":2411.0},{"date":"2017-03-21","close":2475.0},{"date":"2017-03-22","close":2459.0},{"date":"2017-03-23","close":2509.0},{"date":"2017-03-24","close":2845.0},{"date":"2017-03-27","close":2832.0},{"date":"2017-03-28","close":2977.0},{"date":"2017-03-29","close":2954.0},{"date":"2017-03-30","close":2787.0},{"date":"2017-03-31","close":2811.0},{"date":"2017-04-03","close":2801.0},{"date":"2017-04-04","close":2706.0},{"date":"2017-04-05","close":3025.0},{"date":"2017-04-06","close":3021.0},{"date":"2017-04-07","close":3083.0},{"date":"2017-04-10","close":2950.0},{"date":"2017-04-11","close":2923.0},{"date":"2017-04-12","close":2971.0},{"date":"2017-04-13","close":2923.0},{"date":"2017-04-14","close":3201.0},{"date":"2017-04-17","close":3418.0},{"date":"2017-04-18","close":3357.0},{"date":"2017-04-19","close":3171.0},{"date":"2017-04-20","close":2957.0},{"date":"2017-04-21","close":2777.0},{"date":"2017-04-24","close":2855.0},{"date":"2017-04-25","close":2920.0},{"date":"2017-04-26","close":2903.0},{"date":"2017-04-27","close":2804.0},{"date":"2017-04-28","close":2706.0},{"date":"2017-05-02","close":2821.0},{"date":"2017-05-04","close":2906.0},{"date":"2017-05-08","close":2920.0},{"date":"2017-05-10","close":2869.0},{"date":"2017-05-11","close":2906.0},{"date":"2017-05-12","close":2811.0},{"date":"2017-05-15","close":2774.0},{"date":"2017-05-16","close":2967.0},{"date":"2017-05-17","close":2801.0},{"date":"2017-05-18","close":2818.0},{"date":"2017-05-19","close":2815.0},{"date":"2017-05-22","close":2791.0},{"date":"2017-05-23","close":2781.0},{"date":"2017-05-24","close":2774.0},{"date":"2017-05-25","close":2723.0},{"date":"2017-05-26","close":2737.0},{"date":"2017-05-29","close":2771.0},{"date":"2017-05-30","close":2794.0},{"date":"2017-05-31","close":2787.0},{"date":"2017-06-01","close":2757.0},{"date":"2017-06-02","close":2804.0},{"date":"2017-06-05","close":2798.0},{"date":"2017-06-07","close":2757.0},{"date":"2017-06-08","close":2825.0},{"date":"2017-06-09","close":3005.0},{"date":"2017-06-12","close":2977.0},{"date":"2017-06-13","close":2994.0},{"date":"2017-06-14","close":2808.0},{"date":"2017-06-15","close":2733.0},{"date":"2017-06-16","close":2754.0},{"date":"2017-06-19","close":2760.0},{"date":"2017-06-20","close":2811.0},{"date":"2017-06-21","close":2801.0},{"date":"2017-06-22","close":2852.0},{"date":"2017-06-23","close":2943.0},{"date":"2017-06-26","close":3052.0},{"date":"2017-06-27","close":3300.0},{"date":"2017-06-28","close":3066.0},{"date":"2017-06-29","close":3184.0},{"date":"2017-06-30","close":3411.0},{"date":"2017-07-03","close":3581.0},{"date":"2017-07-04","close":3432.0},{"date":"2017-07-05","close":3567.0},{"date":"2017-07-06","close":3839.0},{"date":"2017-07-07","close":3384.0},{"date":"2017-07-10","close":3066.0},{"date":"2017-07-11","close":3045.0},{"date":"2017-07-12","close":2889.0},{"date":"2017-07-13","close":2804.0},{"date":"2017-07-14","close":2784.0},{"date":"2017-07-17","close":2723.0},{"date":"2017-07-18","close":2852.0},{"date":"2017-07-19","close":2852.0},{"date":"2017-07-20","close":2794.0},{"date":"2017-07-21","close":2791.0},{"date":"2017-07-24","close":2740.0},{"date":"2017-07-25","close":2655.0},{"date":"2017-07-26","close":2496.0},{"date":"2017-07-27","close":2791.0},{"date":"2017-07-28","close":2591.0},{"date":"2017-07-31","close":2492.0},{"date":"2017-08-01","close":2601.0},{"date":"2017-08-02","close":2604.0},{"date":"2017-08-03","close":2482.0},{"date":"2017-08-04","close":2448.0},{"date":"2017-08-07","close":2520.0},{"date":"2017-08-08","close":2499.0},{"date":"2017-08-09","close":2459.0},{"date":"2017-08-10","close":2398.0},{"date":"2017-08-11","close":2333.0},{"date":"2017-08-14","close":2462.0},{"date":"2017-08-16","close":2530.0},{"date":"2017-08-17","close":2516.0},{"date":"2017-08-18","close":2509.0},{"date":"2017-08-21","close":2543.0},{"date":"2017-08-22","close":2448.0},{"date":"2017-08-23","close":2496.0},{"date":"2017-08-24","close":2462.0},{"date":"2017-08-25","close":2408.0},{"date":"2017-08-28","close":2377.0},{"date":"2017-08-29","close":2381.0},{"date":"2017-08-30","close":2357.0},{"date":"2017-08-31","close":2336.0},{"date":"2017-09-01","close":2347.0},{"date":"2017-09-04","close":2282.0},{"date":"2017-09-05","close":2286.0},{"date":"2017-09-06","close":2245.0},{"date":"2017-09-07","close":2187.0},{"date":"2017-09-08","close":2184.0},{"date":"2017-09-11","close":2170.0},{"date":"2017-09-12","close":2201.0},{"date":"2017-09-13","close":2160.0},{"date":"2017-09-14","close":2116.0},{"date":"2017-09-15","close":2170.0},{"date":"2017-09-18","close":2248.0},{"date":"2017-09-19","close":2208.0},{"date":"2017-09-20","close":2143.0},{"date":"2017-09-21","close":2031.0},{"date":"2017-09-22","close":1980.0},{"date":"2017-09-25","close":1831.0},{"date":"2017-09-26","close":1899.0},{"date":"2017-09-27","close":1926.0},{"date":"2017-09-28","close":1926.0},{"date":"2017-09-29","close":1991.0},{"date":"2017-10-10","close":1963.0},{"date":"2017-10-11","close":1994.0},{"date":"2017-10-12","close":1994.0},{"date":"2017-10-13","close":1946.0},{"date":"2017-10-16","close":1831.0},{"date":"2017-10-17","close":1875.0},{"date":"2017-10-18","close":1872.0},{"date":"2017-10-19","close":1831.0},{"date":"2017-10-20","close":1831.0},{"date":"2017-10-23","close":1818.0},{"date":"2017-10-24","close":1828.0},{"date":"2017-10-25","close":2113.0},{"date":"2017-10-26","close":2082.0},{"date":"2017-10-27","close":2055.0},{"date":"2017-10-30","close":2038.0},{"date":"2017-10-31","close":2035.0},{"date":"2017-11-01","close":2041.0},{"date":"2017-11-02","close":2113.0},{"date":"2017-11-03","close":2062.0},{"date":"2017-11-06","close":2038.0},{"date":"2017-11-07","close":2072.0},{"date":"2017-11-08","close":2045.0},{"date":"2017-11-09","close":2014.0},{"date":"2017-11-10","close":2055.0},{"date":"2017-11-13","close":2092.0},{"date":"2017-11-14","close":2086.0},{"date":"2017-11-15","close":2038.0},{"date":"2017-11-16","close":2041.0},{"date":"2017-11-17","close":2102.0},{"date":"2017-11-20","close":2089.0},{"date":"2017-11-21","close":2133.0},{"date":"2017-11-22","close":2113.0},{"date":"2017-11-23","close":2258.0},{"date":"2017-11-24","close":2238.0},{"date":"2017-11-27","close":2153.0},{"date":"2017-11-28","close":2082.0},{"date":"2017-11-29","close":2082.0},{"date":"2017-11-30","close":2048.0},{"date":"2017-12-01","close":2079.0},{"date":"2017-12-04","close":2072.0},{"date":"2017-12-05","close":2099.0},{"date":"2017-12-06","close":2075.0},{"date":"2017-12-07","close":2021.0},{"date":"2017-12-08","close":1994.0},{"date":"2017-12-11","close":1987.0},{"date":"2017-12-12","close":1940.0},{"date":"2017-12-13","close":1977.0},{"date":"2017-12-14","close":1984.0},{"date":"2017-12-15","close":1967.0},{"date":"2017-12-18","close":1926.0},{"date":"2017-12-19","close":1845.0},{"date":"2017-12-20","close":1845.0},{"date":"2017-12-21","close":1797.0},{"date":"2017-12-22","close":1794.0},{"date":"2017-12-26","close":1784.0},{"date":"2017-12-27","close":1797.0},{"date":"2017-12-28","close":1831.0},{"date":"2018-01-02","close":1858.0},{"date":"2018-01-03","close":1916.0},{"date":"2018-01-04","close":1892.0},{"date":"2018-01-05","close":1875.0},{"date":"2018-01-08","close":1879.0},{"date":"2018-01-09","close":1858.0},{"date":"2018-01-10","close":1828.0},{"date":"2018-01-11","close":1841.0},{"date":"2018-01-12","close":1801.0},{"date":"2018-01-15","close":1790.0},{"date":"2018-01-16","close":1780.0},{"date":"2018-01-17","close":1868.0},{"date":"2018-01-18","close":1868.0},{"date":"2018-01-19","close":1943.0},{"date":"2018-01-22","close":2035.0},{"date":"2018-01-23","close":2035.0},{"date":"2018-01-24","close":1960.0},{"date":"2018-01-25","close":1997.0},{"date":"2018-01-26","close":2082.0},{"date":"2018-01-29","close":2109.0},{"date":"2018-01-30","close":2072.0},{"date":"2018-01-31","close":2262.0},{"date":"2018-02-01","close":2340.0},{"date":"2018-02-02","close":2225.0},{"date":"2018-02-05","close":2052.0},{"date":"2018-02-06","close":2079.0},{"date":"2018-02-07","close":2055.0},{"date":"2018-02-08","close":2041.0},{"date":"2018-02-09","close":2035.0},{"date":"2018-02-12","close":2001.0},{"date":"2018-02-13","close":1970.0},{"date":"2018-02-14","close":1980.0},{"date":"2018-02-19","close":2038.0},{"date":"2018-02-20","close":2072.0},{"date":"2018-02-21","close":2082.0},{"date":"2018-02-22","close":2102.0},{"date":"2018-02-23","close":2126.0},{"date":"2018-02-26","close":2126.0},{"date":"2018-02-27","close":2130.0},{"date":"2018-02-28","close":2102.0},{"date":"2018-03-02","close":2106.0},{"date":"2018-03-05","close":2055.0},{"date":"2018-03-06","close":2109.0},{"date":"2018-03-07","close":2089.0},{"date":"2018-03-08","close":2130.0},{"date":"2018-03-09","close":2177.0},{"date":"2018-03-12","close":2187.0},{"date":"2018-03-13","close":2211.0},{"date":"2018-03-14","close":2384.0},{"date":"2018-03-15","close":2459.0},{"date":"2018-03-16","close":2604.0},{"date":"2018-03-19","close":2557.0},{"date":"2018-03-20","close":2598.0},{"date":"2018-03-21","close":2469.0},{"date":"2018-03-22","close":2469.0},{"date":"2018-03-23","close":2323.0},{"date":"2018-03-26","close":2303.0},{"date":"2018-03-27","close":2408.0},{"date":"2018-03-28","close":2340.0},{"date":"2018-03-29","close":2336.0},{"date":"2018-03-30","close":2387.0},{"date":"2018-04-02","close":2492.0},{"date":"2018-04-03","close":2448.0},{"date":"2018-04-04","close":2394.0},{"date":"2018-04-05","close":2333.0},{"date":"2018-04-06","close":2289.0},{"date":"2018-04-09","close":2299.0},{"date":"2018-04-10","close":2299.0},{"date":"2018-04-11","close":2425.0},{"date":"2018-04-12","close":2398.0},{"date":"2018-04-13","close":2428.0},{"date":"2018-04-16","close":2448.0},{"date":"2018-04-17","close":2455.0},{"date":"2018-04-18","close":2438.0},{"date":"2018-04-19","close":2384.0},{"date":"2018-04-20","close":2438.0},{"date":"2018-04-23","close":2408.0},{"date":"2018-04-24","close":2394.0},{"date":"2018-04-25","close":2350.0},{"date":"2018-04-26","close":2316.0},{"date":"2018-04-27","close":2326.0},{"date":"2018-04-30","close":2292.0},{"date":"2018-05-02","close":2211.0},{"date":"2018-05-03","close":2197.0},{"date":"2018-05-04","close":2211.0},{"date":"2018-05-08","close":2197.0},{"date":"2018-05-09","close":2208.0},{"date":"2018-05-10","close":2255.0},{"date":"2018-05-11","close":2245.0},{"date":"2018-05-14","close":2275.0},{"date":"2018-05-15","close":2282.0},{"date":"2018-05-16","close":2455.0},{"date":"2018-05-17","close":2516.0},{"date":"2018-05-18","close":2496.0},{"date":"2018-05-21","close":2482.0},{"date":"2018-05-23","close":2475.0},{"date":"2018-05-24","close":2442.0},{"date":"2018-05-25","close":2398.0},{"date":"2018-05-28","close":2469.0},{"date":"2018-05-29","close":2621.0},{"date":"2018-05-30","close":2581.0},{"date":"2018-05-31","close":2591.0},{"date":"2018-06-01","close":2553.0},{"date":"2018-06-04","close":2509.0},{"date":"2018-06-05","close":2499.0},{"date":"2018-06-07","close":2574.0},{"date":"2018-06-08","close":2506.0},{"date":"2018-06-11","close":2469.0},{"date":"2018-06-12","close":2469.0},{"date":"2018-06-14","close":2408.0},{"date":"2018-06-15","close":2431.0},{"date":"2018-06-18","close":2336.0},{"date":"2018-06-19","close":2286.0},{"date":"2018-06-20","close":2340.0},{"date":"2018-06-21","close":2374.0},{"date":"2018-06-22","close":2374.0},{"date":"2018-06-25","close":2374.0},{"date":"2018-06-26","close":2330.0},{"date":"2018-06-27","close":2299.0},{"date":"2018-06-28","close":2303.0},{"date":"2018-06-29","close":2320.0},{"date":"2018-07-02","close":2265.0},{"date":"2018-07-03","close":2275.0},{"date":"2018-07-04","close":2282.0},{"date":"2018-07-05","close":2252.0},{"date":"2018-07-06","close":2228.0},{"date":"2018-07-09","close":2143.0},{"date":"2018-07-10","close":2160.0},{"date":"2018-07-11","close":2143.0},{"date":"2018-07-12","close":2147.0},{"date":"2018-07-13","close":2167.0},{"date":"2018-07-16","close":2235.0},{"date":"2018-07-17","close":2225.0},{"date":"2018-07-18","close":2503.0},{"date":"2018-07-19","close":2537.0},{"date":"2018-07-20","close":2414.0},{"date":"2018-07-23","close":2316.0},{"date":"2018-07-24","close":2340.0},{"date":"2018-07-25","close":2503.0},{"date":"2018-07-26","close":2703.0},{"date":"2018-07-27","close":2693.0},{"date":"2018-07-30","close":2703.0},{"date":"2018-07-31","close":2693.0},{"date":"2018-08-01","close":2957.0},{"date":"2018-08-02","close":2896.0},{"date":"2018-08-03","close":2869.0},{"date":"2018-08-06","close":2811.0},{"date":"2018-08-07","close":2852.0},{"date":"2018-08-08","close":2852.0},{"date":"2018-08-09","close":2916.0},{"date":"2018-08-10","close":2832.0},{"date":"2018-08-13","close":2676.0},{"date":"2018-08-14","close":2862.0},{"date":"2018-08-16","close":3167.0},{"date":"2018-08-17","close":3110.0},{"date":"2018-08-20","close":3045.0},{"date":"2018-08-21","close":3171.0},{"date":"2018-08-22","close":3147.0},{"date":"2018-08-23","close":3269.0},{"date":"2018-08-24","close":3527.0},{"date":"2018-08-27","close":3622.0},{"date":"2018-08-28","close":3879.0},{"date":"2018-08-29","close":3859.0},{"date":"2018-08-30","close":3900.0},{"date":"2018-08-31","close":3751.0},{"date":"2018-09-03","close":3879.0},{"date":"2018-09-04","close":4049.0},{"date":"2018-09-05","close":4069.0},{"date":"2018-09-06","close":4164.0},{"date":"2018-09-07","close":4164.0},{"date":"2018-09-10","close":4164.0},{"date":"2018-09-11","close":4395.0},{"date":"2018-09-12","close":4612.0},{"date":"2018-09-13","close":4524.0},{"date":"2018-09-14","close":4544.0},{"date":"2018-09-17","close":4273.0},{"date":"2018-09-18","close":4137.0},{"date":"2018-09-19","close":4164.0},{"date":"2018-09-20","close":4171.0},{"date":"2018-09-21","close":4307.0},{"date":"2018-09-27","close":3974.0},{"date":"2018-09-28","close":3927.0},{"date":"2018-10-01","close":4001.0},{"date":"2018-10-02","close":3886.0},{"date":"2018-10-04","close":3737.0},{"date":"2018-10-05","close":3723.0},{"date":"2018-10-08","close":3825.0},{"date":"2018-10-10","close":3798.0},{"date":"2018-10-11","close":3320.0},{"date":"2018-10-12","close":3486.0},{"date":"2018-10-15","close":3337.0},{"date":"2018-10-16","close":3479.0},{"date":"2018-10-17","close":3866.0},{"date":"2018-10-18","close":3940.0},{"date":"2018-10-19","close":3859.0},{"date":"2018-10-22","close":3791.0},{"date":"2018-10-23","close":3581.0},{"date":"2018-10-24","close":3364.0},{"date":"2018-10-25","close":3289.0},{"date":"2018-10-26","close":3242.0},{"date":"2018-10-29","close":2988.0},{"date":"2018-10-30","close":3181.0},{"date":"2018-10-31","close":3367.0},{"date":"2018-11-01","close":3333.0},{"date":"2018-11-02","close":3554.0},{"date":"2018-11-05","close":3439.0},{"date":"2018-11-06","close":3354.0},{"date":"2018-11-07","close":3388.0},{"date":"2018-11-08","close":3676.0},{"date":"2018-11-09","close":3723.0},{"date":"2018-11-12","close":3696.0},{"date":"2018-11-13","close":3676.0},{"date":"2018-11-14","close":3954.0},{"date":"2018-11-15","close":3995.0},{"date":"2018-11-16","close":3913.0},{"date":"2018-11-19","close":3567.0},{"date":"2018-11-20","close":3225.0},{"date":"2018-11-21","close":3276.0},{"date":"2018-11-22","close":3154.0},{"date":"2018-11-23","close":3008.0},{"date":"2018-11-26","close":3120.0},{"date":"2018-11-27","close":3245.0},{"date":"2018-11-28","close":3194.0},{"date":"2018-11-29","close":3055.0},{"date":"2018-11-30","close":3238.0},{"date":"2018-12-03","close":3123.0},{"date":"2018-12-04","close":3144.0},{"date":"2018-12-05","close":3079.0},{"date":"2018-12-06","close":2960.0},{"date":"2018-12-07","close":2994.0},{"date":"2018-12-10","close":2920.0},{"date":"2018-12-11","close":2794.0},{"date":"2018-12-12","close":2916.0},{"date":"2018-12-13","close":2920.0},{"date":"2018-12-14","close":2811.0},{"date":"2018-12-17","close":2672.0},{"date":"2018-12-18","close":2716.0},{"date":"2018-12-19","close":2750.0},{"date":"2018-12-20","close":2726.0},{"date":"2018-12-21","close":2713.0},{"date":"2018-12-24","close":2679.0},{"date":"2018-12-26","close":2577.0},{"date":"2018-12-27","close":2611.0},{"date":"2018-12-28","close":2709.0},{"date":"2019-01-02","close":2676.0},{"date":"2019-01-03","close":2567.0},{"date":"2019-01-04","close":2492.0},{"date":"2019-01-07","close":2625.0},{"date":"2019-01-08","close":2645.0},{"date":"2019-01-09","close":2845.0},{"date":"2019-01-10","close":2845.0},{"date":"2019-01-11","close":2845.0},{"date":"2019-01-14","close":2879.0},{"date":"2019-01-15","close":2879.0},{"date":"2019-01-16","close":2940.0},{"date":"2019-01-17","close":2957.0},{"date":"2019-01-18","close":2971.0},{"date":"2019-01-21","close":2957.0},{"date":"2019-01-22","close":2838.0},{"date":"2019-01-23","close":2845.0},{"date":"2019-01-24","close":2930.0},{"date":"2019-01-25","close":3005.0},{"date":"2019-01-28","close":3011.0},{"date":"2019-01-29","close":3015.0},{"date":"2019-01-30","close":3177.0},{"date":"2019-01-31","close":3238.0},{"date":"2019-02-01","close":3201.0},{"date":"2019-02-07","close":3293.0},{"date":"2019-02-08","close":3269.0},{"date":"2019-02-11","close":3300.0},{"date":"2019-02-12","close":3337.0},{"date":"2019-02-13","close":3466.0},{"date":"2019-02-14","close":3574.0},{"date":"2019-02-15","close":3466.0},{"date":"2019-02-18","close":3595.0},{"date":"2019-02-19","close":3595.0},{"date":"2019-02-20","close":3595.0},{"date":"2019-02-21","close":3540.0},{"date":"2019-02-22","close":3554.0},{"date":"2019-02-25","close":3534.0},{"date":"2019-02-26","close":3384.0},{"date":"2019-02-27","close":3323.0},{"date":"2019-02-28","close":3116.0},{"date":"2019-03-04","close":3316.0},{"date":"2019-03-05","close":3649.0},{"date":"2019-03-06","close":3635.0},{"date":"2019-03-07","close":3547.0},{"date":"2019-03-08","close":3418.0},{"date":"2019-03-11","close":3425.0},{"date":"2019-03-12","close":3581.0},{"date":"2019-03-13","close":3588.0},{"date":"2019-03-14","close":3669.0},{"date":"2019-03-15","close":3628.0},{"date":"2019-03-18","close":3608.0},{"date":"2019-03-19","close":3730.0},{"date":"2019-03-20","close":4103.0},{"date":"2019-03-21","close":4280.0},{"date":"2019-03-22","close":4442.0},{"date":"2019-03-25","close":4476.0},{"date":"2019-03-26","close":4476.0},{"date":"2019-03-27","close":4510.0},{"date":"2019-03-28","close":4510.0},{"date":"2019-03-29","close":4530.0},{"date":"2019-04-01","close":4883.0},{"date":"2019-04-02","close":5283.0},{"date":"2019-04-03","close":5141.0},{"date":"2019-04-04","close":5561.0},{"date":"2019-04-05","close":5582.0},{"date":"2019-04-08","close":5324.0},{"date":"2019-04-09","close":5473.0},{"date":"2019-04-10","close":5541.0},{"date":"2019-04-11","close":5426.0},{"date":"2019-04-12","close":5663.0},{"date":"2019-04-15","close":5799.0},{"date":"2019-04-16","close":5568.0},{"date":"2019-04-17","close":5460.0},{"date":"2019-04-18","close":5256.0},{"date":"2019-04-19","close":5460.0},{"date":"2019-04-22","close":5277.0},{"date":"2019-04-23","close":5093.0},{"date":"2019-04-24","close":5019.0},{"date":"2019-04-25","close":5073.0},{"date":"2019-04-26","close":5066.0},{"date":"2019-04-29","close":4965.0},{"date":"2019-04-30","close":5127.0},{"date":"2019-05-02","close":5012.0},{"date":"2019-05-03","close":5032.0},{"date":"2019-05-07","close":4965.0},{"date":"2019-05-08","close":4870.0},{"date":"2019-05-09","close":4673.0},{"date":"2019-05-10","close":4598.0},{"date":"2019-05-13","close":4605.0},{"date":"2019-05-14","close":4666.0},{"date":"2019-05-15","close":4720.0},{"date":"2019-05-16","close":4469.0},{"date":"2019-05-17","close":4347.0},{"date":"2019-05-20","close":4205.0},{"date":"2019-05-21","close":4205.0},{"date":"2019-05-22","close":4042.0},{"date":"2019-05-23","close":4130.0},{"date":"2019-05-24","close":4178.0},{"date":"2019-05-27","close":4246.0},{"date":"2019-05-28","close":4273.0},{"date":"2019-05-29","close":4300.0},{"date":"2019-05-30","close":4266.0},{"date":"2019-05-31","close":4307.0},{"date":"2019-06-03","close":4205.0},{"date":"2019-06-04","close":4205.0},{"date":"2019-06-05","close":4422.0},{"date":"2019-06-07","close":4476.0},{"date":"2019-06-10","close":4273.0},{"date":"2019-06-11","close":4354.0},{"date":"2019-06-12","close":4334.0},{"date":"2019-06-13","close":4375.0},{"date":"2019-06-14","close":4334.0},{"date":"2019-06-17","close":4300.0},{"date":"2019-06-18","close":4273.0},{"date":"2019-06-19","close":4293.0},{"date":"2019-06-20","close":4408.0},{"date":"2019-06-21","close":4422.0},{"date":"2019-06-24","close":4408.0},{"date":"2019-06-25","close":4212.0},{"date":"2019-06-26","close":4219.0},{"date":"2019-06-27","close":4117.0},{"date":"2019-06-28","close":4185.0},{"date":"2019-07-01","close":4063.0},{"date":"2019-07-02","close":4069.0},{"date":"2019-07-03","close":4022.0},{"date":"2019-07-04","close":3778.0},{"date":"2019-07-05","close":3805.0},{"date":"2019-07-08","close":3459.0},{"date":"2019-07-09","close":3459.0},{"date":"2019-07-10","close":3608.0},{"date":"2019-07-11","close":3649.0},{"date":"2019-07-12","close":3696.0},{"date":"2019-07-15","close":3581.0},{"date":"2019-07-16","close":3669.0},{"date":"2019-07-17","close":3595.0},{"date":"2019-07-18","close":3622.0},{"date":"2019-07-19","close":3628.0},{"date":"2019-07-22","close":3859.0},{"date":"2019-07-23","close":4035.0},{"date":"2019-07-24","close":3934.0},{"date":"2019-07-25","close":3900.0},{"date":"2019-07-26","close":3710.0},{"date":"2019-07-29","close":3391.0},{"date":"2019-07-30","close":3452.0},{"date":"2019-07-31","close":3554.0},{"date":"2019-08-01","close":3432.0},{"date":"2019-08-02","close":3418.0},{"date":"2019-08-05","close":3147.0},{"date":"2019-08-06","close":3079.0},{"date":"2019-08-07","close":3079.0},{"date":"2019-08-08","close":3140.0},{"date":"2019-08-09","close":3188.0},{"date":"2019-08-12","close":3323.0},{"date":"2019-08-13","close":3418.0},{"date":"2019-08-14","close":3527.0},{"date":"2019-08-16","close":3296.0},{"date":"2019-08-19","close":3289.0},{"date":"2019-08-20","close":3323.0},{"date":"2019-08-21","close":3354.0},{"date":"2019-08-22","close":3323.0},{"date":"2019-08-23","close":3323.0},{"date":"2019-08-26","close":3252.0},{"date":"2019-08-27","close":3303.0},{"date":"2019-08-28","close":3405.0},{"date":"2019-08-29","close":3364.0},{"date":"2019-08-30","close":3472.0},{"date":"2019-09-02","close":3500.0},{"date":"2019-09-03","close":3574.0},{"date":"2019-09-04","close":3656.0},{"date":"2019-09-05","close":3723.0},{"date":"2019-09-06","close":3730.0},{"date":"2019-09-09","close":3676.0},{"date":"2019-09-10","close":3669.0},{"date":"2019-09-11","close":3628.0},{"date":"2019-09-16","close":3642.0},{"date":"2019-09-17","close":3601.0},{"date":"2019-09-18","close":3615.0},{"date":"2019-09-19","close":3628.0},{"date":"2019-09-20","close":3812.0},{"date":"2019-09-23","close":3710.0},{"date":"2019-09-24","close":3649.0},{"date":"2019-09-25","close":3547.0},{"date":"2019-09-26","close":3784.0},{"date":"2019-09-27","close":3954.0},{"date":"2019-09-30","close":3873.0},{"date":"2019-10-01","close":3879.0},{"date":"2019-10-02","close":3893.0},{"date":"2019-10-04","close":3744.0},{"date":"2019-10-07","close":3710.0},{"date":"2019-10-08","close":3710.0},{"date":"2019-10-10","close":3554.0},{"date":"2019-10-11","close":3656.0},{"date":"2019-10-14","close":3832.0},{"date":"2019-10-15","close":3778.0},{"date":"2019-10-16","close":3920.0},{"date":"2019-10-17","close":3757.0},{"date":"2019-10-18","close":3635.0},{"date":"2019-10-21","close":3595.0},{"date":"2019-10-22","close":3615.0},{"date":"2019-10-23","close":3595.0},{"date":"2019-10-24","close":3608.0},{"date":"2019-10-25","close":3784.0},{"date":"2019-10-28","close":3771.0},{"date":"2019-10-29","close":3683.0},{"date":"2019-10-30","close":3683.0},{"date":"2019-10-31","close":3656.0},{"date":"2019-11-01","close":3595.0},{"date":"2019-11-04","close":3656.0},{"date":"2019-11-05","close":3615.0},{"date":"2019-11-06","close":3588.0},{"date":"2019-11-07","close":3554.0},{"date":"2019-11-08","close":3547.0},{"date":"2019-11-11","close":3506.0},{"date":"2019-11-12","close":3506.0},{"date":"2019-11-13","close":3432.0},{"date":"2019-11-14","close":3439.0},{"date":"2019-11-15","close":3513.0},{"date":"2019-11-18","close":3527.0},{"date":"2019-11-19","close":3466.0},{"date":"2019-11-20","close":3452.0},{"date":"2019-11-21","close":3357.0},{"date":"2019-11-22","close":3354.0},{"date":"2019-11-25","close":3425.0},{"date":"2019-11-26","close":3581.0},{"date":"2019-11-27","close":3479.0},{"date":"2019-11-28","close":3384.0},{"date":"2019-11-29","close":3411.0},{"date":"2019-12-02","close":3398.0},{"date":"2019-12-03","close":3398.0},{"date":"2019-12-04","close":3316.0},{"date":"2019-12-05","close":3357.0},{"date":"2019-12-06","close":3405.0},{"date":"2019-12-09","close":3432.0},{"date":"2019-12-10","close":3554.0},{"date":"2019-12-11","close":3534.0},{"date":"2019-12-12","close":3649.0},{"date":"2019-12-13","close":4049.0},{"date":"2019-12-16","close":4042.0},{"date":"2019-12-17","close":4144.0},{"date":"2019-12-18","close":4110.0},{"date":"2019-12-19","close":4069.0},{"date":"2019-12-20","close":4049.0},{"date":"2019-12-23","close":3866.0},{"date":"2019-12-24","close":3832.0},{"date":"2019-12-26","close":3845.0},{"date":"2019-12-27","close":4008.0},{"date":"2019-12-30","close":4232.0},{"date":"2020-01-02","close":4157.0},{"date":"2020-01-03","close":4056.0},{"date":"2020-01-06","close":3900.0},{"date":"2020-01-07","close":3995.0},{"date":"2020-01-08","close":3900.0},{"date":"2020-01-09","close":4313.0},{"date":"2020-01-10","close":4266.0},{"date":"2020-01-13","close":4307.0},{"date":"2020-01-14","close":4246.0},{"date":"2020-01-15","close":4286.0},{"date":"2020-01-16","close":4612.0},{"date":"2020-01-17","close":4754.0},{"date":"2020-01-20","close":4598.0},{"date":"2020-01-21","close":4469.0},{"date":"2020-01-22","close":4734.0},{"date":"2020-01-23","close":4714.0},{"date":"2020-01-28","close":4483.0},{"date":"2020-01-29","close":4693.0},{"date":"2020-01-30","close":4476.0},{"date":"2020-01-31","close":4483.0},{"date":"2020-02-03","close":4537.0},{"date":"2020-02-04","close":4958.0},{"date":"2020-02-05","close":4653.0},{"date":"2020-02-06","close":4625.0},{"date":"2020-02-07","close":4571.0},{"date":"2020-02-10","close":4612.0},{"date":"2020-02-11","close":4673.0},{"date":"2020-02-12","close":4802.0},{"date":"2020-02-13","close":4714.0},{"date":"2020-02-14","close":4727.0},{"date":"2020-02-17","close":4727.0},{"date":"2020-02-18","close":4625.0},{"date":"2020-02-19","close":4544.0},{"date":"2020-02-20","close":4585.0},{"date":"2020-02-21","close":4544.0},{"date":"2020-02-24","close":4232.0},{"date":"2020-02-25","close":4354.0},{"date":"2020-02-26","close":4185.0},{"date":"2020-02-27","close":4001.0},{"date":"2020-02-28","close":3683.0},{"date":"2020-03-02","close":3873.0},{"date":"2020-03-03","close":3920.0},{"date":"2020-03-04","close":4096.0},{"date":"2020-03-05","close":4069.0},{"date":"2020-03-06","close":3934.0},{"date":"2020-03-09","close":3730.0},{"date":"2020-03-10","close":3764.0},{"date":"2020-03-11","close":3561.0},{"date":"2020-03-12","close":3303.0},{"date":"2020-03-13","close":2849.0},{"date":"2020-03-16","close":2679.0},{"date":"2020-03-17","close":2950.0},{"date":"2020-03-18","close":2862.0},{"date":"2020-03-19","close":2631.0},{"date":"2020-03-20","close":2882.0},{"date":"2020-03-23","close":2706.0},{"date":"2020-03-24","close":2920.0},{"date":"2020-03-25","close":3086.0},{"date":"2020-03-26","close":2967.0},{"date":"2020-03-27","close":3079.0},{"date":"2020-03-30","close":3093.0},{"date":"2020-03-31","close":3466.0},{"date":"2020-04-01","close":3405.0},{"date":"2020-04-02","close":3723.0},{"date":"2020-04-03","close":3771.0},{"date":"2020-04-06","close":3859.0},{"date":"2020-04-07","close":3981.0},{"date":"2020-04-08","close":4015.0},{"date":"2020-04-09","close":4001.0},{"date":"2020-04-10","close":3852.0},{"date":"2020-04-13","close":3574.0},{"date":"2020-04-14","close":3723.0},{"date":"2020-04-16","close":3757.0},{"date":"2020-04-17","close":4042.0},{"date":"2020-04-20","close":4035.0},{"date":"2020-04-21","close":3900.0},{"date":"2020-04-22","close":4042.0},{"date":"2020-04-23","close":4252.0},{"date":"2020-04-24","close":4083.0},{"date":"2020-04-27","close":4205.0},{"date":"2020-04-28","close":4198.0},{"date":"2020-04-29","close":4191.0},{"date":"2020-05-04","close":4090.0},{"date":"2020-05-06","close":4157.0},{"date":"2020-05-07","close":4232.0},{"date":"2020-05-08","close":4273.0},{"date":"2020-05-11","close":4361.0},{"date":"2020-05-12","close":4280.0},{"date":"2020-05-13","close":4307.0},{"date":"2020-05-14","close":4232.0},{"date":"2020-05-15","close":4164.0},{"date":"2020-05-18","close":3995.0},{"date":"2020-05-19","close":4049.0},{"date":"2020-05-20","close":4456.0},{"date":"2020-05-21","close":4266.0},{"date":"2020-05-22","close":4225.0},{"date":"2020-05-25","close":4375.0},{"date":"2020-05-26","close":4300.0},{"date":"2020-05-27","close":4219.0},{"date":"2020-05-28","close":4103.0},{"date":"2020-05-29","close":4042.0},{"date":"2020-06-01","close":4320.0},{"date":"2020-06-02","close":4910.0},{"date":"2020-06-03","close":4720.0},{"date":"2020-06-04","close":4530.0},{"date":"2020-06-05","close":4612.0},{"date":"2020-06-08","close":4524.0},{"date":"2020-06-09","close":4585.0},{"date":"2020-06-10","close":4639.0},{"date":"2020-06-11","close":4761.0},{"date":"2020-06-12","close":4646.0},{"date":"2020-06-15","close":4273.0},{"date":"2020-06-16","close":4341.0},{"date":"2020-06-17","close":4212.0},{"date":"2020-06-18","close":4198.0},{"date":"2020-06-19","close":4232.0},{"date":"2020-06-22","close":4103.0},{"date":"2020-06-23","close":3988.0},{"date":"2020-06-24","close":4069.0},{"date":"2020-06-25","close":3947.0},{"date":"2020-06-26","close":3920.0},{"date":"2020-06-29","close":3974.0},{"date":"2020-06-30","close":4273.0},{"date":"2020-07-01","close":4157.0},{"date":"2020-07-02","close":4368.0},{"date":"2020-07-03","close":4761.0},{"date":"2020-07-06","close":4612.0},{"date":"2020-07-07","close":4632.0},{"date":"2020-07-08","close":4917.0},{"date":"2020-07-09","close":4917.0},{"date":"2020-07-10","close":4714.0},{"date":"2020-07-13","close":4537.0},{"date":"2020-07-14","close":4571.0},{"date":"2020-07-15","close":4571.0},{"date":"2020-07-16","close":4754.0},{"date":"2020-07-17","close":5290.0},{"date":"2020-07-20","close":4904.0},{"date":"2020-07-21","close":4910.0},{"date":"2020-07-22","close":4714.0},{"date":"2020-07-23","close":4748.0},{"date":"2020-07-24","close":4544.0},{"date":"2020-07-27","close":4809.0},{"date":"2020-07-28","close":4829.0},{"date":"2020-07-29","close":4768.0},{"date":"2020-07-30","close":4924.0},{"date":"2020-07-31","close":4931.0},{"date":"2020-08-03","close":4815.0},{"date":"2020-08-04","close":4815.0},{"date":"2020-08-05","close":4836.0},{"date":"2020-08-06","close":4815.0},{"date":"2020-08-07","close":4693.0},{"date":"2020-08-10","close":4592.0},{"date":"2020-08-11","close":4544.0},{"date":"2020-08-12","close":4442.0},{"date":"2020-08-13","close":4442.0},{"date":"2020-08-14","close":4280.0},{"date":"2020-08-18","close":4178.0},{"date":"2020-08-19","close":4246.0},{"date":"2020-08-20","close":4001.0},{"date":"2020-08-21","close":4069.0},{"date":"2020-08-24","close":4049.0},{"date":"2020-08-25","close":4246.0},{"date":"2020-08-26","close":4408.0},{"date":"2020-08-27","close":4646.0},{"date":"2020-08-28","close":4605.0},{"date":"2020-08-31","close":4517.0},{"date":"2020-09-01","close":4551.0},{"date":"2020-09-02","close":4686.0},{"date":"2020-09-03","close":4781.0},{"date":"2020-09-04","close":4646.0},{"date":"2020-09-07","close":4693.0},{"date":"2020-09-08","close":4802.0},{"date":"2020-09-09","close":4680.0},{"date":"2020-09-10","close":4707.0},{"date":"2020-09-11","close":4883.0},{"date":"2020-09-14","close":4937.0},{"date":"2020-09-15","close":4829.0},{"date":"2020-09-16","close":4761.0},{"date":"2020-09-17","close":4632.0},{"date":"2020-09-18","close":4659.0},{"date":"2020-09-21","close":4442.0},{"date":"2020-09-22","close":4361.0},{"date":"2020-09-23","close":4503.0},{"date":"2020-09-24","close":4388.0},{"date":"2020-09-25","close":4395.0},{"date":"2020-09-28","close":4436.0},{"date":"2020-09-29","close":4456.0},{"date":"2020-10-05","close":4476.0},{"date":"2020-10-06","close":4578.0},{"date":"2020-10-07","close":4558.0},{"date":"2020-10-08","close":4612.0},{"date":"2020-10-12","close":4578.0},{"date":"2020-10-13","close":4592.0},{"date":"2020-10-14","close":4544.0},{"date":"2020-10-15","close":4476.0},{"date":"2020-10-16","close":4395.0},{"date":"2020-10-19","close":4286.0},{"date":"2020-10-20","close":4408.0},{"date":"2020-10-21","close":4395.0},{"date":"2020-10-22","close":4280.0},{"date":"2020-10-23","close":4313.0},{"date":"2020-10-26","close":4164.0},{"date":"2020-10-27","close":4164.0},{"date":"2020-10-28","close":4266.0},{"date":"2020-10-29","close":4286.0},{"date":"2020-10-30","close":4205.0},{"date":"2020-11-02","close":4178.0},{"date":"2020-11-03","close":4239.0},{"date":"2020-11-04","close":4395.0},{"date":"2020-11-05","close":4571.0},{"date":"2020-11-06","close":4422.0},{"date":"2020-11-09","close":4402.0},{"date":"2020-11-10","close":4422.0},{"date":"2020-11-11","close":4375.0},{"date":"2020-11-12","close":4395.0},{"date":"2020-11-13","close":4408.0},{"date":"2020-11-16","close":4544.0},{"date":"2020-11-17","close":4537.0},{"date":"2020-11-18","close":4510.0},{"date":"2020-11-19","close":4483.0},{"date":"2020-11-20","close":4490.0},{"date":"2020-11-23","close":4442.0},{"date":"2020-11-24","close":4564.0},{"date":"2020-11-25","close":4490.0},{"date":"2020-11-26","close":4578.0},{"date":"2020-11-27","close":4605.0},{"date":"2020-11-30","close":4612.0},{"date":"2020-12-01","close":4646.0},{"date":"2020-12-02","close":4646.0},{"date":"2020-12-03","close":4741.0},{"date":"2020-12-04","close":4809.0},{"date":"2020-12-07","close":4686.0},{"date":"2020-12-08","close":4632.0},{"date":"2020-12-09","close":4686.0},{"date":"2020-12-10","close":4680.0},{"date":"2020-12-11","close":4598.0},{"date":"2020-12-14","close":4503.0},{"date":"2020-12-15","close":4571.0},{"date":"2020-12-16","close":4693.0},{"date":"2020-12-17","close":4748.0},{"date":"2020-12-18","close":4829.0},{"date":"2020-12-21","close":4775.0},{"date":"2020-12-22","close":4619.0},{"date":"2020-12-23","close":4768.0},{"date":"2020-12-24","close":4714.0},{"date":"2020-12-28","close":4686.0},{"date":"2020-12-29","close":4802.0},{"date":"2020-12-30","close":4904.0},{"date":"2021-01-04","close":5134.0},{"date":"2021-01-05","close":5141.0},{"date":"2021-01-06","close":5127.0},{"date":"2021-01-07","close":5114.0},{"date":"2021-01-08","close":5215.0},{"date":"2021-01-11","close":5060.0},{"date":"2021-01-12","close":5168.0},{"date":"2021-01-13","close":5066.0},{"date":"2021-01-14","close":4971.0},{"date":"2021-01-15","close":4924.0},{"date":"2021-01-18","close":4727.0},{"date":"2021-01-19","close":4775.0},{"date":"2021-01-20","close":4822.0},{"date":"2021-01-21","close":4829.0},{"date":"2021-01-22","close":4802.0},{"date":"2021-01-25","close":4822.0},{"date":"2021-01-26","close":4768.0},{"date":"2021-01-27","close":4897.0},{"date":"2021-01-28","close":4666.0},{"date":"2021-01-29","close":4469.0},{"date":"2021-02-01","close":4700.0},{"date":"2021-02-02","close":4700.0},{"date":"2021-02-03","close":4870.0},{"date":"2021-02-04","close":4842.0},{"date":"2021-02-05","close":4904.0},{"date":"2021-02-08","close":4876.0},{"date":"2021-02-09","close":4978.0},{"date":"2021-02-10","close":4971.0},{"date":"2021-02-15","close":5053.0},{"date":"2021-02-16","close":5032.0},{"date":"2021-02-17","close":5087.0},{"date":"2021-02-18","close":4992.0},{"date":"2021-02-19","close":4978.0},{"date":"2021-02-22","close":4965.0},{"date":"2021-02-23","close":4876.0},{"date":"2021-02-24","close":4680.0},{"date":"2021-02-25","close":4795.0},{"date":"2021-02-26","close":4727.0},{"date":"2021-03-02","close":4714.0},{"date":"2021-03-03","close":4666.0},{"date":"2021-03-04","close":4632.0},{"date":"2021-03-05","close":4646.0},{"date":"2021-03-08","close":4578.0},{"date":"2021-03-09","close":4544.0},{"date":"2021-03-10","close":4524.0},{"date":"2021-03-11","close":4524.0},{"date":"2021-03-12","close":4585.0},{"date":"2021-03-15","close":4517.0},{"date":"2021-03-16","close":4598.0},{"date":"2021-03-17","close":4571.0},{"date":"2021-03-18","close":4564.0},{"date":"2021-03-19","close":4571.0},{"date":"2021-03-22","close":4503.0},{"date":"2021-03-23","close":4456.0},{"date":"2021-03-24","close":4510.0},{"date":"2021-03-25","close":4463.0},{"date":"2021-03-26","close":4463.0},{"date":"2021-03-29","close":4442.0},{"date":"2021-03-30","close":4436.0},{"date":"2021-03-31","close":4395.0},{"date":"2021-04-01","close":4558.0},{"date":"2021-04-02","close":4585.0},{"date":"2021-04-05","close":4754.0},{"date":"2021-04-06","close":4741.0},{"date":"2021-04-07","close":4680.0},{"date":"2021-04-08","close":4612.0},{"date":"2021-04-09","close":4612.0},{"date":"2021-04-12","close":4598.0},{"date":"2021-04-13","close":4571.0},{"date":"2021-04-14","close":4693.0},{"date":"2021-04-15","close":4673.0},{"date":"2021-04-16","close":4673.0},{"date":"2021-04-19","close":4870.0},{"date":"2021-04-20","close":4822.0},{"date":"2021-04-21","close":4707.0},{"date":"2021-04-22","close":4741.0},{"date":"2021-04-23","close":4707.0},{"date":"2021-04-26","close":4686.0},{"date":"2021-04-27","close":4625.0},{"date":"2021-04-28","close":4476.0},{"date":"2021-04-29","close":4463.0},{"date":"2021-04-30","close":4592.0},{"date":"2021-05-03","close":4544.0},{"date":"2021-05-04","close":4592.0},{"date":"2021-05-06","close":4592.0},{"date":"2021-05-07","close":4605.0},{"date":"2021-05-10","close":4625.0},{"date":"2021-05-11","close":4578.0},{"date":"2021-05-12","close":4510.0},{"date":"2021-05-13","close":4442.0},{"date":"2021-05-14","close":4530.0},{"date":"2021-05-17","close":4497.0},{"date":"2021-05-18","close":4517.0},{"date":"2021-05-20","close":4497.0},{"date":"2021-05-21","close":4327.0},{"date":"2021-05-24","close":4361.0},{"date":"2021-05-25","close":4463.0},{"date":"2021-05-26","close":4612.0},{"date":"2021-05-27","close":4632.0},{"date":"2021-05-28","close":4646.0},{"date":"2021-05-31","close":4700.0},{"date":"2021-06-01","close":4686.0},{"date":"2021-06-02","close":4680.0},{"date":"2021-06-03","close":4761.0},{"date":"2021-06-04","close":4754.0},{"date":"2021-06-07","close":5053.0},{"date":"2021-06-08","close":5053.0},{"date":"2021-06-09","close":4910.0},{"date":"2021-06-10","close":4931.0},{"date":"2021-06-11","close":4978.0},{"date":"2021-06-14","close":5046.0},{"date":"2021-06-15","close":5107.0},{"date":"2021-06-16","close":5005.0},{"date":"2021-06-17","close":5046.0},{"date":"2021-06-18","close":5066.0},{"date":"2021-06-21","close":4958.0},{"date":"2021-06-22","close":4971.0},{"date":"2021-06-23","close":4951.0},{"date":"2021-06-24","close":4829.0},{"date":"2021-06-25","close":4781.0},{"date":"2021-06-28","close":4829.0},{"date":"2021-06-29","close":4876.0},{"date":"2021-06-30","close":4910.0},{"date":"2021-07-01","close":4829.0},{"date":"2021-07-02","close":4822.0},{"date":"2021-07-05","close":4876.0},{"date":"2021-07-06","close":4870.0},{"date":"2021-07-07","close":4836.0},{"date":"2021-07-08","close":4754.0},{"date":"2021-07-09","close":4741.0},{"date":"2021-07-12","close":4748.0},{"date":"2021-07-13","close":4781.0},{"date":"2021-07-14","close":4822.0},{"date":"2021-07-15","close":4965.0},{"date":"2021-07-16","close":4985.0},{"date":"2021-07-19","close":5148.0},{"date":"2021-07-20","close":5297.0},{"date":"2021-07-21","close":5121.0},{"date":"2021-07-22","close":5561.0},{"date":"2021-07-23","close":5534.0},{"date":"2021-07-26","close":5161.0},{"date":"2021-07-27","close":5175.0},{"date":"2021-07-28","close":5032.0},{"date":"2021-07-29","close":5046.0},{"date":"2021-07-30","close":4951.0},{"date":"2021-08-02","close":5107.0},{"date":"2021-08-03","close":5304.0},{"date":"2021-08-04","close":5209.0},{"date":"2021-08-05","close":5358.0},{"date":"2021-08-06","close":5351.0},{"date":"2021-08-09","close":5283.0},{"date":"2021-08-10","close":5168.0},{"date":"2021-08-11","close":5066.0},{"date":"2021-08-12","close":5019.0},{"date":"2021-08-13","close":4917.0},{"date":"2021-08-17","close":4781.0},{"date":"2021-08-18","close":4883.0},{"date":"2021-08-19","close":4673.0},{"date":"2021-08-20","close":4578.0},{"date":"2021-08-23","close":4761.0},{"date":"2021-08-24","close":4917.0},{"date":"2021-08-25","close":5134.0},{"date":"2021-08-26","close":5263.0},{"date":"2021-08-27","close":5290.0},{"date":"2021-08-30","close":5243.0},{"date":"2021-08-31","close":5290.0},{"date":"2021-09-01","close":5168.0},{"date":"2021-09-02","close":5141.0},{"date":"2021-09-03","close":5358.0},{"date":"2021-09-06","close":5338.0},{"date":"2021-09-07","close":5317.0},{"date":"2021-09-08","close":5188.0},{"date":"2021-09-09","close":5121.0},{"date":"2021-09-10","close":5263.0},{"date":"2021-09-13","close":5114.0},{"date":"2021-09-14","close":5195.0},{"date":"2021-09-15","close":5222.0},{"date":"2021-09-16","close":5256.0},{"date":"2021-09-17","close":4992.0},{"date":"2021-09-23","close":4809.0},{"date":"2021-09-24","close":4754.0},{"date":"2021-09-27","close":4876.0},{"date":"2021-09-28","close":4931.0},{"date":"2021-09-29","close":4741.0},{"date":"2021-09-30","close":4558.0},{"date":"2021-10-01","close":4429.0},{"date":"2021-10-05","close":4171.0},{"date":"2021-10-06","close":3995.0},{"date":"2021-10-07","close":4117.0},{"date":"2021-10-08","close":4022.0},{"date":"2021-10-12","close":4001.0},{"date":"2021-10-13","close":4096.0},{"date":"2021-10-14","close":4381.0},{"date":"2021-10-15","close":4395.0},{"date":"2021-10-18","close":4388.0},{"date":"2021-10-19","close":4354.0},{"date":"2021-10-20","close":4239.0},{"date":"2021-10-21","close":4144.0},{"date":"2021-10-22","close":4096.0},{"date":"2021-10-25","close":4178.0},{"date":"2021-10-26","close":4286.0},{"date":"2021-10-27","close":4273.0},{"date":"2021-10-28","close":4320.0},{"date":"2021-10-29","close":4341.0},{"date":"2021-11-01","close":4225.0},{"date":"2021-11-02","close":4300.0},{"date":"2021-11-03","close":4219.0},{"date":"2021-11-04","close":4157.0},{"date":"2021-11-05","close":4110.0},{"date":"2021-11-08","close":4124.0},{"date":"2021-11-09","close":4083.0},{"date":"2021-11-10","close":3981.0},{"date":"2021-11-11","close":3845.0},{"date":"2021-11-12","close":4076.0},{"date":"2021-11-15","close":4164.0},{"date":"2021-11-16","close":4130.0},{"date":"2021-11-17","close":4029.0},{"date":"2021-11-18","close":3974.0},{"date":"2021-11-19","close":4069.0},{"date":"2021-11-22","close":4659.0},{"date":"2021-11-23","close":4646.0},{"date":"2021-11-24","close":4395.0},{"date":"2021-11-25","close":4259.0},{"date":"2021-11-26","close":4063.0},{"date":"2021-11-29","close":3954.0},{"date":"2021-11-30","close":4076.0},{"date":"2021-12-01","close":4110.0},{"date":"2021-12-02","close":4117.0},{"date":"2021-12-03","close":4205.0},{"date":"2021-12-06","close":4124.0},{"date":"2021-12-07","close":4171.0},{"date":"2021-12-08","close":4096.0},{"date":"2021-12-09","close":4117.0},{"date":"2021-12-10","close":4076.0},{"date":"2021-12-13","close":4198.0},{"date":"2021-12-14","close":4130.0},{"date":"2021-12-15","close":4076.0},{"date":"2021-12-16","close":4083.0},{"date":"2021-12-17","close":4110.0},{"date":"2021-12-20","close":4008.0},{"date":"2021-12-21","close":4212.0},{"date":"2021-12-22","close":4171.0},{"date":"2021-12-23","close":4341.0},{"date":"2021-12-24","close":4300.0},{"date":"2021-12-27","close":4293.0},{"date":"2021-12-28","close":4293.0},{"date":"2021-12-29","close":4334.0},{"date":"2021-12-30","close":4449.0},{"date":"2022-01-03","close":4442.0},{"date":"2022-01-04","close":4381.0},{"date":"2022-01-05","close":4273.0},{"date":"2022-01-06","close":4259.0},{"date":"2022-01-07","close":4327.0},{"date":"2022-01-10","close":4246.0},{"date":"2022-01-11","close":4178.0},{"date":"2022-01-12","close":4307.0},{"date":"2022-01-13","close":4259.0},{"date":"2022-01-14","close":4212.0},{"date":"2022-01-17","close":4178.0},{"date":"2022-01-18","close":4090.0},{"date":"2022-01-19","close":4029.0},{"date":"2022-01-20","close":4049.0},{"date":"2022-01-21","close":4022.0},{"date":"2022-01-24","close":3974.0},{"date":"2022-01-25","close":3812.0},{"date":"2022-01-26","close":3690.0},{"date":"2022-01-27","close":3459.0},{"date":"2022-01-28","close":3662.0},{"date":"2022-02-03","close":3798.0},{"date":"2022-02-04","close":3818.0},{"date":"2022-02-07","close":3798.0},{"date":"2022-02-08","close":3805.0},{"date":"2022-02-09","close":3845.0},{"date":"2022-02-10","close":3825.0},{"date":"2022-02-11","close":3798.0},{"date":"2022-02-14","close":3561.0},{"date":"2022-02-15","close":3547.0},{"date":"2022-02-16","close":3622.0},{"date":"2022-02-17","close":3615.0},{"date":"2022-02-18","close":3642.0},{"date":"2022-02-21","close":3628.0},{"date":"2022-02-22","close":3540.0},{"date":"2022-02-23","close":3561.0},{"date":"2022-02-24","close":3472.0},{"date":"2022-02-25","close":3486.0},{"date":"2022-02-28","close":3479.0},{"date":"2022-03-02","close":3486.0},{"date":"2022-03-03","close":3547.0},{"date":"2022-03-04","close":3527.0},{"date":"2022-03-07","close":3486.0},{"date":"2022-03-08","close":3439.0},{"date":"2022-03-10","close":3506.0},{"date":"2022-03-11","close":3527.0},{"date":"2022-03-14","close":3506.0},{"date":"2022-03-15","close":3466.0},{"date":"2022-03-16","close":3500.0},{"date":"2022-03-17","close":3622.0},{"date":"2022-03-18","close":3669.0},{"date":"2022-03-21","close":3730.0},{"date":"2022-03-22","close":3744.0},{"date":"2022-03-23","close":3757.0},{"date":"2022-03-24","close":3764.0},{"date":"2022-03-25","close":3778.0},{"date":"2022-03-28","close":3744.0},{"date":"2022-03-29","close":3751.0},{"date":"2022-03-30","close":3757.0},{"date":"2022-03-31","close":3757.0},{"date":"2022-04-01","close":3737.0},{"date":"2022-04-04","close":3737.0},{"date":"2022-04-05","close":3751.0},{"date":"2022-04-06","close":3764.0},{"date":"2022-04-07","close":3696.0},{"date":"2022-04-08","close":3723.0},{"date":"2022-04-11","close":3676.0},{"date":"2022-04-12","close":3784.0},{"date":"2022-04-13","close":4069.0},{"date":"2022-04-14","close":4035.0},{"date":"2022-04-15","close":3954.0},{"date":"2022-04-18","close":3879.0},{"date":"2022-04-19","close":4029.0},{"date":"2022-04-20","close":4096.0},{"date":"2022-04-21","close":4151.0},{"date":"2022-04-22","close":4117.0},{"date":"2022-04-25","close":4110.0},{"date":"2022-04-26","close":4219.0},{"date":"2022-04-27","close":4232.0},{"date":"2022-04-28","close":4408.0},{"date":"2022-04-29","close":4375.0},{"date":"2022-05-02","close":4436.0},{"date":"2022-05-03","close":4320.0},{"date":"2022-05-04","close":4361.0},{"date":"2022-05-06","close":4252.0},{"date":"2022-05-09","close":4124.0},{"date":"2022-05-10","close":4117.0},{"date":"2022-05-11","close":4117.0},{"date":"2022-05-12","close":4273.0},{"date":"2022-05-13","close":4063.0},{"date":"2022-05-16","close":3913.0},{"date":"2022-05-17","close":3907.0},{"date":"2022-05-18","close":3913.0},{"date":"2022-05-19","close":3934.0},{"date":"2022-05-20","close":4049.0},{"date":"2022-05-23","close":3920.0},{"date":"2022-05-24","close":3805.0},{"date":"2022-05-25","close":3798.0},{"date":"2022-05-26","close":3825.0},{"date":"2022-05-27","close":3805.0},{"date":"2022-05-30","close":3907.0},{"date":"2022-05-31","close":3920.0},{"date":"2022-06-02","close":3893.0},{"date":"2022-06-03","close":3940.0},{"date":"2022-06-07","close":3852.0},{"date":"2022-06-08","close":3798.0},{"date":"2022-06-09","close":3839.0},{"date":"2022-06-10","close":3805.0},{"date":"2022-06-13","close":3601.0},{"date":"2022-06-14","close":3513.0},{"date":"2022-06-15","close":3398.0},{"date":"2022-06-16","close":3493.0},{"date":"2022-06-17","close":3452.0},{"date":"2022-06-20","close":3222.0},{"date":"2022-06-21","close":3242.0},{"date":"2022-06-22","close":2971.0},{"date":"2022-06-23","close":2896.0},{"date":"2022-06-24","close":3001.0},{"date":"2022-06-27","close":3045.0},{"date":"2022-06-28","close":2977.0},{"date":"2022-06-29","close":2899.0},{"date":"2022-06-30","close":2726.0},{"date":"2022-07-01","close":2713.0},{"date":"2022-07-04","close":2601.0},{"date":"2022-07-05","close":2747.0},{"date":"2022-07-06","close":2699.0},{"date":"2022-07-07","close":2733.0},{"date":"2022-07-08","close":2713.0},{"date":"2022-07-11","close":2709.0},{"date":"2022-07-12","close":2642.0},{"date":"2022-07-13","close":2655.0},{"date":"2022-07-14","close":2672.0},{"date":"2022-07-15","close":2669.0},{"date":"2022-07-18","close":2730.0},{"date":"2022-07-19","close":2743.0},{"date":"2022-07-20","close":2764.0},{"date":"2022-07-21","close":2855.0},{"date":"2022-07-22","close":2832.0},{"date":"2022-07-25","close":2791.0},{"date":"2022-07-26","close":3622.0},{"date":"2022-07-27","close":3771.0},{"date":"2022-07-28","close":3656.0},{"date":"2022-07-29","close":3690.0},{"date":"2022-08-01","close":3534.0},{"date":"2022-08-02","close":3561.0},{"date":"2022-08-03","close":3595.0},{"date":"2022-08-04","close":3561.0},{"date":"2022-08-05","close":3574.0},{"date":"2022-08-08","close":3547.0},{"date":"2022-08-09","close":3405.0},{"date":"2022-08-10","close":3367.0},{"date":"2022-08-11","close":3452.0},{"date":"2022-08-12","close":3445.0},{"date":"2022-08-16","close":3506.0},{"date":"2022-08-17","close":3520.0},{"date":"2022-08-18","close":3486.0},{"date":"2022-08-19","close":3608.0},{"date":"2022-08-22","close":3506.0},{"date":"2022-08-23","close":3340.0},{"date":"2022-08-24","close":3384.0},{"date":"2022-08-25","close":3479.0},{"date":"2022-08-26","close":3628.0},{"date":"2022-08-29","close":3656.0},{"date":"2022-08-30","close":3676.0},{"date":"2022-08-31","close":3744.0},{"date":"2022-09-01","close":3656.0},{"date":"2022-09-02","close":3622.0},{"date":"2022-09-05","close":3554.0},{"date":"2022-09-06","close":3595.0},{"date":"2022-09-07","close":3595.0},{"date":"2022-09-08","close":3628.0},{"date":"2022-09-13","close":3635.0},{"date":"2022-09-14","close":3662.0},{"date":"2022-09-15","close":3703.0},{"date":"2022-09-16","close":3567.0},{"date":"2022-09-19","close":3452.0},{"date":"2022-09-20","close":3547.0},{"date":"2022-09-21","close":3486.0},{"date":"2022-09-22","close":3479.0},{"date":"2022-09-23","close":3367.0},{"date":"2022-09-26","close":3086.0},{"date":"2022-09-27","close":3167.0},{"date":"2022-09-28","close":2981.0},{"date":"2022-09-29","close":2842.0},{"date":"2022-09-30","close":2974.0},{"date":"2022-10-04","close":3211.0},{"date":"2022-10-05","close":3269.0},{"date":"2022-10-06","close":3425.0},{"date":"2022-10-07","close":3418.0},{"date":"2022-10-11","close":3259.0},{"date":"2022-10-12","close":3350.0},{"date":"2022-10-13","close":3459.0},{"date":"2022-10-14","close":3191.0},{"date":"2022-10-17","close":3296.0},{"date":"2022-10-18","close":3425.0},{"date":"2022-10-19","close":3344.0},{"date":"2022-10-20","close":3235.0},{"date":"2022-10-21","close":3137.0},{"date":"2022-10-24","close":3167.0},{"date":"2022-10-25","close":3283.0},{"date":"2022-10-26","close":3252.0},{"date":"2022-10-27","close":3350.0},{"date":"2022-10-28","close":3198.0},{"date":"2022-10-31","close":3347.0},{"date":"2022-11-01","close":3391.0},{"date":"2022-11-02","close":3174.0},{"date":"2022-11-03","close":3425.0},{"date":"2022-11-04","close":3260.0},{"date":"2022-11-07","close":3405.0},{"date":"2022-11-08","close":3385.0},{"date":"2022-11-09","close":3315.0},{"date":"2022-11-10","close":3210.0},{"date":"2022-11-11","close":3395.0},{"date":"2022-11-14","close":3350.0},{"date":"2022-11-15","close":3440.0},{"date":"2022-11-16","close":3505.0},{"date":"2022-11-17","close":3400.0},{"date":"2022-11-18","close":3360.0},{"date":"2022-11-21","close":3235.0},{"date":"2022-11-22","close":3220.0},{"date":"2022-11-23","close":3255.0},{"date":"2022-11-24","close":3155.0},{"date":"2022-11-25","close":3110.0},{"date":"2022-11-28","close":2985.0},{"date":"2022-11-29","close":2980.0},{"date":"2022-11-30","close":2970.0},{"date":"2022-12-01","close":2985.0},{"date":"2022-12-02","close":2930.0},{"date":"2022-12-05","close":2885.0},{"date":"2022-12-06","close":2790.0},{"date":"2022-12-07","close":2780.0},{"date":"2022-12-08","close":2730.0},{"date":"2022-12-09","close":2700.0},{"date":"2022-12-12","close":2660.0},{"date":"2022-12-13","close":2645.0},{"date":"2022-12-14","close":2765.0},{"date":"2022-12-15","close":2730.0},{"date":"2022-12-16","close":2680.0},{"date":"2022-12-19","close":2695.0},{"date":"2022-12-20","close":2625.0},{"date":"2022-12-21","close":2630.0},{"date":"2022-12-22","close":2655.0},{"date":"2022-12-23","close":2525.0},{"date":"2022-12-26","close":2525.0},{"date":"2022-12-27","close":2655.0},{"date":"2022-12-28","close":2590.0},{"date":"2022-12-29","close":2475.0},{"date":"2023-01-02","close":2435.0},{"date":"2023-01-03","close":2435.0},{"date":"2023-01-04","close":2490.0},{"date":"2023-01-05","close":2510.0},{"date":"2023-01-06","close":2600.0},{"date":"2023-01-09","close":2665.0},{"date":"2023-01-10","close":2665.0},{"date":"2023-01-11","close":2700.0},{"date":"2023-01-12","close":2640.0},{"date":"2023-01-13","close":2665.0},{"date":"2023-01-16","close":2695.0},{"date":"2023-01-17","close":2635.0},{"date":"2023-01-18","close":2665.0},{"date":"2023-01-19","close":2665.0},{"date":"2023-01-20","close":2695.0},{"date":"2023-01-25","close":2775.0},{"date":"2023-01-26","close":2765.0},{"date":"2023-01-27","close":2770.0},{"date":"2023-01-30","close":2835.0},{"date":"2023-01-31","close":2805.0},{"date":"2023-02-01","close":2800.0},{"date":"2023-02-02","close":2830.0},{"date":"2023-02-03","close":2830.0},{"date":"2023-02-06","close":2835.0},{"date":"2023-02-07","close":2815.0},{"date":"2023-02-08","close":2835.0},{"date":"2023-02-09","close":2840.0},{"date":"2023-02-10","close":2750.0},{"date":"2023-02-13","close":2720.0},{"date":"2023-02-14","close":2780.0},{"date":"2023-02-15","close":2865.0},{"date":"2023-02-16","close":3330.0},{"date":"2023-02-17","close":3525.0},{"date":"2023-02-20","close":3615.0},{"date":"2023-02-21","close":3595.0},{"date":"2023-02-22","close":3650.0},{"date":"2023-02-23","close":3595.0},{"date":"2023-02-24","close":3570.0},{"date":"2023-02-27","close":3565.0},{"date":"2023-02-28","close":3575.0},{"date":"2023-03-02","close":3575.0},{"date":"2023-03-03","close":3530.0},{"date":"2023-03-06","close":3765.0},{"date":"2023-03-07","close":3825.0},{"date":"2023-03-08","close":3735.0},{"date":"2023-03-09","close":3525.0},{"date":"2023-03-10","close":3290.0},{"date":"2023-03-13","close":3205.0},{"date":"2023-03-14","close":3010.0},{"date":"2023-03-15","close":3250.0},{"date":"2023-03-16","close":3345.0},{"date":"2023-03-17","close":3300.0},{"date":"2023-03-20","close":3385.0},{"date":"2023-03-21","close":3245.0},{"date":"2023-03-22","close":3255.0},{"date":"2023-03-23","close":3100.0},{"date":"2023-03-24","close":3315.0},{"date":"2023-03-27","close":3295.0},{"date":"2023-03-28","close":3380.0},{"date":"2023-03-29","close":3500.0},{"date":"2023-03-30","close":3500.0},{"date":"2023-03-31","close":3410.0},{"date":"2023-04-03","close":3370.0},{"date":"2023-04-04","close":3310.0},{"date":"2023-04-05","close":3255.0},{"date":"2023-04-06","close":3130.0},{"date":"2023-04-07","close":3275.0},{"date":"2023-04-10","close":3100.0},{"date":"2023-04-11","close":3205.0},{"date":"2023-04-12","close":3140.0},{"date":"2023-04-13","close":3085.0},{"date":"2023-04-14","close":3105.0},{"date":"2023-04-17","close":3140.0},{"date":"2023-04-18","close":3040.0},{"date":"2023-04-19","close":3070.0},{"date":"2023-04-20","close":2910.0},{"date":"2023-04-21","close":2865.0},{"date":"2023-04-24","close":2780.0},{"date":"2023-04-25","close":2740.0},{"date":"2023-04-26","close":2670.0},{"date":"2023-04-27","close":2710.0},{"date":"2023-04-28","close":2725.0},{"date":"2023-05-02","close":2765.0},{"date":"2023-05-03","close":2850.0},{"date":"2023-05-04","close":2820.0},{"date":"2023-05-08","close":2780.0},{"date":"2023-05-09","close":2765.0},{"date":"2023-05-10","close":2735.0},{"date":"2023-05-11","close":2730.0},{"date":"2023-05-12","close":2780.0},{"date":"2023-05-15","close":2690.0},{"date":"2023-05-16","close":2715.0},{"date":"2023-05-17","close":2770.0},{"date":"2023-05-18","close":2875.0},{"date":"2023-05-19","close":2985.0},{"date":"2023-05-22","close":2945.0},{"date":"2023-05-23","close":2900.0},{"date":"2023-05-24","close":2860.0},{"date":"2023-05-25","close":2885.0},{"date":"2023-05-26","close":3060.0},{"date":"2023-05-30","close":3220.0},{"date":"2023-05-31","close":3100.0},{"date":"2023-06-01","close":3440.0},{"date":"2023-06-02","close":3435.0},{"date":"2023-06-05","close":3405.0},{"date":"2023-06-07","close":3280.0},{"date":"2023-06-08","close":3260.0},{"date":"2023-06-09","close":3260.0},{"date":"2023-06-12","close":3210.0},{"date":"2023-06-13","close":3325.0},{"date":"2023-06-14","close":3210.0},{"date":"2023-06-15","close":3410.0},{"date":"2023-06-16","close":3405.0},{"date":"2023-06-19","close":3375.0},{"date":"2023-06-20","close":3335.0},{"date":"2023-06-21","close":3270.0},{"date":"2023-06-22","close":3315.0},{"date":"2023-06-23","close":3290.0},{"date":"2023-06-26","close":3460.0},{"date":"2023-06-27","close":3670.0},{"date":"2023-06-28","close":3890.0},{"date":"2023-06-29","close":3835.0},{"date":"2023-06-30","close":3950.0},{"date":"2023-07-03","close":3970.0},{"date":"2023-07-04","close":4095.0},{"date":"2023-07-05","close":4025.0},{"date":"2023-07-06","close":3950.0},{"date":"2023-07-07","close":3995.0},{"date":"2023-07-10","close":3890.0},{"date":"2023-07-11","close":4055.0},{"date":"2023-07-12","close":4095.0},{"date":"2023-07-13","close":4555.0},{"date":"2023-07-14","close":4440.0},{"date":"2023-07-17","close":4320.0},{"date":"2023-07-18","close":4355.0},{"date":"2023-07-19","close":4170.0},{"date":"2023-07-20","close":4095.0},{"date":"2023-07-21","close":3900.0},{"date":"2023-07-24","close":3745.0},{"date":"2023-07-25","close":3535.0},{"date":"2023-07-26","close":3420.0},{"date":"2023-07-27","close":3485.0},{"date":"2023-07-28","close":3605.0},{"date":"2023-07-31","close":3575.0},{"date":"2023-08-01","close":3630.0},{"date":"2023-08-02","close":3415.0},{"date":"2023-08-03","close":3360.0},{"date":"2023-08-04","close":3365.0},{"date":"2023-08-07","close":3250.0},{"date":"2023-08-08","close":3205.0},{"date":"2023-08-09","close":3230.0},{"date":"2023-08-10","close":3260.0},{"date":"2023-08-11","close":3310.0},{"date":"2023-08-14","close":3180.0},{"date":"2023-08-16","close":3115.0},{"date":"2023-08-17","close":3135.0},{"date":"2023-08-18","close":3155.0},{"date":"2023-08-21","close":3090.0},{"date":"2023-08-22","close":3045.0},{"date":"2023-08-23","close":3040.0},{"date":"2023-08-24","close":3095.0},{"date":"2023-08-25","close":3320.0},{"date":"2023-08-28","close":3740.0},{"date":"2023-08-29","close":3365.0},{"date":"2023-08-30","close":3790.0},{"date":"2023-08-31","close":3590.0},{"date":"2023-09-01","close":3590.0},{"date":"2023-09-04","close":3610.0},{"date":"2023-09-05","close":3545.0},{"date":"2023-09-06","close":3535.0},{"date":"2023-09-07","close":3760.0},{"date":"2023-09-08","close":3925.0},{"date":"2023-09-11","close":3880.0},{"date":"2023-09-12","close":3870.0},{"date":"2023-09-13","close":3890.0},{"date":"2023-09-14","close":3915.0},{"date":"2023-09-15","close":3775.0},{"date":"2023-09-18","close":3670.0},{"date":"2023-09-19","close":3600.0},{"date":"2023-09-20","close":3650.0},{"date":"2023-09-21","close":3400.0},{"date":"2023-09-22","close":3305.0},{"date":"2023-09-25","close":3215.0},{"date":"2023-09-26","close":3135.0},{"date":"2023-09-27","close":3295.0},{"date":"2023-10-04","close":3040.0},{"date":"2023-10-05","close":2950.0},{"date":"2023-10-06","close":3135.0},{"date":"2023-10-10","close":3135.0},{"date":"2023-10-11","close":3235.0},{"date":"2023-10-12","close":3400.0},{"date":"2023-10-13","close":3345.0},{"date":"2023-10-16","close":3240.0},{"date":"2023-10-17","close":3385.0},{"date":"2023-10-18","close":3315.0},{"date":"2023-10-19","close":3105.0},{"date":"2023-10-20","close":3020.0},{"date":"2023-10-23","close":3015.0},{"date":"2023-10-24","close":3110.0},{"date":"2023-10-25","close":3035.0},{"date":"2023-10-26","close":2860.0},{"date":"2023-10-27","close":2830.0},{"date":"2023-10-30","close":2845.0},{"date":"2023-10-31","close":2650.0},{"date":"2023-11-01","close":2700.0},{"date":"2023-11-02","close":2885.0},{"date":"2023-11-03","close":2935.0},{"date":"2023-11-06","close":3015.0},{"date":"2023-11-07","close":3000.0},{"date":"2023-11-08","close":2975.0},{"date":"2023-11-09","close":2960.0},{"date":"2023-11-10","close":2880.0},{"date":"2023-11-13","close":2740.0},{"date":"2023-11-14","close":2820.0},{"date":"2023-11-15","close":2890.0},{"date":"2023-11-16","close":2910.0},{"date":"2023-11-17","close":2865.0},{"date":"2023-11-20","close":2870.0},{"date":"2023-11-21","close":2850.0},{"date":"2023-11-22","close":2835.0},{"date":"2023-11-23","close":2735.0},{"date":"2023-11-24","close":2710.0},{"date":"2023-11-27","close":2735.0},{"date":"2023-11-28","close":2725.0},{"date":"2023-11-29","close":2710.0},{"date":"2023-11-30","close":2760.0},{"date":"2023-12-01","close":2700.0},{"date":"2023-12-04","close":2590.0},{"date":"2023-12-05","close":2520.0},{"date":"2023-12-06","close":2520.0},{"date":"2023-12-07","close":2495.0},{"date":"2023-12-08","close":2530.0},{"date":"2023-12-11","close":2535.0},{"date":"2023-12-12","close":2680.0},{"date":"2023-12-13","close":2790.0},{"date":"2023-12-14","close":2760.0},{"date":"2023-12-15","close":2750.0},{"date":"2023-12-18","close":2740.0},{"date":"2023-12-19","close":3560.0},{"date":"2023-12-20","close":3560.0},{"date":"2023-12-21","close":3630.0},{"date":"2023-12-22","close":3480.0},{"date":"2023-12-26","close":3310.0},{"date":"2023-12-27","close":3280.0},{"date":"2023-12-28","close":3265.0},{"date":"2024-01-02","close":3540.0},{"date":"2024-01-03","close":3760.0},{"date":"2024-01-04","close":3705.0},{"date":"2024-01-05","close":3730.0},{"date":"2024-01-08","close":3865.0},{"date":"2024-01-09","close":4450.0},{"date":"2024-01-10","close":4055.0},{"date":"2024-01-11","close":4155.0},{"date":"2024-01-12","close":3920.0},{"date":"2024-01-15","close":4370.0},{"date":"2024-01-16","close":4230.0},{"date":"2024-01-17","close":4400.0},{"date":"2024-01-18","close":4310.0},{"date":"2024-01-19","close":4365.0},{"date":"2024-01-22","close":4410.0},{"date":"2024-01-23","close":4630.0},{"date":"2024-01-24","close":4995.0},{"date":"2024-01-25","close":4840.0},{"date":"2024-01-26","close":4535.0},{"date":"2024-01-29","close":4000.0},{"date":"2024-01-30","close":3825.0},{"date":"2024-01-31","close":3625.0},{"date":"2024-02-01","close":3535.0},{"date":"2024-02-02","close":3545.0},{"date":"2024-02-05","close":3445.0},{"date":"2024-02-06","close":3590.0},{"date":"2024-02-07","close":3390.0},{"date":"2024-02-08","close":3675.0},{"date":"2024-02-13","close":3855.0},{"date":"2024-02-14","close":4020.0},{"date":"2024-02-15","close":3915.0},{"date":"2024-02-16","close":3795.0},{"date":"2024-02-19","close":4210.0},{"date":"2024-02-20","close":4390.0},{"date":"2024-02-21","close":4455.0},{"date":"2024-02-22","close":5000.0},{"date":"2024-02-23","close":4915.0},{"date":"2024-02-26","close":4920.0},{"date":"2024-02-27","close":4805.0},{"date":"2024-02-28","close":4660.0},{"date":"2024-02-29","close":4520.0},{"date":"2024-03-04","close":4885.0},{"date":"2024-03-05","close":4785.0},{"date":"2024-03-06","close":4725.0},{"date":"2024-03-07","close":4685.0},{"date":"2024-03-08","close":4890.0},{"date":"2024-03-11","close":5020.0},{"date":"2024-03-12","close":5020.0},{"date":"2024-03-13","close":4890.0},{"date":"2024-03-14","close":4690.0},{"date":"2024-03-15","close":5910.0},{"date":"2024-03-18","close":5700.0},{"date":"2024-03-19","close":5490.0},{"date":"2024-03-20","close":5500.0},{"date":"2024-03-21","close":5280.0},{"date":"2024-03-22","close":5230.0},{"date":"2024-03-25","close":5120.0},{"date":"2024-03-26","close":5270.0},{"date":"2024-03-27","close":5370.0},{"date":"2024-03-28","close":5640.0},{"date":"2024-03-29","close":5860.0},{"date":"2024-04-01","close":5960.0},{"date":"2024-04-02","close":6300.0},{"date":"2024-04-03","close":6280.0},{"date":"2024-04-04","close":6010.0},{"date":"2024-04-05","close":5600.0},{"date":"2024-04-08","close":5500.0},{"date":"2024-04-09","close":4970.0},{"date":"2024-04-11","close":5220.0},{"date":"2024-04-12","close":5150.0},{"date":"2024-04-15","close":5170.0},{"date":"2024-04-16","close":4930.0},{"date":"2024-04-17","close":5340.0},{"date":"2024-04-18","close":5850.0},{"date":"2024-04-19","close":5620.0},{"date":"2024-04-22","close":5670.0},{"date":"2024-04-23","close":5670.0},{"date":"2024-04-24","close":5770.0},{"date":"2024-04-25","close":5700.0},{"date":"2024-04-26","close":5920.0},{"date":"2024-04-29","close":5970.0},{"date":"2024-04-30","close":6030.0},{"date":"2024-05-02","close":5910.0},{"date":"2024-05-03","close":5670.0},{"date":"2024-05-07","close":5970.0},{"date":"2024-05-08","close":5950.0},{"date":"2024-05-09","close":5820.0},{"date":"2024-05-10","close":5650.0},{"date":"2024-05-13","close":5510.0},{"date":"2024-05-14","close":5550.0},{"date":"2024-05-16","close":5550.0},{"date":"2024-05-17","close":5190.0},{"date":"2024-05-20","close":5330.0},{"date":"2024-05-21","close":5790.0},{"date":"2024-05-22","close":5670.0},{"date":"2024-05-23","close":5850.0},{"date":"2024-05-24","close":5850.0},{"date":"2024-05-27","close":5940.0},{"date":"2024-05-28","close":5920.0},{"date":"2024-05-29","close":5800.0},{"date":"2024-05-30","close":5560.0},{"date":"2024-05-31","close":5570.0},{"date":"2024-06-03","close":5580.0},{"date":"2024-06-04","close":7250.0},{"date":"2024-06-05","close":6260.0},{"date":"2024-06-07","close":6150.0},{"date":"2024-06-10","close":6100.0},{"date":"2024-06-11","close":6100.0},{"date":"2024-06-12","close":6110.0},{"date":"2024-06-13","close":6200.0},{"date":"2024-06-14","close":6090.0},{"date":"2024-06-17","close":5980.0},{"date":"2024-06-18","close":6130.0},{"date":"2024-06-19","close":6180.0},{"date":"2024-06-20","close":6090.0},{"date":"2024-06-21","close":5910.0},{"date":"2024-06-24","close":6080.0},{"date":"2024-06-25","close":6140.0},{"date":"2024-06-26","close":6030.0},{"date":"2024-06-27","close":6300.0},{"date":"2024-06-28","close":6290.0},{"date":"2024-07-01","close":6090.0},{"date":"2024-07-02","close":6040.0},{"date":"2024-07-03","close":6020.0},{"date":"2024-07-04","close":5950.0},{"date":"2024-07-05","close":5880.0},{"date":"2024-07-08","close":6020.0},{"date":"2024-07-09","close":6240.0},{"date":"2024-07-10","close":6220.0},{"date":"2024-07-11","close":6190.0},{"date":"2024-07-12","close":5980.0},{"date":"2024-07-15","close":6020.0},{"date":"2024-07-16","close":6010.0},{"date":"2024-07-17","close":5410.0},{"date":"2024-07-18","close":5240.0},{"date":"2024-07-19","close":5050.0},{"date":"2024-07-22","close":4895.0},{"date":"2024-07-23","close":5070.0},{"date":"2024-07-24","close":5360.0},{"date":"2024-07-25","close":5020.0},{"date":"2024-07-26","close":4945.0},{"date":"2024-07-29","close":5110.0},{"date":"2024-07-30","close":4875.0},{"date":"2024-07-31","close":5070.0},{"date":"2024-08-01","close":4980.0},{"date":"2024-08-02","close":4490.0},{"date":"2024-08-05","close":3500.0},{"date":"2024-08-06","close":3900.0},{"date":"2024-08-07","close":3990.0},{"date":"2024-08-08","close":3860.0},{"date":"2024-08-09","close":3905.0},{"date":"2024-08-12","close":3940.0},{"date":"2024-08-13","close":3895.0},{"date":"2024-08-14","close":4135.0},{"date":"2024-08-16","close":4010.0},{"date":"2024-08-19","close":3795.0},{"date":"2024-08-20","close":3905.0},{"date":"2024-08-21","close":3875.0},{"date":"2024-08-22","close":3720.0},{"date":"2024-08-23","close":3685.0},{"date":"2024-08-26","close":3525.0},{"date":"2024-08-27","close":3515.0},{"date":"2024-08-28","close":3490.0},{"date":"2024-08-29","close":3355.0},{"date":"2024-08-30","close":3385.0},{"date":"2024-09-02","close":3880.0},{"date":"2024-09-03","close":3840.0},{"date":"2024-09-04","close":3480.0},{"date":"2024-09-05","close":3480.0},{"date":"2024-09-06","close":3215.0},{"date":"2024-09-09","close":3240.0},{"date":"2024-09-10","close":3040.0},{"date":"2024-09-11","close":2970.0},{"date":"2024-09-12","close":3195.0},{"date":"2024-09-13","close":3040.0},{"date":"2024-09-19","close":2980.0},{"date":"2024-09-20","close":2930.0},{"date":"2024-09-23","close":2915.0},{"date":"2024-09-24","close":2990.0},{"date":"2024-09-25","close":3015.0},{"date":"2024-09-26","close":3230.0},{"date":"2024-09-27","close":3340.0},{"date":"2024-09-30","close":3150.0},{"date":"2024-10-02","close":3145.0},{"date":"2024-10-04","close":3005.0},{"date":"2024-10-07","close":3175.0},{"date":"2024-10-08","close":3050.0},{"date":"2024-10-10","close":3010.0},{"date":"2024-10-11","close":3000.0},{"date":"2024-10-14","close":3075.0},{"date":"2024-10-15","close":3065.0},{"date":"2024-10-16","close":2965.0},{"date":"2024-10-17","close":2945.0},{"date":"2024-10-18","close":2820.0},{"date":"2024-10-21","close":2905.0},{"date":"2024-10-22","close":2785.0},{"date":"2024-10-23","close":2830.0},{"date":"2024-10-24","close":2830.0},{"date":"2024-10-25","close":2765.0},{"date":"2024-10-28","close":2885.0},{"date":"2024-10-29","close":2885.0},{"date":"2024-10-30","close":2815.0},{"date":"2024-10-31","close":2850.0},{"date":"2024-11-01","close":2740.0},{"date":"2024-11-04","close":2850.0},{"date":"2024-11-05","close":2835.0},{"date":"2024-11-06","close":2760.0},{"date":"2024-11-07","close":2660.0},{"date":"2024-11-08","close":2700.0},{"date":"2024-11-11","close":2535.0},{"date":"2024-11-12","close":2390.0},{"date":"2024-11-13","close":2350.0},{"date":"2024-11-14","close":2230.0},{"date":"2024-11-15","close":2290.0},{"date":"2024-11-18","close":2335.0},{"date":"2024-11-19","close":2305.0},{"date":"2024-11-20","close":2260.0},{"date":"2024-11-21","close":2200.0},{"date":"2024-11-22","close":2265.0},{"date":"2024-11-25","close":2405.0},{"date":"2024-11-26","close":2365.0},{"date":"2024-11-27","close":2280.0},{"date":"2024-11-28","close":2220.0},{"date":"2024-11-29","close":2130.0},{"date":"2024-12-02","close":2020.0},{"date":"2024-12-03","close":2055.0},{"date":"2024-12-04","close":1956.0},{"date":"2024-12-05","close":1971.0},{"date":"2024-12-06","close":1862.0},{"date":"2024-12-09","close":1730.0},{"date":"2024-12-10","close":1900.0},{"date":"2024-12-11","close":2125.0},{"date":"2024-12-12","close":2125.0},{"date":"2024-12-13","close":2190.0},{"date":"2024-12-16","close":2190.0},{"date":"2024-12-17","close":2255.0},{"date":"2024-12-18","close":2275.0},{"date":"2024-12-19","close":2240.0},{"date":"2024-12-20","close":2095.0},{"date":"2024-12-23","close":2205.0},{"date":"2024-12-24","close":2125.0},{"date":"2024-12-26","close":2075.0},{"date":"2024-12-27","close":2185.0},{"date":"2024-12-30","close":2145.0},{"date":"2025-01-02","close":2105.0},{"date":"2025-01-03","close":2325.0},{"date":"2025-01-06","close":2365.0},{"date":"2025-01-07","close":2465.0},{"date":"2025-01-08","close":2670.0},{"date":"2025-01-09","close":3180.0},{"date":"2025-01-10","close":3055.0},{"date":"2025-01-13","close":2920.0},{"date":"2025-01-14","close":3200.0},{"date":"2025-01-15","close":2960.0},{"date":"2025-01-16","close":2905.0},{"date":"2025-01-17","close":3010.0},{"date":"2025-01-20","close":2925.0},{"date":"2025-01-21","close":2860.0},{"date":"2025-01-22","close":2805.0},{"date":"2025-01-23","close":2705.0},{"date":"2025-01-24","close":2675.0},{"date":"2025-01-31","close":2550.0},{"date":"2025-02-03","close":2380.0},{"date":"2025-02-04","close":2470.0},{"date":"2025-02-05","close":2505.0},{"date":"2025-02-06","close":2540.0},{"date":"2025-02-07","close":2650.0},{"date":"2025-02-10","close":2720.0},{"date":"2025-02-11","close":2675.0},{"date":"2025-02-12","close":2535.0},{"date":"2025-02-13","close":2580.0},{"date":"2025-02-14","close":2725.0},{"date":"2025-02-17","close":3030.0},{"date":"2025-02-18","close":3005.0},{"date":"2025-02-19","close":3025.0},{"date":"2025-02-20","close":2865.0},{"date":"2025-02-21","close":2815.0},{"date":"2025-02-24","close":2815.0},{"date":"2025-02-25","close":2850.0},{"date":"2025-02-26","close":2845.0},{"date":"2025-02-27","close":2725.0},{"date":"2025-02-28","close":2625.0},{"date":"2025-03-04","close":2570.0},{"date":"2025-03-05","close":2580.0},{"date":"2025-03-06","close":2470.0},{"date":"2025-03-07","close":2445.0},{"date":"2025-03-10","close":2420.0},{"date":"2025-03-11","close":2365.0},{"date":"2025-03-12","close":2490.0},{"date":"2025-03-13","close":2455.0},{"date":"2025-03-14","close":2565.0},{"date":"2025-03-17","close":2720.0},{"date":"2025-03-18","close":2680.0},{"date":"2025-03-19","close":2680.0},{"date":"2025-03-20","close":2625.0},{"date":"2025-03-21","close":2725.0},{"date":"2025-03-24","close":2720.0},{"date":"2025-03-25","close":2640.0},{"date":"2025-03-26","close":2645.0},{"date":"2025-03-27","close":2575.0},{"date":"2025-03-28","close":2500.0},{"date":"2025-03-31","close":2330.0},{"date":"2025-04-01","close":2435.0},{"date":"2025-04-02","close":2350.0},{"date":"2025-04-03","close":2375.0},{"date":"2025-04-04","close":2340.0},{"date":"2025-04-07","close":2000.0},{"date":"2025-04-08","close":2205.0},{"date":"2025-04-09","close":2125.0},{"date":"2025-04-10","close":2235.0},{"date":"2025-04-11","close":2300.0},{"date":"2025-04-14","close":2330.0},{"date":"2025-04-15","close":2340.0},{"date":"2025-04-16","close":2245.0},{"date":"2025-04-17","close":2295.0},{"date":"2025-04-18","close":2290.0},{"date":"2025-04-21","close":2265.0},{"date":"2025-04-22","close":2220.0},{"date":"2025-04-23","close":2285.0},{"date":"2025-04-24","close":2265.0},{"date":"2025-04-25","close":2305.0},{"date":"2025-04-28","close":2240.0},{"date":"2025-04-29","close":2245.0},{"date":"2025-04-30","close":2140.0},{"date":"2025-05-02","close":2145.0},{"date":"2025-05-07","close":2185.0},{"date":"2025-05-08","close":2205.0},{"date":"2025-05-09","close":2170.0},{"date":"2025-05-12","close":2290.0},{"date":"2025-05-13","close":2255.0},{"date":"2025-05-14","close":2245.0},{"date":"2025-05-15","close":2185.0},{"date":"2025-05-16","close":2095.0},{"date":"2025-05-19","close":2100.0},{"date":"2025-05-20","close":2175.0},{"date":"2025-05-21","close":2170.0},{"date":"2025-05-22","close":2130.0},{"date":"2025-05-23","close":2110.0},{"date":"2025-05-26","close":2105.0},{"date":"2025-05-27","close":2090.0},{"date":"2025-05-28","close":2170.0},{"date":"2025-05-29","close":2180.0},{"date":"2025-05-30","close":2150.0},{"date":"2025-06-02","close":2120.0},{"date":"2025-06-04","close":2170.0},{"date":"2025-06-05","close":2250.0},{"date":"2025-06-09","close":2270.0},{"date":"2025-06-10","close":2240.0},{"date":"2025-06-11","close":2330.0},{"date":"2025-06-12","close":2365.0},{"date":"2025-06-13","close":2260.0},{"date":"2025-06-16","close":2185.0},{"date":"2025-06-17","close":2445.0},{"date":"2025-06-18","close":2455.0},{"date":"2025-06-19","close":2460.0},{"date":"2025-06-20","close":2435.0},{"date":"2025-06-23","close":2310.0},{"date":"2025-06-24","close":2420.0},{"date":"2025-06-25","close":2405.0},{"date":"2025-06-26","close":2415.0},{"date":"2025-06-27","close":2395.0},{"date":"2025-06-30","close":2345.0},{"date":"2025-07-01","close":2305.0},{"date":"2025-07-02","close":2350.0},{"date":"2025-07-03","close":2340.0},{"date":"2025-07-04","close":2325.0},{"date":"2025-07-07","close":2300.0},{"date":"2025-07-08","close":2310.0},{"date":"2025-07-09","close":2250.0},{"date":"2025-07-10","close":2240.0},{"date":"2025-07-11","close":2260.0},{"date":"2025-07-14","close":2255.0},{"date":"2025-07-15","close":2325.0},{"date":"2025-07-16","close":2350.0},{"date":"2025-07-17","close":2365.0},{"date":"2025-07-18","close":2325.0},{"date":"2025-07-21","close":2370.0},{"date":"2025-07-22","close":2285.0},{"date":"2025-07-23","close":2300.0},{"date":"2025-07-24","close":2280.0},{"date":"2025-07-25","close":2330.0},{"date":"2025-07-28","close":2435.0},{"date":"2025-07-29","close":2390.0},{"date":"2025-07-30","close":2505.0},{"date":"2025-07-31","close":2620.0},{"date":"2025-08-01","close":2535.0},{"date":"2025-08-04","close":2620.0},{"date":"2025-08-05","close":2650.0},{"date":"2025-08-06","close":2615.0},{"date":"2025-08-07","close":2655.0},{"date":"2025-08-08","close":2750.0},{"date":"2025-08-11","close":2740.0},{"date":"2025-08-12","close":2670.0},{"date":"2025-08-13","close":2730.0},{"date":"2025-08-14","close":2800.0},{"date":"2025-08-18","close":2805.0},{"date":"2025-08-19","close":2770.0},{"date":"2025-08-20","close":2780.0},{"date":"2025-08-21","close":2645.0},{"date":"2025-08-22","close":2585.0},{"date":"2025-08-25","close":2580.0},{"date":"2025-08-26","close":2580.0},{"date":"2025-08-27","close":2715.0},{"date":"2025-08-28","close":2705.0},{"date":"2025-08-29","close":2680.0},{"date":"2025-09-01","close":2640.0},{"date":"2025-09-02","close":2685.0},{"date":"2025-09-03","close":2695.0},{"date":"2025-09-04","close":2810.0},{"date":"2025-09-05","close":2925.0},{"date":"2025-09-08","close":2965.0},{"date":"2025-09-09","close":3295.0},{"date":"2025-09-10","close":3090.0},{"date":"2025-09-11","close":3080.0},{"date":"2025-09-12","close":3180.0},{"date":"2025-09-15","close":3410.0},{"date":"2025-09-16","close":3465.0},{"date":"2025-09-17","close":3590.0},{"date":"2025-09-18","close":4065.0},{"date":"2025-09-19","close":4275.0},{"date":"2025-09-22","close":4755.0},{"date":"2025-09-23","close":4530.0},{"date":"2025-09-24","close":4590.0},{"date":"2025-09-25","close":4555.0},{"date":"2025-09-26","close":4570.0},{"date":"2025-09-29","close":4635.0},{"date":"2025-09-30","close":4730.0},{"date":"2025-10-01","close":5030.0},{"date":"2025-10-02","close":5110.0},{"date":"2025-10-10","close":5120.0},{"date":"2025-10-13","close":5080.0},{"date":"2025-10-14","close":4530.0},{"date":"2025-10-15","close":5370.0},{"date":"2025-10-16","close":5650.0},{"date":"2025-10-17","close":5400.0},{"date":"2025-10-20","close":5510.0},{"date":"2025-10-21","close":5300.0},{"date":"2025-10-22","close":5240.0},{"date":"2025-10-23","close":5250.0},{"date":"2025-10-24","close":5150.0},{"date":"2025-10-27","close":5100.0},{"date":"2025-10-28","close":5060.0},{"date":"2025-10-29","close":5120.0},{"date":"2025-10-30","close":5370.0},{"date":"2025-10-31","close":5240.0},{"date":"2025-11-03","close":5160.0},{"date":"2025-11-04","close":5210.0},{"date":"2025-11-05","close":4985.0},{"date":"2025-11-06","close":4960.0},{"date":"2025-11-07","close":4850.0},{"date":"2025-11-10","close":4780.0},{"date":"2025-11-11","close":4680.0},{"date":"2025-11-12","close":4940.0},{"date":"2025-11-13","close":4920.0},{"date":"2025-11-14","close":4620.0},{"date":"2025-11-17","close":4760.0},{"date":"2025-11-18","close":4515.0},{"date":"2025-11-19","close":4640.0},{"date":"2025-11-20","close":4680.0},{"date":"2025-11-21","close":4040.0},{"date":"2025-11-24","close":4080.0},{"date":"2025-11-25","close":4715.0},{"date":"2025-11-26","close":4590.0},{"date":"2025-11-27","close":5200.0},{"date":"2025-11-28","close":5080.0},{"date":"2025-12-01","close":5240.0},{"date":"2025-12-02","close":5340.0},{"date":"2025-12-03","close":5660.0},{"date":"2025-12-04","close":5770.0},{"date":"2025-12-05","close":6000.0},{"date":"2025-12-08","close":6050.0},{"date":"2025-12-09","close":6040.0},{"date":"2025-12-10","close":5870.0},{"date":"2025-12-11","close":5600.0},{"date":"2025-12-12","close":5600.0},{"date":"2025-12-15","close":5450.0},{"date":"2025-12-16","close":5200.0},{"date":"2025-12-17","close":5580.0},{"date":"2025-12-18","close":5430.0},{"date":"2025-12-19","close":6000.0},{"date":"2025-12-22","close":6200.0},{"date":"2025-12-23","close":6240.0},{"date":"2025-12-24","close":6520.0},{"date":"2025-12-26","close":7180.0},{"date":"2025-12-29","close":6860.0},{"date":"2025-12-30","close":6790.0},{"date":"2026-01-02","close":7040.0},{"date":"2026-01-05","close":7020.0},{"date":"2026-01-06","close":7800.0},{"date":"2026-01-07","close":7990.0},{"date":"2026-01-08","close":7750.0},{"date":"2026-01-09","close":7290.0},{"date":"2026-01-12","close":7880.0},{"date":"2026-01-13","close":8300.0},{"date":"2026-01-14","close":8110.0},{"date":"2026-01-15","close":8500.0},{"date":"2026-01-16","close":8330.0},{"date":"2026-01-19","close":8000.0},{"date":"2026-01-20","close":7580.0},{"date":"2026-01-21","close":8080.0},{"date":"2026-01-22","close":7750.0},{"date":"2026-01-23","close":7660.0},{"date":"2026-01-26","close":7680.0},{"date":"2026-01-27","close":8010.0},{"date":"2026-01-28","close":9300.0},{"date":"2026-01-29","close":8850.0},{"date":"2026-01-30","close":8670.0},{"date":"2026-02-02","close":7630.0},{"date":"2026-02-03","close":7770.0},{"date":"2026-02-04","close":7540.0},{"date":"2026-02-05","close":7030.0},{"date":"2026-02-06","close":6880.0},{"date":"2026-02-09","close":6890.0},{"date":"2026-02-10","close":7250.0},{"date":"2026-02-11","close":7960.0},{"date":"2026-02-12","close":7440.0},{"date":"2026-02-13","close":7450.0},{"date":"2026-02-19","close":8040.0},{"date":"2026-02-20","close":8400.0},{"date":"2026-02-23","close":8470.0},{"date":"2026-02-24","close":8730.0},{"date":"2026-02-25","close":8730.0},{"date":"2026-02-26","close":8950.0},{"date":"2026-02-27","close":8850.0},{"date":"2026-03-03","close":7850.0},{"date":"2026-03-04","close":6710.0},{"date":"2026-03-05","close":8720.0},{"date":"2026-03-06","close":8600.0},{"date":"2026-03-09","close":7510.0},{"date":"2026-03-10","close":7830.0},{"date":"2026-03-11","close":7730.0},{"date":"2026-03-12","close":7730.0},{"date":"2026-03-13","close":7670.0},{"date":"2026-03-16","close":7840.0},{"date":"2026-03-17","close":7650.0},{"date":"2026-03-18","close":8350.0},{"date":"2026-03-19","close":7940.0},{"date":"2026-03-20","close":8650.0},{"date":"2026-03-23","close":8800.0},{"date":"2026-03-24","close":8440.0},{"date":"2026-03-25","close":8540.0},{"date":"2026-03-26","close":7920.0},{"date":"2026-03-27","close":7620.0},{"date":"2026-03-30","close":7090.0},{"date":"2026-03-31","close":6490.0},{"date":"2026-04-01","close":7360.0},{"date":"2026-04-02","close":6670.0},{"date":"2026-04-03","close":6790.0},{"date":"2026-04-06","close":7220.0},{"date":"2026-04-07","close":6310.0},{"date":"2026-04-08","close":6920.0},{"date":"2026-04-09","close":6460.0},{"date":"2026-04-10","close":6650.0},{"date":"2026-04-13","close":6620.0},{"date":"2026-04-14","close":6920.0},{"date":"2026-04-15","close":6950.0},{"date":"2026-04-16","close":7030.0},{"date":"2026-04-17","close":7170.0},{"date":"2026-04-20","close":7400.0},{"date":"2026-04-21","close":7670.0},{"date":"2026-04-22","close":8200.0},{"date":"2026-04-23","close":8040.0},{"date":"2026-04-24","close":9320.0},{"date":"2026-04-27","close":9560.0},{"date":"2026-04-28","close":8790.0},{"date":"2026-04-29","close":8640.0},{"date":"2026-04-30","close":8650.0},{"date":"2026-05-04","close":8880.0},{"date":"2026-05-06","close":9760.0},{"date":"2026-05-07","close":9650.0},{"date":"2026-05-08","close":9980.0},{"date":"2026-05-11","close":10080.0},{"date":"2026-05-12","close":8840.0},{"date":"2026-05-13","close":8570.0},{"date":"2026-05-14","close":8810.0},{"date":"2026-05-15","close":8230.0},{"date":"2026-05-18","close":7730.0},{"date":"2026-05-19","close":7630.0},{"date":"2026-05-20","close":7580.0},{"date":"2026-05-21","close":8180.0},{"date":"2026-05-22","close":8990.0},{"date":"2026-05-26","close":9520.0},{"date":"2026-05-27","close":10360.0},{"date":"2026-05-28","close":9240.0},{"date":"2026-05-29","close":8600.0},{"date":"2026-06-01","close":8380.0},{"date":"2026-06-02","close":8200.0},{"date":"2026-06-04","close":8360.0},{"date":"2026-06-05","close":7900.0},{"date":"2026-06-08","close":8250.0},{"date":"2026-06-09","close":9880.0},{"date":"2026-06-10","close":9140.0},{"date":"2026-06-11","close":10170.0},{"date":"2026-06-12","close":11500.0},{"date":"2026-06-15","close":12150.0},{"date":"2026-06-16","close":11780.0},{"date":"2026-06-17","close":12420.0},{"date":"2026-06-18","close":12130.0},{"date":"2026-06-19","close":11120.0},{"date":"2026-06-22","close":11040.0},{"date":"2026-06-23","close":9720.0},{"date":"2026-06-24","close":9140.0},{"date":"2026-06-25","close":8750.0},{"date":"2026-06-26","close":8160.0},{"date":"2026-06-29","close":8540.0},{"date":"2026-06-30","close":8150.0},{"date":"2026-07-01","close":7700.0},{"date":"2026-07-02","close":6300.0},{"date":"2026-07-03","close":6270.0},{"date":"2026-07-06","close":5920.0},{"date":"2026-07-07","close":5720.0},{"date":"2026-07-08","close":5250.0},{"date":"2026-07-09","close":5240.0},{"date":"2026-07-10","close":5750.0},{"date":"2026-07-13","close":5320.0},{"date":"2026-07-14","close":5040.0},{"date":"2026-07-15","close":5600.0},{"date":"2026-07-16","close":5090.0},{"date":"2026-07-20","close":4735.0},{"date":"2026-07-21","close":4730.0},{"date":"2026-07-22","close":5300.0},{"date":"2026-07-23","close":5080.0},{"date":"2026-07-24","close":4460.0},{"date":"2026-07-27","close":4685.0},{"date":"2026-07-28","close":4005.0},{"date":"2026-07-29","close":4140.0},{"date":"2026-07-30","close":3880.0},{"date":"2026-07-31","close":4800.0},{"date":"2026-08-03","close":4895.0},{"date":"2026-08-04","close":5140.0},{"date":"2026-08-05","close":5500.0},{"date":"2026-08-06","close":5280.0},{"date":"2026-08-07","close":5000.0},{"date":"2026-08-10","close":5430.0},{"date":"2026-08-11","close":5520.0},{"date":"2026-08-12","close":5580.0},{"date":"2026-08-13","close":5790.0},{"date":"2026-08-14","close":6070.0},{"date":"2026-08-18","close":6010.0},{"date":"2026-08-19","close":6030.0},{"date":"2026-08-20","close":6430.0},{"date":"2026-08-21","close":6190.0},{"date":"2026-08-24","close":5900.0},{"date":"2026-08-25","close":6200.0},{"date":"2026-08-26","close":6700.0},{"date":"2026-08-27","close":6110.0},{"date":"2026-08-28","close":6030.0},{"date":"2026-08-31","close":6100.0},{"date":"2026-09-01","close":5940.0},{"date":"2026-09-02","close":6070.0},{"date":"2026-09-03","close":6380.0},{"date":"2026-09-04","close":6240.0},{"date":"2026-09-07","close":6250.0},{"date":"2026-09-08","close":6220.0},{"date":"2026-09-09","close":6450.0},{"date":"2026-09-10","close":6290.0},{"date":"2026-09-11","close":6180.0},{"date":"2026-09-14","close":6040.0},{"date":"2026-09-15","close":6290.0},{"date":"2026-09-16","close":6200.0},{"date":"2026-09-17","close":7230.0},{"date":"2026-09-18","close":7310.0},{"date":"2026-09-21","close":8130.0},{"date":"2026-09-22","close":7950.0},{"date":"2026-09-23","close":8240.0},{"date":"2026-09-28","close":7700.0},{"date":"2026-09-29","close":8200.0},{"date":"2026-09-30","close":9230.0},{"date":"2026-10-01","close":10260.0},{"date":"2026-10-02","close":10320.0},{"date":"2026-10-06","close":10100.0},{"date":"2026-10-07","close":9970.0},{"date":"2026-10-08","close":10890.0},{"date":"2026-10-12","close":10000.0},{"date":"2026-10-13","close":10650.0},{"date":"2026-10-14","close":10040.0},{"date":"2026-10-15","close":8940.0},{"date":"2026-10-16","close":9320.0},{"date":"2026-10-19","close":9000.0},{"date":"2026-10-20","close":8420.0},{"date":"2026-10-21","close":8450.0},{"date":"2026-10-22","close":8690.0},{"date":"2026-10-23","close":8770.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":649087.0,"foreign_net":-450002.0,"institution_net":-199085.0},{"date":"2026-10-21","retail_net":532452.0,"foreign_net":-70594.0,"institution_net":-461858.0},{"date":"2026-10-20","retail_net":61808.0,"foreign_net":-14364.0,"institution_net":-47444.0},{"date":"2026-10-19","retail_net":85323.0,"foreign_net":53080.0,"institution_net":-138403.0},{"date":"2026-10-16","retail_net":78936.0,"foreign_net":-111088.0,"institution_net":32152.0},{"date":"2026-10-15","retail_net":-33688.0,"foreign_net":14518.0,"institution_net":19170.0},{"date":"2026-10-14","retail_net":124114.0,"foreign_net":-201558.0,"institution_net":77444.0},{"date":"2026-10-13","retail_net":-159296.0,"foreign_net":65705.0,"institution_net":93591.0},{"date":"2026-10-12","retail_net":-91435.0,"foreign_net":198179.0,"institution_net":-106744.0},{"date":"2026-10-08","retail_net":-348860.0,"foreign_net":223027.0,"institution_net":125833.0},{"date":"2026-10-07","retail_net":-109779.0,"foreign_net":195241.0,"institution_net":-85462.0},{"date":"2026-10-06","retail_net":89704.0,"foreign_net":-54934.0,"institution_net":-34770.0},{"date":"2026-10-02","retail_net":-128755.0,"foreign_net":103250.0,"institution_net":25505.0},{"date":"2026-10-01","retail_net":-232388.0,"foreign_net":36493.0,"institution_net":195895.0},{"date":"2026-09-30","retail_net":-574692.0,"foreign_net":65502.0,"institution_net":509190.0},{"date":"2026-09-29","retail_net":-142208.0,"foreign_net":87418.0,"institution_net":54790.0},{"date":"2026-09-28","retail_net":220533.0,"foreign_net":-128035.0,"institution_net":-92498.0},{"date":"2026-09-23","retail_net":-12660.0,"foreign_net":-150735.0,"institution_net":163395.0},{"date":"2026-09-22","retail_net":-112559.0,"foreign_net":78756.0,"institution_net":33803.0},{"date":"2026-09-21","retail_net":-235686.0,"foreign_net":46785.0,"institution_net":188901.0},{"date":"2026-09-18","retail_net":-33097.0,"foreign_net":-221020.0,"institution_net":254117.0},{"date":"2026-09-17","retail_net":-617419.0,"foreign_net":540654.0,"institution_net":76765.0},{"date":"2026-09-16","retail_net":-9297.0,"foreign_net":9313.0,"institution_net":-16.0},{"date":"2026-09-15","retail_net":-73669.0,"foreign_net":73669.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-42214.0,"foreign_net":42214.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-12817.0,"foreign_net":12817.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":66527.0,"foreign_net":-66527.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-107608.0,"foreign_net":107685.0,"institution_net":-77.0},{"date":"2026-09-08","retail_net":-127634.0,"foreign_net":106167.0,"institution_net":21467.0},{"date":"2026-09-07","retail_net":84496.0,"foreign_net":49565.0,"institution_net":-134061.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":649087.0,"foreign_net":-450002.0,"institution_net":-199085.0},"d3":{"retail_net":1243347.0,"foreign_net":-534960.0,"institution_net":-708387.0},"d7":{"retail_net":1498032.0,"foreign_net":-780008.0,"institution_net":-718024.0},"d14":{"retail_net":517223.0,"foreign_net":-13047.0,"institution_net":-504176.0},"d30":{"retail_net":-1212781.0,"foreign_net":641181.0,"institution_net":571600.0}},"analysis":"최근 5일 외국인 순매수 -59.30만, 기관 순매수 -81.46만. 30일 누적: 외국인 64.12만, 기관 57.16만.","foreign_flow":-592968.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-814638.0},"insider_trades":[],"price_analysis":{"current":9170.0,"low_30d":5910.0,"support":6429.0,"high_30d":11100.0,"change_1d":5.5,"change_7d":3.4,"change_30d":49.7,"resistance":10581.0,"position_in_range":63.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.52,"per":null,"quarter":"2024-Q2"},{"pbr":1.36,"per":null,"quarter":"2024-Q3"},{"pbr":1.39,"per":null,"quarter":"2024-Q4"},{"pbr":1.62,"per":null,"quarter":"2025-Q1"},{"pbr":1.65,"per":null,"quarter":"2025-Q2"},{"pbr":3.05,"per":null,"quarter":"2025-Q3"},{"pbr":3.46,"per":68.63,"quarter":"2025-Q4"},{"pbr":3.47,"per":57.81,"quarter":"2026-Q1"},{"pbr":3.57,"per":33.26,"quarter":"2026-Q2"},{"pbr":4.92,"per":37.43,"quarter":"현재"}],"timeline":[{"close":6290.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":3150.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2145.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2330.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":2345.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":4730.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":6790.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":6490.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":8150.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.45,"pbr_5y_low":1.36,"per_5y_avg":53.23,"per_5y_low":33.26,"current_pbr":4.92,"current_per":37.43,"pbr_5y_high":3.57,"per_5y_high":68.63,"pbr_5y_median":2.52,"per_5y_median":57.81,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":33.3,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 48% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 2.1배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +48.5%"},"momentum":{"grade":"C","reason":"RSI 46"},"valuation":{"grade":"C","reason":"PER 38.0x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.72,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.38,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.31,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.12,"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":5.65,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":4.31,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":7.59,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.52,"per":null,"close":6290.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.36,"per":null,"close":3150.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.39,"per":null,"close":2145.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.62,"per":null,"close":2330.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.65,"per":null,"close":2345.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.05,"per":null,"close":4730.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.46,"per":68.63,"close":6790.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.47,"per":57.81,"close":6490.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.57,"per":33.26,"close":8150.0,"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":"38.0배"},{"label":"PBR","value":"5.0배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"5.4%"}],"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":104.0,"pbr":null,"per":null,"roa":0.017216709456687615,"roe":0.053777561755230914,"revenue":45223916446.0,"market_cap":null,"net_income":4390179673.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.056509166826616955,"total_assets":254995281418.0,"total_equity":81635900359.0,"profit_margin":0.09707650327547662,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1109690793.0,"operating_margin":0.024537697753909387},{"eps":-77.15,"pbr":4.47,"per":60.16,"roa":-0.017442747665590036,"roe":-0.048896818405487125,"revenue":30462741862.0,"market_cap":313500000000.0,"net_income":-3268200825.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":-0.013239869176159583,"total_assets":187367316644.0,"total_equity":66838721446.0,"profit_margin":-0.10728518266035786,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1909866266.0,"operating_margin":-0.06269515313663922},{"eps":178.41,"pbr":null,"per":null,"roa":0.0415576663264545,"roe":0.10767291531089705,"revenue":32585501659.0,"market_cap":null,"net_income":7557662950.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.17157679981446008,"total_assets":181859657148.0,"total_equity":70190938252.0,"profit_margin":0.23193330055462258,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4705297871.0,"operating_margin":0.14439850950400862},{"eps":39.75,"pbr":null,"per":null,"roa":0.010356664630344941,"roe":0.030381478845964417,"revenue":28352880995.0,"market_cap":null,"net_income":1683800304.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.11322761727692286,"total_assets":162581329424.0,"total_equity":55421933624.0,"profit_margin":0.059387273705869124,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1984831917.0,"operating_margin":0.07000459379595403},{"eps":-28.74,"pbr":null,"per":null,"roa":-0.007856412467328577,"roe":-0.023895459387973484,"revenue":26683639789.0,"market_cap":null,"net_income":-1217647019.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.08051253479615768,"total_assets":154987664416.0,"total_equity":50957255068.0,"profit_margin":-0.045632718348340165,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":934342379.0,"operating_margin":0.03501555209065486},{"eps":-90.49,"pbr":null,"per":null,"roa":-0.0252084421005143,"roe":-0.07471991993254741,"revenue":23377163171.0,"market_cap":null,"net_income":-3833428283.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":-0.08790035262059129,"total_assets":152069226163.0,"total_equity":51303966686.0,"profit_margin":-0.16398175668104464,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3392810598.0,"operating_margin":-0.1451335464950201},{"eps":-636.24,"pbr":null,"per":null,"roa":-0.16587436024090596,"roe":-0.48795135650435334,"revenue":25552398451.0,"market_cap":null,"net_income":-26952586520.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-0.008255373655217271,"total_assets":162487960652.0,"total_equity":55236215989.0,"profit_margin":-1.0547967374446294,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1974539507.0,"operating_margin":-0.07727413576406272},{"eps":-149.43,"pbr":null,"per":null,"roa":-0.033810572421364815,"roe":-0.07634555778358805,"revenue":19253060726.0,"market_cap":null,"net_income":-6330106730.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":-0.2701697808481737,"total_assets":187222702151.0,"total_equity":82913884105.0,"profit_margin":-0.32878443693119425,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-6560231049.0,"operating_margin":-0.34073704655908743},{"eps":-270.65,"pbr":null,"per":null,"roa":-0.05759443471818411,"roe":-0.12847076803409294,"revenue":20153636908.0,"market_cap":null,"net_income":-11465244045.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":-0.2723854759842833,"total_assets":199068609686.0,"total_equity":89243990835.0,"profit_margin":-0.5688920613851519,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-6858301860.0,"operating_margin":-0.34030095368432445},{"eps":-140.9,"pbr":null,"per":null,"roa":-0.029385285702986708,"roe":-0.06480151219713917,"revenue":21763464661.0,"market_cap":null,"net_income":-5968977330.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":-0.2116034901948556,"total_assets":203128102627.0,"total_equity":92111698132.0,"profit_margin":-0.27426595089413186,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-6139729590.0,"operating_margin":-0.2821117724422968},{"eps":-73.38,"pbr":null,"per":null,"roa":-0.014838344843506516,"roe":-0.03169547537633372,"revenue":20391817167.0,"market_cap":null,"net_income":-3108713634.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-0.2227120204053956,"total_assets":209505417672.0,"total_equity":98080675462.0,"profit_margin":-0.15244907349555975,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-6115941566.0,"operating_margin":-0.2999213613928142},{"eps":-104.0,"pbr":null,"per":null,"roa":-0.020157462312984927,"roe":-0.04194016304776774,"revenue":16695214341.0,"market_cap":null,"net_income":-4245676090.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":-0.3418288766131631,"total_assets":210625525380.0,"total_equity":101231749747.0,"profit_margin":-0.25430497646103867,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-7236492768.0,"operating_margin":-0.43344713162673615}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":98.93,"per":68.63,"date":"2025-12","close":6790.0,"source":"reported"},{"eps":98.93,"per":87.64,"date":"2026-01","close":8670.0,"source":"reported"},{"eps":98.93,"per":89.46,"date":"2026-02","close":8850.0,"source":"reported"},{"eps":112.27,"per":57.81,"date":"2026-03","close":6490.0,"source":"reported"},{"eps":112.27,"per":77.05,"date":"2026-04","close":8650.0,"source":"reported"},{"eps":112.27,"per":76.6,"date":"2026-05","close":8600.0,"source":"reported"},{"eps":245.01,"per":33.26,"date":"2026-06","close":8150.0,"source":"reported"},{"eps":245.01,"per":19.59,"date":"2026-07","close":4800.0,"source":"reported"},{"eps":245.01,"per":24.9,"date":"2026-08","close":6100.0,"source":"reported"},{"eps":245.01,"per":37.67,"date":"2026-09","close":9230.0,"source":"reported"},{"eps":245.01,"per":35.79,"date":"2026-10","close":8770.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":55.31,"std":24.68,"count":11,"current":35.79,"lower_1sd":30.63,"upper_1sd":79.99},"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":"에이팩트","phase":"above-fold","symbol_resolved":true}