{"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":"2026-10-23T09:48:59.437127+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":39.9,"direction":"higher_better","percentile":79},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":224.8,"direction":"higher_better","percentile":94}],"summary":"매출 +39.9%","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":"D","metrics":[{"name":"RSI (14)","unit":"","value":41.3,"direction":null,"percentile":41},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-10.5,"direction":"higher_better","percentile":33}],"summary":"RSI 41","percentile":35},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -46원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -46, PBR 8.67x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.7,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.33,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-6.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.37,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.7%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.31,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.59,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":0.8,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.02,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.3x, 순차입금비율 0.6x","percentile":41}},"signals":[],"summary":"코미팜(041960)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 6432.31억. 현재가 8,620원, 전일 대비 -1.4%, 30일 -10.5%. ROE 0.7%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 2878.00, 기관 순매도 1.46만.","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":["전분기 대비 매출 40% 성장"],"portfolio":null,"technical":{"macd":40.640975485363015,"grade":"D","trend":"하락","atr_14":722.8571428571429,"rsi_14":41.31944444444444,"sma_20":10236.5,"sma_60":9276.5,"comment":"하락 추세, RSI 41","analysis":"RSI(14) 41.3로 중립 구간입니다. MACD(40.64)가 시그널선(290.82)을 하회합니다(데드크로스). SMA20 10236, SMA60 9276 — 혼조세입니다. 볼린저밴드 8754~11719 (현재 위치 -5%).","bb_lower":8753.53978475483,"bb_upper":11719.46021524517,"macd_signal":290.81780044881265},"change_pct":-2.52,"chart_data":[{"date":"2024-10-23","open":4350,"high":4480,"low":4300,"close":4390,"volume":60737,"rsi_14":72.37,"sma_20":4145.25,"sma_60":4077.58,"sma_120":4136.92},{"date":"2024-10-24","open":4390,"high":4390,"low":4260,"close":4300,"volume":54894,"rsi_14":68.75,"sma_20":4162.5,"sma_60":4080.58,"sma_120":4138.21},{"date":"2024-10-25","open":4330,"high":4430,"low":4235,"close":4295,"volume":59873,"rsi_14":67.52,"sma_20":4179.0,"sma_60":4082.75,"sma_120":4139.5},{"date":"2024-10-28","open":4255,"high":4380,"low":4205,"close":4345,"volume":85835,"rsi_14":69.88,"sma_20":4196.25,"sma_60":4085.92,"sma_120":4140.92},{"date":"2024-10-29","open":4300,"high":4415,"low":4300,"close":4375,"volume":67123,"rsi_14":70.59,"sma_20":4212.0,"sma_60":4089.58,"sma_120":4142.58},{"date":"2024-10-30","open":4375,"high":4385,"low":4285,"close":4295,"volume":61501,"rsi_14":61.4,"sma_20":4222.75,"sma_60":4092.08,"sma_120":4143.75},{"date":"2024-10-31","open":4315,"high":4365,"low":4250,"close":4310,"volume":40645,"rsi_14":55.41,"sma_20":4235.75,"sma_60":4095.17,"sma_120":4145.0},{"date":"2024-11-01","open":4290,"high":4310,"low":4210,"close":4310,"volume":52158,"rsi_14":62.12,"sma_20":4251.25,"sma_60":4098.58,"sma_120":4145.75},{"date":"2024-11-04","open":4270,"high":4350,"low":4270,"close":4300,"volume":44361,"rsi_14":60.0,"sma_20":4265.25,"sma_60":4101.58,"sma_120":4146.38},{"date":"2024-11-05","open":4320,"high":4425,"low":4315,"close":4415,"volume":100554,"rsi_14":59.06,"sma_20":4285.25,"sma_60":4107.42,"sma_120":4148.58},{"date":"2024-11-06","open":4415,"high":4555,"low":4345,"close":4370,"volume":104550,"rsi_14":53.79,"sma_20":4302.5,"sma_60":4115.75,"sma_120":4150.71},{"date":"2024-11-07","open":4355,"high":4370,"low":4250,"close":4300,"volume":64926,"rsi_14":50.71,"sma_20":4312.5,"sma_60":4120.83,"sma_120":4152.21},{"date":"2024-11-08","open":4300,"high":4380,"low":4295,"close":4350,"volume":45856,"rsi_14":44.8,"sma_20":4318.5,"sma_60":4126.75,"sma_120":4154.12},{"date":"2024-11-11","open":4335,"high":4335,"low":4165,"close":4225,"volume":60660,"rsi_14":39.72,"sma_20":4322.25,"sma_60":4130.75,"sma_120":4154.96},{"date":"2024-11-12","open":4225,"high":4225,"low":4025,"close":4050,"volume":73307,"rsi_14":30.23,"sma_20":4316.25,"sma_60":4130.25,"sma_120":4153.71},{"date":"2024-11-13","open":4090,"high":4090,"low":3970,"close":4020,"volume":83806,"rsi_14":32.5,"sma_20":4302.25,"sma_60":4128.67,"sma_120":4151.38},{"date":"2024-11-14","open":4020,"high":4095,"low":3990,"close":4040,"volume":55520,"rsi_14":34.36,"sma_20":4288.25,"sma_60":4129.0,"sma_120":4148.42},{"date":"2024-11-15","open":4040,"high":4055,"low":3910,"close":4020,"volume":56119,"rsi_14":29.3,"sma_20":4274.75,"sma_60":4128.0,"sma_120":4145.71},{"date":"2024-11-18","open":3980,"high":4050,"low":3970,"close":4000,"volume":74489,"rsi_14":25.81,"sma_20":4254.0,"sma_60":4126.75,"sma_120":4143.79},{"date":"2024-11-19","open":4005,"high":4030,"low":3965,"close":3990,"volume":42047,"rsi_14":28.37,"sma_20":4235.0,"sma_60":4124.67,"sma_120":4141.83},{"date":"2024-11-20","open":4020,"high":4020,"low":3955,"close":3990,"volume":49558,"rsi_14":26.81,"sma_20":4215.0,"sma_60":4122.83,"sma_120":4139.33},{"date":"2024-11-21","open":3990,"high":3990,"low":3930,"close":3975,"volume":77018,"rsi_14":26.24,"sma_20":4198.75,"sma_60":4118.25,"sma_120":4137.17},{"date":"2024-11-22","open":3940,"high":3995,"low":3940,"close":3975,"volume":54455,"rsi_14":26.62,"sma_20":4182.75,"sma_60":4114.25,"sma_120":4135.71},{"date":"2024-11-25","open":3960,"high":4005,"low":3910,"close":3965,"volume":120181,"rsi_14":11.86,"sma_20":4163.75,"sma_60":4112.83,"sma_120":4134.17},{"date":"2024-11-26","open":3975,"high":3975,"low":3905,"close":3940,"volume":87056,"rsi_14":12.28,"sma_20":4142.0,"sma_60":4112.5,"sma_120":4132.71},{"date":"2024-11-27","open":3940,"high":4085,"low":3940,"close":3975,"volume":105511,"rsi_14":19.63,"sma_20":4126.0,"sma_60":4111.67,"sma_120":4131.54},{"date":"2024-11-28","open":4045,"high":4350,"low":4045,"close":4160,"volume":712002,"rsi_14":35.82,"sma_20":4118.5,"sma_60":4114.42,"sma_120":4131.92},{"date":"2024-11-29","open":4125,"high":4135,"low":3975,"close":4010,"volume":126608,"rsi_14":34.53,"sma_20":4103.5,"sma_60":4114.5,"sma_120":4131.5},{"date":"2024-12-02","open":4010,"high":4070,"low":3965,"close":4005,"volume":117096,"rsi_14":45.71,"sma_20":4088.75,"sma_60":4114.75,"sma_120":4131.04},{"date":"2024-12-03","open":4000,"high":4015,"low":3970,"close":4005,"volume":72180,"rsi_14":48.48,"sma_20":4068.25,"sma_60":4114.67,"sma_120":4131.04},{"date":"2024-12-04","open":3910,"high":3990,"low":3910,"close":3945,"volume":92821,"rsi_14":41.12,"sma_20":4047.0,"sma_60":4113.58,"sma_120":4129.58},{"date":"2024-12-05","open":3945,"high":3945,"low":3885,"close":3940,"volume":75427,"rsi_14":42.31,"sma_20":4029.0,"sma_60":4113.25,"sma_120":4128.21},{"date":"2024-12-06","open":3930,"high":3930,"low":3810,"close":3920,"volume":113646,"rsi_14":42.31,"sma_20":4007.5,"sma_60":4111.58,"sma_120":4125.25},{"date":"2024-12-09","open":3870,"high":3870,"low":3745,"close":3825,"volume":149672,"rsi_14":36.36,"sma_20":3987.5,"sma_60":4109.08,"sma_120":4122.0},{"date":"2024-12-10","open":3815,"high":3915,"low":3780,"close":3885,"volume":88918,"rsi_14":42.11,"sma_20":3979.25,"sma_60":4107.17,"sma_120":4118.71},{"date":"2024-12-11","open":3845,"high":3980,"low":3840,"close":3940,"volume":68555,"rsi_14":47.52,"sma_20":3975.25,"sma_60":4106.33,"sma_120":4115.96},{"date":"2024-12-12","open":3940,"high":3955,"low":3870,"close":3875,"volume":65184,"rsi_14":43.51,"sma_20":3967.0,"sma_60":4105.08,"sma_120":4112.46},{"date":"2024-12-13","open":3845,"high":3925,"low":3845,"close":3925,"volume":68199,"rsi_14":47.53,"sma_20":3962.25,"sma_60":4104.67,"sma_120":4109.58},{"date":"2024-12-16","open":3925,"high":3970,"low":3925,"close":3925,"volume":44696,"rsi_14":49.04,"sma_20":3958.5,"sma_60":4104.33,"sma_120":4106.25},{"date":"2024-12-17","open":3930,"high":3955,"low":3860,"close":3905,"volume":65834,"rsi_14":45.45,"sma_20":3954.25,"sma_60":4104.08,"sma_120":4102.46},{"date":"2024-12-18","open":3905,"high":3905,"low":3830,"close":3875,"volume":78010,"rsi_14":26.83,"sma_20":3948.5,"sma_60":4102.92,"sma_120":4098.33},{"date":"2024-12-19","open":3870,"high":3895,"low":3795,"close":3840,"volume":102275,"rsi_14":33.0,"sma_20":3941.75,"sma_60":4101.0,"sma_120":4095.21},{"date":"2024-12-20","open":3860,"high":3860,"low":3765,"close":3805,"volume":80702,"rsi_14":31.13,"sma_20":3933.25,"sma_60":4098.33,"sma_120":4092.04},{"date":"2024-12-23","open":3840,"high":3840,"low":3775,"close":3810,"volume":76019,"rsi_14":31.78,"sma_20":3925.5,"sma_60":4095.17,"sma_120":4089.21},{"date":"2024-12-24","open":3810,"high":3845,"low":3785,"close":3810,"volume":88248,"rsi_14":35.79,"sma_20":3919.0,"sma_60":4091.0,"sma_120":4086.54},{"date":"2024-12-26","open":3810,"high":3810,"low":3765,"close":3805,"volume":50589,"rsi_14":35.79,"sma_20":3910.5,"sma_60":4086.42,"sma_120":4083.58},{"date":"2024-12-27","open":3820,"high":3830,"low":3740,"close":3800,"volume":81481,"rsi_14":36.96,"sma_20":3892.5,"sma_60":4082.25,"sma_120":4080.62},{"date":"2024-12-30","open":3825,"high":3880,"low":3785,"close":3860,"volume":121646,"rsi_14":54.12,"sma_20":3885.0,"sma_60":4079.92,"sma_120":4078.12},{"date":"2025-01-02","open":3850,"high":3850,"low":3805,"close":3805,"volume":44789,"rsi_14":40.48,"sma_20":3875.0,"sma_60":4076.33,"sma_120":4074.58},{"date":"2025-01-03","open":3805,"high":3855,"low":3805,"close":3855,"volume":45709,"rsi_14":39.76,"sma_20":3867.5,"sma_60":4073.67,"sma_120":4071.46},{"date":"2025-01-06","open":3855,"high":3935,"low":3840,"close":3925,"volume":66937,"rsi_14":55.95,"sma_20":3866.5,"sma_60":4072.0,"sma_120":4068.58},{"date":"2025-01-07","open":3905,"high":3930,"low":3865,"close":3895,"volume":49690,"rsi_14":46.25,"sma_20":3864.25,"sma_60":4068.58,"sma_120":4065.42},{"date":"2025-01-08","open":3895,"high":3910,"low":3835,"close":3855,"volume":50521,"rsi_14":42.05,"sma_20":3861.0,"sma_60":4062.33,"sma_120":4062.5},{"date":"2025-01-09","open":3855,"high":3860,"low":3815,"close":3845,"volume":35330,"rsi_14":43.02,"sma_20":3862.0,"sma_60":4057.25,"sma_120":4059.54},{"date":"2025-01-10","open":3845,"high":3855,"low":3800,"close":3830,"volume":51712,"rsi_14":44.58,"sma_20":3859.25,"sma_60":4051.58,"sma_120":4056.38},{"date":"2025-01-13","open":3815,"high":3835,"low":3780,"close":3800,"volume":81101,"rsi_14":45.12,"sma_20":3852.25,"sma_60":4043.25,"sma_120":4052.96},{"date":"2025-01-14","open":3800,"high":3830,"low":3755,"close":3800,"volume":51837,"rsi_14":49.33,"sma_20":3848.5,"sma_60":4034.58,"sma_120":4049.46},{"date":"2025-01-15","open":3785,"high":3800,"low":3765,"close":3800,"volume":113314,"rsi_14":48.65,"sma_20":3842.25,"sma_60":4026.42,"sma_120":4046.17},{"date":"2025-01-16","open":3805,"high":3825,"low":3775,"close":3800,"volume":47067,"rsi_14":48.65,"sma_20":3836.0,"sma_60":4016.17,"sma_120":4042.88},{"date":"2025-01-17","open":3800,"high":3810,"low":3765,"close":3810,"volume":65517,"rsi_14":50.67,"sma_20":3831.25,"sma_60":4006.83,"sma_120":4039.96},{"date":"2025-01-20","open":3810,"high":3855,"low":3795,"close":3830,"volume":83813,"rsi_14":53.85,"sma_20":3829.0,"sma_60":3997.5,"sma_120":4037.54},{"date":"2025-01-21","open":3830,"high":3850,"low":3805,"close":3820,"volume":39766,"rsi_14":44.12,"sma_20":3828.0,"sma_60":3989.5,"sma_120":4035.04},{"date":"2025-01-22","open":3820,"high":3825,"low":3785,"close":3810,"volume":65783,"rsi_14":50.85,"sma_20":3828.25,"sma_60":3981.42,"sma_120":4032.08},{"date":"2025-01-23","open":3810,"high":3835,"low":3785,"close":3835,"volume":97956,"rsi_14":46.3,"sma_20":3829.5,"sma_60":3972.92,"sma_120":4029.42},{"date":"2025-01-24","open":3835,"high":3860,"low":3810,"close":3850,"volume":72483,"rsi_14":32.56,"sma_20":3831.5,"sma_60":3964.17,"sma_120":4026.88},{"date":"2025-01-31","open":3850,"high":3910,"low":3850,"close":3905,"volume":59421,"rsi_14":52.08,"sma_20":3836.5,"sma_60":3957.67,"sma_120":4024.88},{"date":"2025-02-03","open":3905,"high":3940,"low":3850,"close":3850,"volume":88628,"rsi_14":49.02,"sma_20":3839.0,"sma_60":3950.0,"sma_120":4022.58},{"date":"2025-02-04","open":3875,"high":3885,"low":3830,"close":3860,"volume":36934,"rsi_14":52.94,"sma_20":3839.0,"sma_60":3942.5,"sma_120":4020.54},{"date":"2025-02-05","open":3875,"high":3910,"low":3850,"close":3880,"volume":37003,"rsi_14":59.62,"sma_20":3842.75,"sma_60":3935.5,"sma_120":4018.54},{"date":"2025-02-06","open":3855,"high":3945,"low":3855,"close":3930,"volume":72982,"rsi_14":73.21,"sma_20":3846.5,"sma_60":3927.42,"sma_120":4017.42},{"date":"2025-02-07","open":3930,"high":3955,"low":3900,"close":3930,"volume":58707,"rsi_14":73.21,"sma_20":3846.75,"sma_60":3920.08,"sma_120":4017.92},{"date":"2025-02-10","open":3945,"high":3945,"low":3880,"close":3925,"volume":87148,"rsi_14":71.93,"sma_20":3848.25,"sma_60":3913.83,"sma_120":4017.33},{"date":"2025-02-11","open":3905,"high":3965,"low":3895,"close":3960,"volume":74768,"rsi_14":75.0,"sma_20":3853.5,"sma_60":3907.33,"sma_120":4017.04},{"date":"2025-02-12","open":3935,"high":4065,"low":3905,"close":4050,"volume":116598,"rsi_14":80.0,"sma_20":3863.75,"sma_60":3904.42,"sma_120":4017.58},{"date":"2025-02-13","open":4040,"high":4310,"low":3865,"close":4065,"volume":322392,"rsi_14":79.75,"sma_20":3875.5,"sma_60":3904.67,"sma_120":4017.46},{"date":"2025-02-14","open":4085,"high":4275,"low":4070,"close":4255,"volume":175892,"rsi_14":87.83,"sma_20":3898.25,"sma_60":3908.58,"sma_120":4018.62},{"date":"2025-02-17","open":4265,"high":4435,"low":4240,"close":4400,"volume":197830,"rsi_14":91.55,"sma_20":3928.25,"sma_60":3914.58,"sma_120":4021.79},{"date":"2025-02-18","open":4390,"high":4440,"low":4200,"close":4235,"volume":184069,"rsi_14":73.53,"sma_20":3950.0,"sma_60":3918.17,"sma_120":4023.08},{"date":"2025-02-19","open":4235,"high":4345,"low":4155,"close":4245,"volume":143991,"rsi_14":73.37,"sma_20":3972.25,"sma_60":3922.25,"sma_120":4024.5},{"date":"2025-02-20","open":4210,"high":4260,"low":4100,"close":4230,"volume":70587,"rsi_14":70.19,"sma_20":3993.25,"sma_60":3926.25,"sma_120":4025.46},{"date":"2025-02-21","open":4230,"high":4275,"low":4170,"close":4190,"volume":82222,"rsi_14":71.52,"sma_20":4011.25,"sma_60":3929.58,"sma_120":4026.21},{"date":"2025-02-24","open":4210,"high":4355,"low":4170,"close":4265,"volume":102649,"rsi_14":73.68,"sma_20":4033.5,"sma_60":3934.42,"sma_120":4026.33},{"date":"2025-02-25","open":4265,"high":4300,"low":4185,"close":4195,"volume":66604,"rsi_14":67.4,"sma_20":4052.75,"sma_60":3938.08,"sma_120":4026.17},{"date":"2025-02-26","open":4195,"high":4235,"low":4190,"close":4195,"volume":37179,"rsi_14":65.5,"sma_20":4070.75,"sma_60":3941.92,"sma_120":4027.38},{"date":"2025-02-27","open":4205,"high":4230,"low":4125,"close":4185,"volume":45439,"rsi_14":64.74,"sma_20":4087.5,"sma_60":3946.0,"sma_120":4029.25},{"date":"2025-02-28","open":4170,"high":4170,"low":4050,"close":4070,"volume":51680,"rsi_14":57.44,"sma_20":4095.75,"sma_60":3947.58,"sma_120":4029.62},{"date":"2025-03-04","open":4070,"high":4160,"low":4020,"close":4090,"volume":56125,"rsi_14":56.77,"sma_20":4107.75,"sma_60":3946.42,"sma_120":4030.42},{"date":"2025-03-05","open":4165,"high":4170,"low":4095,"close":4130,"volume":57912,"rsi_14":54.4,"sma_20":4121.25,"sma_60":3948.42,"sma_120":4031.46},{"date":"2025-03-06","open":4135,"high":4220,"low":4125,"close":4185,"volume":67256,"rsi_14":56.32,"sma_20":4136.5,"sma_60":3951.42,"sma_120":4033.08},{"date":"2025-03-07","open":4185,"high":4200,"low":4125,"close":4200,"volume":66679,"rsi_14":46.45,"sma_20":4150.0,"sma_60":3954.67,"sma_120":4034.67},{"date":"2025-03-10","open":4160,"high":4200,"low":4095,"close":4100,"volume":77486,"rsi_14":29.45,"sma_20":4158.5,"sma_60":3957.25,"sma_120":4035.42},{"date":"2025-03-11","open":4070,"high":4150,"low":4030,"close":4125,"volume":70705,"rsi_14":40.68,"sma_20":4168.5,"sma_60":3960.33,"sma_120":4036.79},{"date":"2025-03-12","open":4130,"high":4205,"low":4115,"close":4190,"volume":53152,"rsi_14":45.74,"sma_20":4180.0,"sma_60":3964.83,"sma_120":4038.21},{"date":"2025-03-13","open":4190,"high":4190,"low":4110,"close":4115,"volume":44543,"rsi_14":41.84,"sma_20":4183.25,"sma_60":3969.67,"sma_120":4039.38},{"date":"2025-03-14","open":4155,"high":4155,"low":4050,"close":4140,"volume":29231,"rsi_14":46.38,"sma_20":4187.0,"sma_60":3973.92,"sma_120":4040.54},{"date":"2025-03-17","open":4140,"high":4215,"low":4105,"close":4105,"volume":48261,"rsi_14":37.69,"sma_20":4179.5,"sma_60":3976.67,"sma_120":4041.5},{"date":"2025-03-18","open":4120,"high":4135,"low":4070,"close":4105,"volume":43164,"rsi_14":42.24,"sma_20":4164.75,"sma_60":3980.5,"sma_120":4042.79},{"date":"2025-03-19","open":4115,"high":4115,"low":4065,"close":4105,"volume":34491,"rsi_14":42.24,"sma_20":4158.25,"sma_60":3983.5,"sma_120":4044.08},{"date":"2025-03-20","open":4105,"high":4125,"low":4065,"close":4120,"volume":42775,"rsi_14":44.44,"sma_20":4152.0,"sma_60":3986.75,"sma_120":4045.54},{"date":"2025-03-21","open":4120,"high":4155,"low":4060,"close":4125,"volume":55743,"rsi_14":55.79,"sma_20":4146.75,"sma_60":3990.42,"sma_120":4047.25},{"date":"2025-03-24","open":4115,"high":4205,"low":4095,"close":4205,"volume":68308,"rsi_14":60.75,"sma_20":4147.5,"sma_60":3995.92,"sma_120":4049.42},{"date":"2025-03-25","open":4195,"high":4230,"low":4070,"close":4120,"volume":71594,"rsi_14":49.14,"sma_20":4140.25,"sma_60":4000.58,"sma_120":4050.79},{"date":"2025-03-26","open":4090,"high":4120,"low":4010,"close":4040,"volume":80758,"rsi_14":38.02,"sma_20":4132.5,"sma_60":4004.5,"sma_120":4051.42},{"date":"2025-03-27","open":4085,"high":4235,"low":4080,"close":4135,"volume":92131,"rsi_14":45.26,"sma_20":4129.5,"sma_60":4009.92,"sma_120":4052.54},{"date":"2025-03-28","open":4125,"high":4125,"low":4050,"close":4050,"volume":46025,"rsi_14":46.27,"sma_20":4122.75,"sma_60":4013.92,"sma_120":4052.46},{"date":"2025-03-31","open":4070,"high":4070,"low":3980,"close":4030,"volume":78414,"rsi_14":42.86,"sma_20":4120.75,"sma_60":4017.67,"sma_120":4052.04},{"date":"2025-04-01","open":4030,"high":4140,"low":4000,"close":4110,"volume":59868,"rsi_14":44.12,"sma_20":4121.75,"sma_60":4022.83,"sma_120":4052.54},{"date":"2025-04-02","open":4110,"high":4140,"low":4070,"close":4120,"volume":39827,"rsi_14":50.41,"sma_20":4121.25,"sma_60":4027.17,"sma_120":4053.54},{"date":"2025-04-03","open":4120,"high":4230,"low":4065,"close":4215,"volume":91380,"rsi_14":55.47,"sma_20":4122.75,"sma_60":4034.0,"sma_120":4055.17},{"date":"2025-04-04","open":4205,"high":4290,"low":4165,"close":4285,"volume":119969,"rsi_14":62.5,"sma_20":4127.0,"sma_60":4041.17,"sma_120":4057.42},{"date":"2025-04-07","open":4240,"high":4240,"low":4050,"close":4075,"volume":118807,"rsi_14":48.39,"sma_20":4125.75,"sma_60":4043.67,"sma_120":4057.83},{"date":"2025-04-08","open":4110,"high":4415,"low":4110,"close":4410,"volume":248354,"rsi_14":62.06,"sma_20":4140.0,"sma_60":4052.25,"sma_120":4060.42},{"date":"2025-04-09","open":4560,"high":4560,"low":4300,"close":4420,"volume":239048,"rsi_14":61.9,"sma_20":4151.5,"sma_60":4061.67,"sma_120":4062.0},{"date":"2025-04-10","open":4480,"high":4575,"low":4410,"close":4540,"volume":167725,"rsi_14":65.09,"sma_20":4172.75,"sma_60":4073.25,"sma_120":4065.25},{"date":"2025-04-11","open":4500,"high":4780,"low":4500,"close":4640,"volume":359191,"rsi_14":65.59,"sma_20":4197.75,"sma_60":4086.75,"sma_120":4069.17},{"date":"2025-04-14","open":4610,"high":4765,"low":4565,"close":4765,"volume":152047,"rsi_14":72.47,"sma_20":4230.75,"sma_60":4102.83,"sma_120":4073.04},{"date":"2025-04-15","open":4790,"high":4855,"low":4670,"close":4780,"volume":151980,"rsi_14":77.01,"sma_20":4264.5,"sma_60":4119.17,"sma_120":4076.88},{"date":"2025-04-16","open":4810,"high":5200,"low":4780,"close":5080,"volume":408151,"rsi_14":80.0,"sma_20":4313.25,"sma_60":4140.5,"sma_120":4083.46},{"date":"2025-04-17","open":5110,"high":5290,"low":5070,"close":5140,"volume":335232,"rsi_14":85.16,"sma_20":4364.25,"sma_60":4162.83,"sma_120":4089.5},{"date":"2025-04-18","open":5140,"high":5140,"low":4950,"close":5090,"volume":230034,"rsi_14":83.54,"sma_20":4412.5,"sma_60":4184.17,"sma_120":4095.5},{"date":"2025-04-21","open":5150,"high":5200,"low":5040,"close":5110,"volume":66141,"rsi_14":82.89,"sma_20":4457.75,"sma_60":4205.5,"sma_120":4101.5},{"date":"2025-04-22","open":5110,"high":5385,"low":5030,"close":5360,"volume":338735,"rsi_14":85.23,"sma_20":4519.75,"sma_60":4231.17,"sma_120":4110.33},{"date":"2025-04-23","open":5520,"high":6500,"low":5430,"close":6310,"volume":1684286,"rsi_14":90.06,"sma_20":4633.25,"sma_60":4272.83,"sma_120":4127.12},{"date":"2025-04-24","open":6170,"high":6250,"low":5850,"close":5960,"volume":664182,"rsi_14":78.93,"sma_20":4724.5,"sma_60":4308.25,"sma_120":4140.58},{"date":"2025-04-25","open":6000,"high":6220,"low":5940,"close":6090,"volume":274902,"rsi_14":85.79,"sma_20":4826.5,"sma_60":4345.58,"sma_120":4154.88},{"date":"2025-04-28","open":6080,"high":6300,"low":5960,"close":6300,"volume":362965,"rsi_14":85.13,"sma_20":4940.0,"sma_60":4385.5,"sma_120":4171.58},{"date":"2025-04-29","open":6390,"high":6840,"low":6250,"close":6680,"volume":654763,"rsi_14":86.93,"sma_20":5068.5,"sma_60":4432.67,"sma_120":4191.33},{"date":"2025-04-30","open":6680,"high":6680,"low":5600,"close":6090,"volume":1133292,"rsi_14":71.95,"sma_20":5167.0,"sma_60":4469.83,"sma_120":4206.17},{"date":"2025-05-02","open":6180,"high":6180,"low":5810,"close":5850,"volume":384621,"rsi_14":66.49,"sma_20":5248.75,"sma_60":4502.67,"sma_120":4219.08},{"date":"2025-05-07","open":5840,"high":6290,"low":5760,"close":6290,"volume":380420,"rsi_14":69.13,"sma_20":5349.0,"sma_60":4542.0,"sma_120":4234.71},{"date":"2025-05-08","open":6330,"high":6480,"low":6160,"close":6300,"volume":231709,"rsi_14":69.1,"sma_20":5460.25,"sma_60":4581.5,"sma_120":4250.79},{"date":"2025-05-09","open":6310,"high":6510,"low":6260,"close":6280,"volume":254738,"rsi_14":66.22,"sma_20":5553.75,"sma_60":4620.75,"sma_120":4267.29},{"date":"2025-05-12","open":6280,"high":6280,"low":6030,"close":6060,"volume":186794,"rsi_14":61.92,"sma_20":5635.75,"sma_60":4655.75,"sma_120":4281.54},{"date":"2025-05-13","open":6060,"high":6260,"low":5950,"close":6260,"volume":258910,"rsi_14":64.59,"sma_20":5721.75,"sma_60":4692.58,"sma_120":4298.5},{"date":"2025-05-14","open":6310,"high":6380,"low":6090,"close":6170,"volume":207854,"rsi_14":62.99,"sma_20":5798.25,"sma_60":4727.67,"sma_120":4316.17},{"date":"2025-05-15","open":6060,"high":6070,"low":5630,"close":5650,"volume":524615,"rsi_14":53.33,"sma_20":5842.5,"sma_60":4750.92,"sma_120":4329.75},{"date":"2025-05-16","open":5650,"high":5770,"low":5460,"close":5540,"volume":334028,"rsi_14":39.03,"sma_20":5880.5,"sma_60":4769.92,"sma_120":4342.25},{"date":"2025-05-19","open":5480,"high":5480,"low":5130,"close":5280,"volume":319655,"rsi_14":40.06,"sma_20":5890.5,"sma_60":4787.33,"sma_120":4352.75},{"date":"2025-05-20","open":5230,"high":5540,"low":5230,"close":5330,"volume":165873,"rsi_14":38.62,"sma_20":5900.0,"sma_60":4805.42,"sma_120":4363.83},{"date":"2025-05-21","open":5330,"high":5580,"low":5310,"close":5410,"volume":133092,"rsi_14":36.14,"sma_20":5916.0,"sma_60":4825.08,"sma_120":4375.67},{"date":"2025-05-22","open":5410,"high":5440,"low":5270,"close":5350,"volume":104066,"rsi_14":26.99,"sma_20":5928.0,"sma_60":4844.42,"sma_120":4387.0},{"date":"2025-05-23","open":5270,"high":5500,"low":5270,"close":5380,"volume":92454,"rsi_14":34.76,"sma_20":5929.0,"sma_60":4863.0,"sma_120":4398.71},{"date":"2025-05-26","open":5380,"high":5500,"low":5280,"close":5320,"volume":110403,"rsi_14":37.67,"sma_20":5879.5,"sma_60":4881.75,"sma_120":4409.92},{"date":"2025-05-27","open":5320,"high":5550,"low":5280,"close":5480,"volume":115351,"rsi_14":28.34,"sma_20":5855.5,"sma_60":4903.17,"sma_120":4422.54},{"date":"2025-05-28","open":5480,"high":5560,"low":5300,"close":5350,"volume":128496,"rsi_14":26.13,"sma_20":5818.5,"sma_60":4922.58,"sma_120":4434.29},{"date":"2025-05-29","open":5420,"high":5420,"low":5250,"close":5300,"volume":88915,"rsi_14":25.74,"sma_20":5768.5,"sma_60":4943.08,"sma_120":4445.33},{"date":"2025-05-30","open":5280,"high":5350,"low":5170,"close":5300,"volume":96653,"rsi_14":28.89,"sma_20":5699.5,"sma_60":4963.25,"sma_120":4454.83},{"date":"2025-06-02","open":5310,"high":5340,"low":4960,"close":5250,"volume":104405,"rsi_14":19.39,"sma_20":5657.5,"sma_60":4981.92,"sma_120":4465.17},{"date":"2025-06-04","open":5260,"high":5410,"low":5260,"close":5360,"volume":79800,"rsi_14":25.75,"sma_20":5633.0,"sma_60":5001.5,"sma_120":4476.46},{"date":"2025-06-05","open":5430,"high":5430,"low":5240,"close":5280,"volume":83552,"rsi_14":34.96,"sma_20":5582.5,"sma_60":5019.5,"sma_120":4487.08},{"date":"2025-06-09","open":5280,"high":5400,"low":5020,"close":5380,"volume":125461,"rsi_14":43.44,"sma_20":5536.5,"sma_60":5040.83,"sma_120":4499.04},{"date":"2025-06-10","open":5380,"high":5390,"low":5180,"close":5190,"volume":154947,"rsi_14":46.09,"sma_20":5482.0,"sma_60":5058.58,"sma_120":4509.46},{"date":"2025-06-11","open":5230,"high":5230,"low":5110,"close":5180,"volume":149322,"rsi_14":43.24,"sma_20":5438.0,"sma_60":5075.08,"sma_120":4519.96},{"date":"2025-06-12","open":5160,"high":5250,"low":5120,"close":5120,"volume":134112,"rsi_14":36.7,"sma_20":5381.0,"sma_60":5091.83,"sma_120":4530.75},{"date":"2025-06-13","open":5150,"high":5200,"low":5050,"close":5120,"volume":134312,"rsi_14":38.83,"sma_20":5328.5,"sma_60":5108.17,"sma_120":4541.04},{"date":"2025-06-16","open":5230,"high":5280,"low":5060,"close":5200,"volume":122081,"rsi_14":41.67,"sma_20":5306.0,"sma_60":5126.42,"sma_120":4551.54},{"date":"2025-06-17","open":5170,"high":5470,"low":5170,"close":5450,"volume":185542,"rsi_14":55.12,"sma_20":5301.5,"sma_60":5148.83,"sma_120":4564.67},{"date":"2025-06-18","open":5440,"high":5440,"low":5130,"close":5140,"volume":271276,"rsi_14":38.03,"sma_20":5294.5,"sma_60":5166.08,"sma_120":4574.79},{"date":"2025-06-19","open":5160,"high":5160,"low":5030,"close":5060,"volume":112550,"rsi_14":39.42,"sma_20":5281.0,"sma_60":5181.75,"sma_120":4584.25},{"date":"2025-06-20","open":5110,"high":5230,"low":5000,"close":5230,"volume":152398,"rsi_14":47.65,"sma_20":5272.0,"sma_60":5200.17,"sma_120":4595.29},{"date":"2025-06-23","open":5360,"high":5460,"low":5250,"close":5300,"volume":311694,"rsi_14":50.0,"sma_20":5269.5,"sma_60":5218.42,"sma_120":4607.17},{"date":"2025-06-24","open":5360,"high":5410,"low":5210,"close":5270,"volume":174084,"rsi_14":50.65,"sma_20":5264.0,"sma_60":5237.58,"sma_120":4619.08},{"date":"2025-06-25","open":5270,"high":5370,"low":5120,"close":5180,"volume":157834,"rsi_14":44.08,"sma_20":5257.0,"sma_60":5256.58,"sma_120":4630.54},{"date":"2025-06-26","open":5140,"high":6050,"low":5030,"close":5650,"volume":1140264,"rsi_14":59.69,"sma_20":5265.5,"sma_60":5281.83,"sma_120":4645.88},{"date":"2025-06-27","open":5610,"high":5660,"low":5330,"close":5350,"volume":267235,"rsi_14":49.29,"sma_20":5265.5,"sma_60":5303.5,"sma_120":4658.71},{"date":"2025-06-30","open":5370,"high":5660,"low":5330,"close":5480,"volume":184781,"rsi_14":57.07,"sma_20":5274.5,"sma_60":5327.67,"sma_120":4672.67},{"date":"2025-07-01","open":5620,"high":5800,"low":5450,"close":5640,"volume":273413,"rsi_14":60.45,"sma_20":5291.5,"sma_60":5353.17,"sma_120":4688.0},{"date":"2025-07-02","open":5630,"high":5670,"low":5440,"close":5470,"volume":96249,"rsi_14":57.58,"sma_20":5302.5,"sma_60":5375.67,"sma_120":4701.42},{"date":"2025-07-03","open":5460,"high":5570,"low":5410,"close":5510,"volume":69826,"rsi_14":58.3,"sma_20":5310.0,"sma_60":5397.25,"sma_120":4715.62},{"date":"2025-07-04","open":5490,"high":5550,"low":5310,"close":5310,"volume":99380,"rsi_14":52.23,"sma_20":5311.5,"sma_60":5414.33,"sma_120":4727.75},{"date":"2025-07-07","open":5310,"high":5370,"low":5090,"close":5180,"volume":144583,"rsi_14":44.26,"sma_20":5301.5,"sma_60":5432.75,"sma_120":4738.21},{"date":"2025-07-08","open":5180,"high":5400,"low":5140,"close":5380,"volume":109003,"rsi_14":55.36,"sma_20":5311.0,"sma_60":5448.92,"sma_120":4750.58},{"date":"2025-07-09","open":5390,"high":5490,"low":5310,"close":5410,"volume":63051,"rsi_14":57.99,"sma_20":5322.5,"sma_60":5465.42,"sma_120":4763.54},{"date":"2025-07-10","open":5410,"high":5680,"low":5410,"close":5450,"volume":112593,"rsi_14":55.34,"sma_20":5339.0,"sma_60":5480.58,"sma_120":4776.92},{"date":"2025-07-11","open":5520,"high":5530,"low":5340,"close":5450,"volume":83463,"rsi_14":53.77,"sma_20":5355.5,"sma_60":5494.08,"sma_120":4790.42},{"date":"2025-07-14","open":5530,"high":5530,"low":5330,"close":5390,"volume":69390,"rsi_14":52.97,"sma_20":5365.0,"sma_60":5504.5,"sma_120":4803.67},{"date":"2025-07-15","open":5480,"high":5850,"low":5320,"close":5380,"volume":1003457,"rsi_14":55.15,"sma_20":5361.5,"sma_60":5514.5,"sma_120":4816.83},{"date":"2025-07-16","open":5390,"high":5440,"low":5300,"close":5330,"volume":166566,"rsi_14":39.47,"sma_20":5371.0,"sma_60":5518.67,"sma_120":4829.58},{"date":"2025-07-17","open":5340,"high":5490,"low":5260,"close":5450,"volume":107926,"rsi_14":53.73,"sma_20":5390.5,"sma_60":5523.83,"sma_120":4843.33},{"date":"2025-07-18","open":5490,"high":5700,"low":5400,"close":5580,"volume":235826,"rsi_14":53.73,"sma_20":5408.0,"sma_60":5532.0,"sma_120":4858.08},{"date":"2025-07-21","open":5580,"high":5590,"low":5370,"close":5430,"volume":193283,"rsi_14":42.11,"sma_20":5414.5,"sma_60":5537.33,"sma_120":4871.42},{"date":"2025-07-22","open":5440,"high":5540,"low":5300,"close":5350,"volume":140853,"rsi_14":45.16,"sma_20":5418.5,"sma_60":5537.17,"sma_120":4884.17},{"date":"2025-07-23","open":5300,"high":5460,"low":5300,"close":5320,"volume":81230,"rsi_14":42.28,"sma_20":5425.5,"sma_60":5520.67,"sma_120":4896.75},{"date":"2025-07-24","open":5330,"high":5440,"low":5300,"close":5350,"volume":68252,"rsi_14":51.89,"sma_20":5410.5,"sma_60":5510.5,"sma_120":4909.38},{"date":"2025-07-25","open":5350,"high":5410,"low":5230,"close":5270,"volume":115978,"rsi_14":54.46,"sma_20":5406.5,"sma_60":5496.83,"sma_120":4921.21},{"date":"2025-07-28","open":5330,"high":5340,"low":5160,"close":5220,"volume":97068,"rsi_14":40.7,"sma_20":5393.5,"sma_60":5478.83,"sma_120":4932.17},{"date":"2025-07-29","open":5170,"high":5300,"low":5150,"close":5260,"volume":72072,"rsi_14":41.38,"sma_20":5374.5,"sma_60":5455.17,"sma_120":4943.92},{"date":"2025-07-30","open":5220,"high":5300,"low":5200,"close":5230,"volume":49214,"rsi_14":37.21,"sma_20":5362.5,"sma_60":5440.83,"sma_120":4955.33},{"date":"2025-07-31","open":5290,"high":5310,"low":5210,"close":5290,"volume":57494,"rsi_14":41.3,"sma_20":5351.5,"sma_60":5431.5,"sma_120":4967.08},{"date":"2025-08-01","open":5300,"high":5300,"low":5160,"close":5180,"volume":114656,"rsi_14":39.18,"sma_20":5345.0,"sma_60":5413.0,"sma_120":4977.5},{"date":"2025-08-04","open":5140,"high":5290,"low":5140,"close":5250,"volume":59407,"rsi_14":43.69,"sma_20":5348.5,"sma_60":5395.5,"sma_120":4988.5},{"date":"2025-08-05","open":5280,"high":5340,"low":5220,"close":5260,"volume":51620,"rsi_14":46.46,"sma_20":5342.5,"sma_60":5378.5,"sma_120":4999.62},{"date":"2025-08-06","open":5260,"high":5330,"low":5170,"close":5310,"volume":36299,"rsi_14":42.39,"sma_20":5337.5,"sma_60":5366.0,"sma_120":5010.88},{"date":"2025-08-07","open":5310,"high":5440,"low":5310,"close":5420,"volume":81321,"rsi_14":41.11,"sma_20":5336.0,"sma_60":5352.0,"sma_120":5022.29},{"date":"2025-08-08","open":5410,"high":5790,"low":5370,"close":5780,"volume":276024,"rsi_14":65.77,"sma_20":5352.5,"sma_60":5345.5,"sma_120":5036.58},{"date":"2025-08-11","open":5810,"high":5830,"low":5610,"close":5620,"volume":166614,"rsi_14":61.34,"sma_20":5364.0,"sma_60":5345.0,"sma_120":5047.96},{"date":"2025-08-12","open":5620,"high":5750,"low":5530,"close":5700,"volume":84992,"rsi_14":65.32,"sma_20":5380.0,"sma_60":5347.67,"sma_120":5058.79},{"date":"2025-08-13","open":5770,"high":5770,"low":5520,"close":5600,"volume":120621,"rsi_14":59.54,"sma_20":5393.5,"sma_60":5353.0,"sma_120":5070.17},{"date":"2025-08-14","open":5600,"high":5680,"low":5560,"close":5620,"volume":29190,"rsi_14":64.0,"sma_20":5402.0,"sma_60":5357.83,"sma_120":5081.62},{"date":"2025-08-18","open":5600,"high":5650,"low":5510,"close":5540,"volume":56023,"rsi_14":62.5,"sma_20":5400.0,"sma_60":5360.0,"sma_120":5092.54},{"date":"2025-08-19","open":5540,"high":5580,"low":5380,"close":5390,"volume":92612,"rsi_14":54.68,"sma_20":5398.0,"sma_60":5360.67,"sma_120":5102.54},{"date":"2025-08-20","open":5340,"high":5390,"low":5250,"close":5340,"volume":74306,"rsi_14":53.9,"sma_20":5397.5,"sma_60":5360.0,"sma_120":5111.5},{"date":"2025-08-21","open":5360,"high":5500,"low":5270,"close":5280,"volume":70531,"rsi_14":49.65,"sma_20":5395.5,"sma_60":5359.33,"sma_120":5120.54},{"date":"2025-08-22","open":5300,"high":5550,"low":5250,"close":5520,"volume":92580,"rsi_14":61.04,"sma_20":5404.0,"sma_60":5360.0,"sma_120":5131.58},{"date":"2025-08-25","open":5540,"high":5700,"low":5530,"close":5630,"volume":108731,"rsi_14":62.03,"sma_20":5422.0,"sma_60":5364.67,"sma_120":5143.62},{"date":"2025-08-26","open":5630,"high":5690,"low":5550,"close":5650,"volume":82177,"rsi_14":62.26,"sma_20":5443.5,"sma_60":5370.5,"sma_120":5156.79},{"date":"2025-08-27","open":5700,"high":5700,"low":5520,"close":5630,"volume":110094,"rsi_14":60.26,"sma_20":5462.0,"sma_60":5376.0,"sma_120":5169.62},{"date":"2025-08-28","open":5630,"high":5990,"low":5610,"close":5990,"volume":336275,"rsi_14":65.75,"sma_20":5500.0,"sma_60":5388.33,"sma_120":5185.12},{"date":"2025-08-29","open":6020,"high":6020,"low":5820,"close":5970,"volume":245376,"rsi_14":56.46,"sma_20":5534.0,"sma_60":5398.5,"sma_120":5200.0},{"date":"2025-09-01","open":5980,"high":6170,"low":5930,"close":6070,"volume":252769,"rsi_14":65.96,"sma_20":5578.5,"sma_60":5411.67,"sma_120":5215.58},{"date":"2025-09-02","open":6170,"high":6390,"low":6020,"close":6370,"volume":364722,"rsi_14":70.55,"sma_20":5634.5,"sma_60":5428.17,"sma_120":5234.5},{"date":"2025-09-03","open":6360,"high":6460,"low":6220,"close":6360,"volume":189073,"rsi_14":74.68,"sma_20":5689.5,"sma_60":5447.67,"sma_120":5253.12},{"date":"2025-09-04","open":6360,"high":6440,"low":6270,"close":6360,"volume":126156,"rsi_14":74.34,"sma_20":5742.0,"sma_60":5467.33,"sma_120":5271.21},{"date":"2025-09-05","open":6360,"high":6560,"low":6340,"close":6450,"volume":241438,"rsi_14":79.74,"sma_20":5793.5,"sma_60":5489.5,"sma_120":5290.67},{"date":"2025-09-08","open":6450,"high":7060,"low":6420,"close":6980,"volume":699194,"rsi_14":91.62,"sma_20":5853.5,"sma_60":5520.5,"sma_120":5314.33},{"date":"2025-09-09","open":6790,"high":6850,"low":6200,"close":6650,"volume":705414,"rsi_14":79.91,"sma_20":5905.0,"sma_60":5544.67,"sma_120":5335.54},{"date":"2025-09-10","open":6650,"high":6730,"low":6450,"close":6630,"volume":145719,"rsi_14":81.4,"sma_20":5951.5,"sma_60":5564.33,"sma_120":5356.58},{"date":"2025-09-11","open":6630,"high":6790,"low":6480,"close":6490,"volume":281135,"rsi_14":73.66,"sma_20":5996.0,"sma_60":5586.83,"sma_120":5376.46},{"date":"2025-09-12","open":6570,"high":6580,"low":6420,"close":6560,"volume":181556,"rsi_14":73.13,"sma_20":6043.0,"sma_60":5611.83,"sma_120":5396.79},{"date":"2025-09-15","open":6610,"high":7030,"low":6610,"close":6980,"volume":474137,"rsi_14":77.59,"sma_20":6115.0,"sma_60":5641.0,"sma_120":5420.58},{"date":"2025-09-16","open":6980,"high":6990,"low":6730,"close":6900,"volume":295290,"rsi_14":75.71,"sma_20":6190.5,"sma_60":5667.67,"sma_120":5443.04},{"date":"2025-09-17","open":6800,"high":6950,"low":6730,"close":6750,"volume":204624,"rsi_14":66.81,"sma_20":6261.0,"sma_60":5692.33,"sma_120":5464.96},{"date":"2025-09-18","open":6748,"high":6847,"low":6502,"close":6620,"volume":151385,"rsi_14":66.23,"sma_20":6332.5,"sma_60":5717.83,"sma_120":5487.21},{"date":"2025-09-19","open":6710,"high":6760,"low":6570,"close":6640,"volume":133727,"rsi_14":62.67,"sma_20":6388.5,"sma_60":5734.33,"sma_120":5508.08},{"date":"2025-09-22","open":6640,"high":6680,"low":6540,"close":6550,"volume":135964,"rsi_14":54.41,"sma_20":6434.5,"sma_60":5754.33,"sma_120":5528.92},{"date":"2025-09-23","open":6560,"high":6790,"low":6500,"close":6740,"volume":120050,"rsi_14":58.56,"sma_20":6489.0,"sma_60":5775.33,"sma_120":5551.5},{"date":"2025-09-24","open":6730,"high":6890,"low":6640,"close":6860,"volume":116734,"rsi_14":60.68,"sma_20":6550.5,"sma_60":5795.67,"sma_120":5574.42},{"date":"2025-09-25","open":6860,"high":6900,"low":6440,"close":6460,"volume":203183,"rsi_14":50.19,"sma_20":6574.0,"sma_60":5812.17,"sma_120":5593.92},{"date":"2025-09-26","open":6470,"high":6550,"low":6400,"close":6440,"volume":133214,"rsi_14":37.38,"sma_20":6597.5,"sma_60":5827.67,"sma_120":5612.46},{"date":"2025-09-29","open":6440,"high":6570,"low":6300,"close":6300,"volume":126913,"rsi_14":41.03,"sma_20":6609.0,"sma_60":5844.17,"sma_120":5629.25},{"date":"2025-09-30","open":6300,"high":6390,"low":6150,"close":6300,"volume":180126,"rsi_14":41.45,"sma_20":6605.5,"sma_60":5862.83,"sma_120":5647.79},{"date":"2025-10-01","open":6450,"high":6520,"low":6300,"close":6450,"volume":65146,"rsi_14":48.97,"sma_20":6610.0,"sma_60":5880.67,"sma_120":5664.79},{"date":"2025-10-02","open":6421,"high":6570,"low":6381,"close":6550,"volume":80570,"rsi_14":50.75,"sma_20":6621.5,"sma_60":5900.33,"sma_120":5682.88},{"date":"2025-10-10","open":6590,"high":6600,"low":6370,"close":6450,"volume":113543,"rsi_14":34.68,"sma_20":6621.5,"sma_60":5917.0,"sma_120":5698.79},{"date":"2025-10-13","open":6450,"high":6450,"low":6210,"close":6410,"volume":104326,"rsi_14":35.5,"sma_20":6593.0,"sma_60":5933.0,"sma_120":5713.54},{"date":"2025-10-14","open":6390,"high":6500,"low":6130,"close":6180,"volume":239503,"rsi_14":33.9,"sma_20":6569.5,"sma_60":5946.17,"sma_120":5725.33},{"date":"2025-10-15","open":6180,"high":6290,"low":6100,"close":6150,"volume":112124,"rsi_14":34.09,"sma_20":6545.5,"sma_60":5959.0,"sma_120":5736.75},{"date":"2025-10-16","open":6150,"high":6420,"low":6040,"close":6380,"volume":161091,"rsi_14":43.23,"sma_20":6540.0,"sma_60":5976.5,"sma_120":5747.58},{"date":"2025-10-17","open":6400,"high":6410,"low":6160,"close":6170,"volume":106915,"rsi_14":40.69,"sma_20":6520.5,"sma_60":5988.5,"sma_120":5756.17},{"date":"2025-10-20","open":6180,"high":6430,"low":6150,"close":6320,"volume":104408,"rsi_14":39.5,"sma_20":6487.5,"sma_60":6000.83,"sma_120":5766.42},{"date":"2025-10-21","open":6320,"high":6390,"low":6130,"close":6150,"volume":173227,"rsi_14":32.68,"sma_20":6450.0,"sma_60":6012.83,"sma_120":5775.08},{"date":"2025-10-22","open":6270,"high":6270,"low":6000,"close":6130,"volume":131894,"rsi_14":40.12,"sma_20":6419.0,"sma_60":6025.83,"sma_120":5781.5},{"date":"2025-10-23","open":6130,"high":6310,"low":6060,"close":6210,"volume":72540,"rsi_14":43.35,"sma_20":6394.0,"sma_60":6040.67,"sma_120":5780.67},{"date":"2025-10-24","open":6210,"high":6210,"low":6010,"close":6130,"volume":111701,"rsi_14":44.91,"sma_20":6368.5,"sma_60":6053.67,"sma_120":5782.08},{"date":"2025-10-27","open":6130,"high":6230,"low":6100,"close":6180,"volume":97034,"rsi_14":46.51,"sma_20":6350.0,"sma_60":6068.83,"sma_120":5782.83},{"date":"2025-10-28","open":6160,"high":6460,"low":6150,"close":6210,"volume":148284,"rsi_14":42.5,"sma_20":6323.5,"sma_60":6085.33,"sma_120":5782.08},{"date":"2025-10-29","open":6210,"high":6280,"low":6120,"close":6140,"volume":93134,"rsi_14":35.29,"sma_20":6287.5,"sma_60":6100.0,"sma_120":5777.58},{"date":"2025-10-30","open":6140,"high":6200,"low":6050,"close":6060,"volume":123015,"rsi_14":36.73,"sma_20":6267.5,"sma_60":6113.83,"sma_120":5777.33},{"date":"2025-10-31","open":6070,"high":6220,"low":6020,"close":6040,"volume":128942,"rsi_14":37.24,"sma_20":6247.5,"sma_60":6126.33,"sma_120":5778.92},{"date":"2025-11-03","open":6040,"high":6100,"low":5870,"close":5960,"volume":219570,"rsi_14":41.54,"sma_20":6230.5,"sma_60":6139.33,"sma_120":5776.17},{"date":"2025-11-04","open":5960,"high":5970,"low":5830,"close":5900,"volume":114115,"rsi_14":40.6,"sma_20":6210.5,"sma_60":6150.17,"sma_120":5772.83},{"date":"2025-11-05","open":5900,"high":6370,"low":5650,"close":6320,"volume":416165,"rsi_14":48.03,"sma_20":6204.0,"sma_60":6167.83,"sma_120":5773.17},{"date":"2025-11-06","open":6370,"high":6420,"low":5900,"close":5960,"volume":197117,"rsi_14":43.71,"sma_20":6172.5,"sma_60":6178.67,"sma_120":5772.33},{"date":"2025-11-07","open":5950,"high":6020,"low":5790,"close":5890,"volume":159550,"rsi_14":36.48,"sma_20":6144.5,"sma_60":6186.5,"sma_120":5769.25},{"date":"2025-11-10","open":5980,"high":6350,"low":5890,"close":6320,"volume":187650,"rsi_14":54.59,"sma_20":6140.0,"sma_60":6195.5,"sma_120":5770.5},{"date":"2025-11-11","open":6290,"high":6300,"low":6010,"close":6060,"volume":119739,"rsi_14":48.33,"sma_20":6134.0,"sma_60":6202.83,"sma_120":5773.92},{"date":"2025-11-12","open":6120,"high":6260,"low":6040,"close":6220,"volume":135716,"rsi_14":50.23,"sma_20":6137.5,"sma_60":6211.5,"sma_120":5779.58},{"date":"2025-11-13","open":6250,"high":6310,"low":6090,"close":6120,"volume":120910,"rsi_14":49.77,"sma_20":6124.5,"sma_60":6220.17,"sma_120":5786.58},{"date":"2025-11-14","open":6020,"high":6170,"low":5990,"close":6080,"volume":81192,"rsi_14":47.71,"sma_20":6120.0,"sma_60":6227.83,"sma_120":5792.83},{"date":"2025-11-17","open":6170,"high":6240,"low":5970,"close":6070,"volume":134369,"rsi_14":46.76,"sma_20":6107.5,"sma_60":6236.67,"sma_120":5798.33},{"date":"2025-11-18","open":6070,"high":6080,"low":5880,"close":5910,"volume":127863,"rsi_14":44.89,"sma_20":6095.5,"sma_60":6245.33,"sma_120":5803.0},{"date":"2025-11-19","open":6080,"high":6370,"low":5950,"close":6220,"volume":233880,"rsi_14":53.23,"sma_20":6100.0,"sma_60":6260.0,"sma_120":5810.0},{"date":"2025-11-20","open":6200,"high":6300,"low":6120,"close":6170,"volume":100547,"rsi_14":52.59,"sma_20":6098.0,"sma_60":6274.83,"sma_120":5817.08},{"date":"2025-11-21","open":6130,"high":6130,"low":5960,"close":6100,"volume":138715,"rsi_14":52.8,"sma_20":6096.5,"sma_60":6284.5,"sma_120":5822.25},{"date":"2025-11-24","open":6120,"high":6200,"low":5950,"close":5990,"volume":97816,"rsi_14":51.76,"sma_20":6087.0,"sma_60":6290.5,"sma_120":5827.58},{"date":"2025-11-25","open":6090,"high":6190,"low":5910,"close":6010,"volume":228784,"rsi_14":42.79,"sma_20":6077.0,"sma_60":6296.5,"sma_120":5833.5},{"date":"2025-11-26","open":6120,"high":6260,"low":5960,"close":6230,"volume":229137,"rsi_14":56.72,"sma_20":6081.5,"sma_60":6306.5,"sma_120":5841.25},{"date":"2025-11-27","open":6190,"high":6290,"low":6050,"close":6170,"volume":132131,"rsi_14":57.0,"sma_20":6087.0,"sma_60":6309.5,"sma_120":5848.92},{"date":"2025-11-28","open":6160,"high":6260,"low":6150,"close":6230,"volume":117726,"rsi_14":47.24,"sma_20":6096.5,"sma_60":6313.83,"sma_120":5856.17},{"date":"2025-12-01","open":6250,"high":6330,"low":6210,"close":6320,"volume":117289,"rsi_14":58.9,"sma_20":6114.5,"sma_60":6318.0,"sma_120":5864.83},{"date":"2025-12-02","open":6370,"high":6780,"low":6310,"close":6590,"volume":390977,"rsi_14":61.78,"sma_20":6149.0,"sma_60":6321.67,"sma_120":5874.92},{"date":"2025-12-03","open":6650,"high":6900,"low":6520,"close":6870,"volume":343583,"rsi_14":71.43,"sma_20":6176.5,"sma_60":6330.17,"sma_120":5888.92},{"date":"2025-12-04","open":6900,"high":7000,"low":6490,"close":6580,"volume":355613,"rsi_14":62.5,"sma_20":6207.5,"sma_60":6333.83,"sma_120":5900.58},{"date":"2025-12-05","open":6520,"high":6720,"low":6480,"close":6710,"volume":157646,"rsi_14":65.09,"sma_20":6248.5,"sma_60":6338.17,"sma_120":5913.83},{"date":"2025-12-08","open":6750,"high":6900,"low":6500,"close":6550,"volume":139869,"rsi_14":65.09,"sma_20":6260.0,"sma_60":6331.0,"sma_120":5925.75},{"date":"2025-12-09","open":6500,"high":7210,"low":6490,"close":7190,"volume":767613,"rsi_14":69.8,"sma_20":6316.5,"sma_60":6340.0,"sma_120":5942.33},{"date":"2025-12-10","open":7250,"high":7370,"low":6990,"close":7070,"volume":281604,"rsi_14":67.86,"sma_20":6359.0,"sma_60":6347.33,"sma_120":5955.83},{"date":"2025-12-11","open":7080,"high":7290,"low":7030,"close":7130,"volume":233392,"rsi_14":70.52,"sma_20":6409.5,"sma_60":6358.0,"sma_120":5972.42},{"date":"2025-12-12","open":7130,"high":7230,"low":6960,"close":7140,"volume":184929,"rsi_14":73.86,"sma_20":6462.5,"sma_60":6367.67,"sma_120":5989.75},{"date":"2025-12-15","open":7140,"high":7140,"low":6900,"close":6910,"volume":208963,"rsi_14":67.18,"sma_20":6504.5,"sma_60":6366.5,"sma_120":6003.75},{"date":"2025-12-16","open":6940,"high":7010,"low":6830,"close":6970,"volume":221765,"rsi_14":65.04,"sma_20":6557.5,"sma_60":6367.67,"sma_120":6017.67},{"date":"2025-12-17","open":6970,"high":6990,"low":6740,"close":6860,"volume":128609,"rsi_14":63.75,"sma_20":6589.5,"sma_60":6369.5,"sma_120":6030.92},{"date":"2025-12-18","open":6800,"high":6810,"low":6610,"close":6610,"volume":194147,"rsi_14":57.04,"sma_20":6611.5,"sma_60":6367.83,"sma_120":6042.83},{"date":"2025-12-19","open":6650,"high":6880,"low":6650,"close":6790,"volume":125108,"rsi_14":58.42,"sma_20":6646.0,"sma_60":6370.33,"sma_120":6052.33},{"date":"2025-12-22","open":6810,"high":6910,"low":6740,"close":6790,"volume":120751,"rsi_14":53.97,"sma_20":6686.0,"sma_60":6374.33,"sma_120":6064.33},{"date":"2025-12-23","open":6790,"high":6880,"low":6670,"close":6800,"volume":70641,"rsi_14":48.44,"sma_20":6725.5,"sma_60":6375.33,"sma_120":6075.33},{"date":"2025-12-24","open":6800,"high":6960,"low":6770,"close":6810,"volume":68095,"rsi_14":55.84,"sma_20":6754.5,"sma_60":6374.5,"sma_120":6085.08},{"date":"2025-12-26","open":6810,"high":6870,"low":6650,"close":6690,"volume":113198,"rsi_14":49.49,"sma_20":6780.5,"sma_60":6378.33,"sma_120":6095.25},{"date":"2025-12-29","open":6700,"high":6880,"low":6670,"close":6770,"volume":134084,"rsi_14":55.85,"sma_20":6807.5,"sma_60":6383.83,"sma_120":6105.75},{"date":"2025-12-30","open":6830,"high":7150,"low":6780,"close":7020,"volume":195567,"rsi_14":44.3,"sma_20":6842.5,"sma_60":6395.83,"sma_120":6120.0},{"date":"2026-01-02","open":7060,"high":7760,"low":7060,"close":7530,"volume":493024,"rsi_14":62.23,"sma_20":6889.5,"sma_60":6416.33,"sma_120":6139.58},{"date":"2026-01-05","open":7540,"high":7870,"low":7470,"close":7750,"volume":435221,"rsi_14":65.2,"sma_20":6933.5,"sma_60":6438.0,"sma_120":6159.33},{"date":"2026-01-06","open":7750,"high":8130,"low":7680,"close":8030,"volume":468725,"rsi_14":69.26,"sma_20":7006.0,"sma_60":6462.0,"sma_120":6181.17},{"date":"2026-01-07","open":8050,"high":8400,"low":8050,"close":8340,"volume":388704,"rsi_14":79.92,"sma_20":7087.5,"sma_60":6493.5,"sma_120":6205.25},{"date":"2026-01-08","open":8370,"high":8400,"low":7950,"close":8350,"volume":314378,"rsi_14":79.49,"sma_20":7177.5,"sma_60":6525.83,"sma_120":6229.42},{"date":"2026-01-09","open":8350,"high":8380,"low":8090,"close":8200,"volume":177839,"rsi_14":78.15,"sma_20":7228.0,"sma_60":6559.5,"sma_120":6252.83},{"date":"2026-01-12","open":8180,"high":8290,"low":7900,"close":7900,"volume":271290,"rsi_14":76.54,"sma_20":7269.5,"sma_60":6588.67,"sma_120":6273.83},{"date":"2026-01-13","open":7900,"high":8000,"low":7730,"close":7770,"volume":207697,"rsi_14":70.59,"sma_20":7301.5,"sma_60":6611.83,"sma_120":6294.17},{"date":"2026-01-14","open":7830,"high":7830,"low":7520,"close":7550,"volume":257905,"rsi_14":64.62,"sma_20":7322.0,"sma_60":6634.83,"sma_120":6311.67},{"date":"2026-01-15","open":7480,"high":7610,"low":7330,"close":7470,"volume":273466,"rsi_14":62.55,"sma_20":7350.0,"sma_60":6654.0,"sma_120":6327.42},{"date":"2026-01-16","open":7500,"high":7600,"low":7400,"close":7500,"volume":259836,"rsi_14":65.76,"sma_20":7408.5,"sma_60":6699.33,"sma_120":6344.67},{"date":"2026-01-19","open":7650,"high":7750,"low":7420,"close":7530,"volume":277759,"rsi_14":65.08,"sma_20":7454.5,"sma_60":6721.33,"sma_120":6362.83},{"date":"2026-01-20","open":7530,"high":7600,"low":7300,"close":7420,"volume":200581,"rsi_14":58.4,"sma_20":7486.0,"sma_60":6742.83,"sma_120":6380.33},{"date":"2026-01-21","open":7340,"high":7380,"low":6850,"close":6850,"volume":474085,"rsi_14":36.07,"sma_20":7489.0,"sma_60":6754.0,"sma_120":6392.83},{"date":"2026-01-22","open":6980,"high":7020,"low":6860,"close":6950,"volume":265786,"rsi_14":38.58,"sma_20":7461.5,"sma_60":6744.83,"sma_120":6406.83},{"date":"2026-01-23","open":6970,"high":7250,"low":6860,"close":7180,"volume":190241,"rsi_14":38.82,"sma_20":7480.5,"sma_60":6761.0,"sma_120":6423.17},{"date":"2026-01-26","open":7320,"high":7470,"low":7250,"close":7350,"volume":225816,"rsi_14":36.07,"sma_20":7507.5,"sma_60":6781.17,"sma_120":6440.58},{"date":"2026-01-27","open":7370,"high":7690,"low":7320,"close":7350,"volume":254594,"rsi_14":26.76,"sma_20":7540.5,"sma_60":6802.67,"sma_120":6458.25},{"date":"2026-01-28","open":7390,"high":7460,"low":7000,"close":7070,"volume":310879,"rsi_14":23.33,"sma_20":7555.5,"sma_60":6819.83,"sma_120":6473.08},{"date":"2026-01-29","open":7040,"high":7230,"low":6900,"close":7170,"volume":258185,"rsi_14":28.09,"sma_20":7563.0,"sma_60":6840.0,"sma_120":6489.67},{"date":"2026-01-30","open":7200,"high":7210,"low":7000,"close":7130,"volume":198825,"rsi_14":31.58,"sma_20":7543.0,"sma_60":6860.5,"sma_120":6505.33},{"date":"2026-02-02","open":7200,"high":7260,"low":6930,"close":7090,"volume":204875,"rsi_14":33.0,"sma_20":7510.0,"sma_60":6873.33,"sma_120":6520.58},{"date":"2026-02-03","open":7200,"high":7410,"low":7130,"close":7320,"volume":261744,"rsi_14":44.28,"sma_20":7474.5,"sma_60":6896.0,"sma_120":6537.33},{"date":"2026-02-04","open":7280,"high":8900,"low":7270,"close":8450,"volume":2242665,"rsi_14":59.16,"sma_20":7571.5,"sma_60":6769.83,"sma_120":6419.33},{"date":"2026-02-05","open":8370,"high":8620,"low":7780,"close":7860,"volume":526102,"rsi_14":47.94,"sma_20":7624.0,"sma_60":6797.33,"sma_120":6441.33},{"date":"2026-02-06","open":7790,"high":7790,"low":7370,"close":7500,"volume":364098,"rsi_14":39.95,"sma_20":7664.5,"sma_60":6820.0,"sma_120":6460.0},{"date":"2026-02-09","open":7710,"high":7840,"low":7500,"close":7770,"volume":244994,"rsi_14":43.47,"sma_20":7714.5,"sma_60":6848.5,"sma_120":6481.17},{"date":"2026-02-10","open":7850,"high":8430,"low":7850,"close":8350,"volume":562887,"rsi_14":51.54,"sma_20":7781.0,"sma_60":6887.0,"sma_120":6506.67},{"date":"2026-02-11","open":8350,"high":8590,"low":8240,"close":8280,"volume":326411,"rsi_14":54.09,"sma_20":7818.5,"sma_60":6925.67,"sma_120":6532.5},{"date":"2026-02-12","open":8340,"high":8600,"low":8300,"close":8450,"volume":266982,"rsi_14":57.26,"sma_20":7853.5,"sma_60":6968.17,"sma_120":6559.17},{"date":"2026-02-13","open":8550,"high":9860,"low":8500,"close":9550,"volume":1885146,"rsi_14":67.99,"sma_20":7929.5,"sma_60":7022.0,"sma_120":6594.92},{"date":"2026-02-19","open":9550,"high":9690,"low":9050,"close":9170,"volume":647490,"rsi_14":64.51,"sma_20":7971.0,"sma_60":7075.5,"sma_120":6627.08},{"date":"2026-02-20","open":9300,"high":9400,"low":8000,"close":8490,"volume":1231273,"rsi_14":57.6,"sma_20":7978.0,"sma_60":7118.83,"sma_120":6652.67},{"date":"2026-02-23","open":8490,"high":8850,"low":8410,"close":8780,"volume":402850,"rsi_14":59.41,"sma_20":8007.0,"sma_60":7159.83,"sma_120":6677.67},{"date":"2026-02-24","open":8840,"high":9390,"low":8800,"close":9250,"volume":501703,"rsi_14":61.88,"sma_20":8074.5,"sma_60":7213.0,"sma_120":6707.92},{"date":"2026-02-25","open":9240,"high":9730,"low":8820,"close":9000,"volume":635151,"rsi_14":60.7,"sma_20":8136.0,"sma_60":7259.33,"sma_120":6735.42},{"date":"2026-02-26","open":9010,"high":9420,"low":8950,"close":9060,"volume":332031,"rsi_14":66.08,"sma_20":8211.5,"sma_60":7332.0,"sma_120":6779.92},{"date":"2026-02-27","open":9400,"high":9480,"low":8980,"close":8990,"volume":427362,"rsi_14":55.06,"sma_20":8287.5,"sma_60":7356.83,"sma_120":6792.33},{"date":"2026-03-03","open":8890,"high":9300,"low":8800,"close":8900,"volume":440755,"rsi_14":60.74,"sma_20":8357.5,"sma_60":7404.0,"sma_120":6820.33},{"date":"2026-03-04","open":8620,"high":8760,"low":7700,"close":7900,"volume":781421,"rsi_14":53.65,"sma_20":8377.5,"sma_60":7437.17,"sma_120":6841.25},{"date":"2026-03-05","open":8350,"high":8690,"low":8100,"close":8410,"volume":391754,"rsi_14":55.59,"sma_20":8421.5,"sma_60":7473.67,"sma_120":6866.83},{"date":"2026-03-06","open":8310,"high":8540,"low":8150,"close":8350,"volume":224877,"rsi_14":50.0,"sma_20":8468.0,"sma_60":7510.0,"sma_120":6892.42},{"date":"2026-03-09","open":8020,"high":8130,"low":7760,"close":7910,"volume":403537,"rsi_14":46.68,"sma_20":8521.0,"sma_60":7540.17,"sma_120":6912.33},{"date":"2026-03-10","open":8200,"high":8410,"low":8080,"close":8190,"volume":241452,"rsi_14":47.71,"sma_20":8508.0,"sma_60":7576.83,"sma_120":6933.67},{"date":"2026-03-11","open":8260,"high":8450,"low":8190,"close":8320,"volume":191585,"rsi_14":36.94,"sma_20":8531.0,"sma_60":7615.33,"sma_120":6955.92},{"date":"2026-03-12","open":8190,"high":8350,"low":7910,"close":8100,"volume":219887,"rsi_14":38.24,"sma_20":8561.0,"sma_60":7646.5,"sma_120":6976.5},{"date":"2026-03-13","open":7920,"high":8310,"low":7860,"close":8250,"volume":194903,"rsi_14":47.01,"sma_20":8585.0,"sma_60":7681.17,"sma_120":6995.33},{"date":"2026-03-16","open":8380,"high":8510,"low":8180,"close":8280,"volume":191585,"rsi_14":43.35,"sma_20":8581.5,"sma_60":7735.0,"sma_120":7026.5},{"date":"2026-03-17","open":8290,"high":8340,"low":8110,"close":8140,"volume":120394,"rsi_14":33.82,"sma_20":8574.5,"sma_60":7745.67,"sma_120":7031.83},{"date":"2026-03-18","open":8210,"high":8620,"low":8200,"close":8490,"volume":291287,"rsi_14":42.78,"sma_20":8576.5,"sma_60":7777.33,"sma_120":7049.5},{"date":"2026-03-19","open":8440,"high":8560,"low":8150,"close":8190,"volume":228963,"rsi_14":38.46,"sma_20":8508.5,"sma_60":7799.33,"sma_120":7064.75},{"date":"2026-03-20","open":8330,"high":8550,"low":8200,"close":8430,"volume":161070,"rsi_14":42.89,"sma_20":8471.5,"sma_60":7830.17,"sma_120":7082.0},{"date":"2026-03-23","open":8380,"high":8580,"low":8200,"close":8310,"volume":307799,"rsi_14":42.57,"sma_20":8462.5,"sma_60":7856.83,"sma_120":7097.5},{"date":"2026-03-24","open":8350,"high":8600,"low":8230,"close":8560,"volume":245946,"rsi_14":60.25,"sma_20":8451.5,"sma_60":7890.33,"sma_120":7110.67},{"date":"2026-03-25","open":8560,"high":9770,"low":8550,"close":9610,"volume":741237,"rsi_14":65.96,"sma_20":8469.5,"sma_60":7930.67,"sma_120":7135.33},{"date":"2026-03-26","open":9500,"high":9510,"low":8430,"close":8650,"volume":853029,"rsi_14":53.22,"sma_20":8452.0,"sma_60":7957.0,"sma_120":7152.17},{"date":"2026-03-27","open":8460,"high":8990,"low":8290,"close":8850,"volume":339761,"rsi_14":60.63,"sma_20":8441.5,"sma_60":7985.67,"sma_120":7171.83},{"date":"2026-03-30","open":8510,"high":8800,"low":8430,"close":8630,"volume":303400,"rsi_14":55.05,"sma_20":8423.5,"sma_60":8010.5,"sma_120":7189.08},{"date":"2026-03-31","open":8650,"high":8920,"low":8420,"close":8440,"volume":229236,"rsi_14":51.36,"sma_20":8400.5,"sma_60":8036.0,"sma_120":7201.25},{"date":"2026-04-01","open":8610,"high":8900,"low":8400,"close":8510,"volume":279842,"rsi_14":54.8,"sma_20":8431.0,"sma_60":8061.67,"sma_120":7214.67},{"date":"2026-04-02","open":8510,"high":8680,"low":8020,"close":8190,"volume":295327,"rsi_14":49.32,"sma_20":8420.0,"sma_60":8083.83,"sma_120":7226.67},{"date":"2026-04-03","open":8370,"high":8420,"low":8090,"close":8110,"volume":249475,"rsi_14":48.11,"sma_20":8408.0,"sma_60":8108.83,"sma_120":7238.33},{"date":"2026-04-06","open":8090,"high":8230,"low":7700,"close":7830,"volume":313132,"rsi_14":46.65,"sma_20":8404.0,"sma_60":8126.17,"sma_120":7248.25},{"date":"2026-04-07","open":7930,"high":8090,"low":7650,"close":7740,"volume":203378,"rsi_14":41.42,"sma_20":8381.5,"sma_60":8142.0,"sma_120":7258.17},{"date":"2026-04-08","open":7900,"high":8090,"low":7630,"close":7860,"volume":278950,"rsi_14":46.06,"sma_20":8358.5,"sma_60":8159.67,"sma_120":7267.5},{"date":"2026-04-09","open":7870,"high":8670,"low":7810,"close":8470,"volume":587253,"rsi_14":50.44,"sma_20":8377.0,"sma_60":8187.33,"sma_120":7280.92},{"date":"2026-04-10","open":8590,"high":8730,"low":8410,"close":8410,"volume":249811,"rsi_14":51.11,"sma_20":8385.0,"sma_60":8216.0,"sma_120":7297.17},{"date":"2026-04-13","open":8280,"high":8480,"low":8150,"close":8210,"volume":234392,"rsi_14":46.07,"sma_20":8381.5,"sma_60":8240.0,"sma_120":7311.92},{"date":"2026-04-14","open":8380,"high":8560,"low":8250,"close":8500,"volume":205927,"rsi_14":34.96,"sma_20":8399.5,"sma_60":8264.67,"sma_120":7330.25},{"date":"2026-04-15","open":8450,"high":9220,"low":8450,"close":8970,"volume":607272,"rsi_14":55.0,"sma_20":8423.5,"sma_60":8288.67,"sma_120":7352.5},{"date":"2026-04-16","open":8970,"high":9280,"low":8700,"close":9110,"volume":308842,"rsi_14":54.14,"sma_20":8469.5,"sma_60":8311.33,"sma_120":7374.67},{"date":"2026-04-17","open":9550,"high":10790,"low":9400,"close":10310,"volume":2449730,"rsi_14":70.39,"sma_20":8563.5,"sma_60":8349.33,"sma_120":7405.67},{"date":"2026-04-20","open":10200,"high":10290,"low":9900,"close":9980,"volume":553640,"rsi_14":68.08,"sma_20":8647.0,"sma_60":8376.67,"sma_120":7435.08},{"date":"2026-04-21","open":10130,"high":10130,"low":9590,"close":9630,"volume":417133,"rsi_14":62.33,"sma_20":8700.5,"sma_60":8398.0,"sma_120":7461.92},{"date":"2026-04-22","open":9740,"high":9750,"low":9190,"close":9310,"volume":399200,"rsi_14":62.33,"sma_20":8685.5,"sma_60":8416.5,"sma_120":7488.0},{"date":"2026-04-23","open":9340,"high":9420,"low":9060,"close":9160,"volume":311659,"rsi_14":61.39,"sma_20":8711.0,"sma_60":8437.5,"sma_120":7513.08},{"date":"2026-04-24","open":9160,"high":10070,"low":9090,"close":9850,"volume":502496,"rsi_14":70.12,"sma_20":8761.0,"sma_60":8472.17,"sma_120":7542.0},{"date":"2026-04-27","open":9990,"high":10300,"low":9700,"close":10040,"volume":461896,"rsi_14":72.46,"sma_20":8831.5,"sma_60":8513.67,"sma_120":7574.25},{"date":"2026-04-28","open":10050,"high":10150,"low":9870,"close":10040,"volume":216667,"rsi_14":71.8,"sma_20":8911.5,"sma_60":8556.5,"sma_120":7605.25},{"date":"2026-04-29","open":9970,"high":10250,"low":9840,"close":9930,"volume":246967,"rsi_14":66.22,"sma_20":8982.5,"sma_60":8597.0,"sma_120":7648.17},{"date":"2026-04-30","open":9930,"high":9940,"low":9680,"close":9720,"volume":206671,"rsi_14":64.66,"sma_20":9206.0,"sma_60":8676.33,"sma_120":8565.75},{"date":"2026-05-04","open":9700,"high":10000,"low":9620,"close":9720,"volume":212406,"rsi_14":66.97,"sma_20":9139.5,"sma_60":8679.67,"sma_120":7721.08},{"date":"2026-05-06","open":9710,"high":9720,"low":9310,"close":9320,"volume":290576,"rsi_14":58.99,"sma_20":9214.0,"sma_60":8713.0,"sma_120":7747.58},{"date":"2026-05-07","open":9410,"high":9470,"low":9070,"close":9270,"volume":285010,"rsi_14":53.62,"sma_20":9290.5,"sma_60":8726.67,"sma_120":7774.33},{"date":"2026-05-08","open":9300,"high":9590,"low":9260,"close":9350,"volume":177633,"rsi_14":52.94,"sma_20":9365.0,"sma_60":8751.5,"sma_120":7801.92},{"date":"2026-05-11","open":9250,"high":9450,"low":9000,"close":9010,"volume":358823,"rsi_14":29.81,"sma_20":9392.0,"sma_60":8776.67,"sma_120":7827.33},{"date":"2026-05-12","open":9110,"high":9110,"low":8650,"close":8840,"volume":321218,"rsi_14":31.37,"sma_20":9413.5,"sma_60":8794.5,"sma_120":7851.83},{"date":"2026-05-13","open":8840,"high":8930,"low":8550,"close":8620,"volume":290963,"rsi_14":32.76,"sma_20":9434.0,"sma_60":8799.0,"sma_120":7871.0},{"date":"2026-05-14","open":8620,"high":8800,"low":8510,"close":8630,"volume":198808,"rsi_14":37.02,"sma_20":9440.5,"sma_60":8804.83,"sma_120":7893.25},{"date":"2026-05-15","open":8680,"high":8680,"low":8110,"close":8170,"volume":456759,"rsi_14":33.11,"sma_20":9400.5,"sma_60":8800.17,"sma_120":7912.25},{"date":"2026-05-18","open":8200,"high":8240,"low":7700,"close":8010,"volume":333828,"rsi_14":11.67,"sma_20":9345.5,"sma_60":8774.5,"sma_120":7926.33},{"date":"2026-05-19","open":8010,"high":8170,"low":7650,"close":7790,"volume":241483,"rsi_14":3.7,"sma_20":9219.5,"sma_60":8751.5,"sma_120":7940.75},{"date":"2026-05-20","open":7790,"high":7800,"low":7080,"close":7620,"volume":247654,"rsi_14":3.46,"sma_20":9101.5,"sma_60":8737.0,"sma_120":7952.42},{"date":"2026-05-21","open":7690,"high":7990,"low":7450,"close":7550,"volume":351463,"rsi_14":3.52,"sma_20":8997.5,"sma_60":8716.5,"sma_120":7964.33},{"date":"2026-05-22","open":7590,"high":8160,"low":7590,"close":7920,"volume":309903,"rsi_14":16.91,"sma_20":8928.0,"sma_60":8694.33,"sma_120":7979.67},{"date":"2026-05-26","open":7990,"high":8160,"low":7520,"close":7600,"volume":355385,"rsi_14":15.13,"sma_20":8850.0,"sma_60":8671.0,"sma_120":7992.42},{"date":"2026-05-27","open":7640,"high":7870,"low":7250,"close":7410,"volume":328018,"rsi_14":16.25,"sma_20":8728.0,"sma_60":8643.5,"sma_120":8004.92},{"date":"2026-05-28","open":7470,"high":7790,"low":7200,"close":7690,"volume":279736,"rsi_14":24.18,"sma_20":8610.5,"sma_60":8621.83,"sma_120":8017.17},{"date":"2026-05-29","open":7720,"high":7720,"low":7260,"close":7480,"volume":248709,"rsi_14":20.69,"sma_20":8482.5,"sma_60":8598.17,"sma_120":8028.08},{"date":"2026-06-01","open":7480,"high":7480,"low":7020,"close":7300,"volume":452669,"rsi_14":21.78,"sma_20":8351.0,"sma_60":8588.17,"sma_120":8038.08},{"date":"2026-06-02","open":7160,"high":7540,"low":6950,"close":7130,"volume":284777,"rsi_14":21.78,"sma_20":8221.5,"sma_60":8566.83,"sma_120":8047.58},{"date":"2026-06-04","open":7130,"high":7240,"low":6810,"close":6820,"volume":292706,"rsi_14":21.15,"sma_20":8076.5,"sma_60":8541.33,"sma_120":8054.33},{"date":"2026-06-05","open":6690,"high":7240,"low":6690,"close":7080,"volume":295123,"rsi_14":27.0,"sma_20":7964.5,"sma_60":8527.5,"sma_120":8061.42},{"date":"2026-06-08","open":6820,"high":7410,"low":6700,"close":7120,"volume":286246,"rsi_14":32.2,"sma_20":7857.0,"sma_60":8509.67,"sma_120":8069.33},{"date":"2026-06-09","open":7180,"high":8890,"low":7160,"close":8330,"volume":1113506,"rsi_14":54.0,"sma_20":7806.0,"sma_60":8509.83,"sma_120":8086.83},{"date":"2026-06-10","open":8250,"high":8510,"low":7660,"close":8000,"volume":465746,"rsi_14":52.55,"sma_20":7755.5,"sma_60":8508.17,"sma_120":8100.83},{"date":"2026-06-11","open":7850,"high":8460,"low":7720,"close":8370,"volume":287365,"rsi_14":58.7,"sma_20":7732.0,"sma_60":8510.17,"sma_120":8115.67},{"date":"2026-06-12","open":8500,"high":8750,"low":8390,"close":8560,"volume":340581,"rsi_14":61.4,"sma_20":7729.0,"sma_60":8514.83,"sma_120":8129.75},{"date":"2026-06-15","open":8680,"high":8880,"low":8230,"close":8260,"volume":243162,"rsi_14":53.9,"sma_20":7710.5,"sma_60":8516.83,"sma_120":8143.75},{"date":"2026-06-16","open":8400,"high":8690,"low":8250,"close":8420,"volume":218701,"rsi_14":59.76,"sma_20":7723.0,"sma_60":8515.67,"sma_120":8158.0},{"date":"2026-06-17","open":8420,"high":9040,"low":8250,"close":8840,"volume":424376,"rsi_14":79.14,"sma_20":7996.0,"sma_60":8495.0,"sma_120":8244.67},{"date":"2026-06-18","open":8940,"high":9470,"low":8620,"close":8650,"volume":407699,"rsi_14":61.06,"sma_20":7807.5,"sma_60":8530.17,"sma_120":8189.25},{"date":"2026-06-19","open":8610,"high":8610,"low":7890,"close":8070,"volume":325414,"rsi_14":56.26,"sma_20":7830.0,"sma_60":8526.17,"sma_120":8197.58},{"date":"2026-06-22","open":7900,"high":8030,"low":7580,"close":7880,"volume":180192,"rsi_14":56.14,"sma_20":7846.5,"sma_60":8514.83,"sma_120":8203.83},{"date":"2026-06-23","open":7900,"high":8240,"low":7730,"close":7730,"volume":255884,"rsi_14":56.38,"sma_20":7837.0,"sma_60":8483.5,"sma_120":8208.75},{"date":"2026-06-24","open":7660,"high":8270,"low":7550,"close":8120,"volume":222465,"rsi_14":63.6,"sma_20":7863.0,"sma_60":8474.67,"sma_120":8218.83},{"date":"2026-06-25","open":8120,"high":8250,"low":7945,"close":7990,"volume":161223,"rsi_14":59.78,"sma_20":7892.0,"sma_60":8460.33,"sma_120":8227.33},{"date":"2026-06-26","open":8010,"high":8030,"low":7340,"close":7500,"volume":337635,"rsi_14":53.73,"sma_20":7882.5,"sma_60":8441.5,"sma_120":8232.67},{"date":"2026-06-29","open":7570,"high":8030,"low":7550,"close":7730,"volume":255319,"rsi_14":42.72,"sma_20":7895.0,"sma_60":8429.67,"sma_120":8242.0},{"date":"2026-06-30","open":7740,"high":7840,"low":7530,"close":7770,"volume":141418,"rsi_14":47.0,"sma_20":7918.5,"sma_60":8417.33,"sma_120":8250.17},{"date":"2026-07-01","open":7780,"high":8060,"low":7680,"close":7960,"volume":133225,"rsi_14":44.38,"sma_20":7960.0,"sma_60":8413.5,"sma_120":8259.92},{"date":"2026-07-02","open":7980,"high":8240,"low":7850,"close":7870,"volume":255124,"rsi_14":40.28,"sma_20":8012.5,"sma_60":8409.5,"sma_120":8268.83},{"date":"2026-07-03","open":7900,"high":7940,"low":7620,"close":7900,"volume":107748,"rsi_14":44.51,"sma_20":8053.5,"sma_60":8410.67,"sma_120":8277.92},{"date":"2026-07-06","open":7900,"high":8010,"low":7680,"close":7800,"volume":138470,"rsi_14":40.37,"sma_20":8087.5,"sma_60":8411.67,"sma_120":8287.17},{"date":"2026-07-07","open":7800,"high":7900,"low":7480,"close":7650,"volume":141340,"rsi_14":29.83,"sma_20":8053.5,"sma_60":8408.17,"sma_120":8294.5},{"date":"2026-07-08","open":7440,"high":7700,"low":7150,"close":7360,"volume":175755,"rsi_14":28.85,"sma_20":8021.5,"sma_60":8389.67,"sma_120":8297.33},{"date":"2026-07-09","open":7330,"high":7660,"low":7300,"close":7410,"volume":145417,"rsi_14":36.9,"sma_20":7973.5,"sma_60":8373.0,"sma_120":8296.33},{"date":"2026-07-10","open":7310,"high":7610,"low":7310,"close":7500,"volume":162591,"rsi_14":42.15,"sma_20":7920.5,"sma_60":8361.17,"sma_120":8294.25},{"date":"2026-07-13","open":7630,"high":7770,"low":7150,"close":7270,"volume":188519,"rsi_14":40.8,"sma_20":7871.0,"sma_60":8340.67,"sma_120":8287.92},{"date":"2026-07-14","open":7200,"high":7290,"low":6900,"close":6970,"volume":176726,"rsi_14":26.14,"sma_20":7798.5,"sma_60":8307.33,"sma_120":8276.5},{"date":"2026-07-15","open":7060,"high":7750,"low":7060,"close":7680,"volume":243393,"rsi_14":44.82,"sma_20":7740.5,"sma_60":8283.5,"sma_120":8270.92},{"date":"2026-07-16","open":7520,"high":7690,"low":7250,"close":7280,"volume":146531,"rsi_14":46.21,"sma_20":7672.0,"sma_60":8233.0,"sma_120":8263.25},{"date":"2026-07-20","open":7200,"high":7340,"low":7000,"close":7000,"volume":111356,"rsi_14":37.63,"sma_20":7618.5,"sma_60":8183.33,"sma_120":8255.75},{"date":"2026-07-21","open":7000,"high":7200,"low":6970,"close":7080,"volume":174560,"rsi_14":38.46,"sma_20":7578.5,"sma_60":8140.83,"sma_120":8250.0},{"date":"2026-07-22","open":7200,"high":7380,"low":7050,"close":7080,"volume":85285,"rsi_14":34.29,"sma_20":7546.0,"sma_60":8103.67,"sma_120":8246.08},{"date":"2026-07-23","open":7060,"high":7200,"low":6950,"close":7050,"volume":113455,"rsi_14":35.04,"sma_20":7492.5,"sma_60":8068.5,"sma_120":8242.58},{"date":"2026-07-24","open":7060,"high":7160,"low":6920,"close":7000,"volume":115116,"rsi_14":33.7,"sma_20":7443.0,"sma_60":8021.0,"sma_120":8238.42},{"date":"2026-07-27","open":7000,"high":7150,"low":6850,"close":6990,"volume":101141,"rsi_14":34.83,"sma_20":7417.5,"sma_60":7970.17,"sma_120":8233.92},{"date":"2026-07-28","open":6920,"high":6940,"low":6670,"close":6780,"volume":177148,"rsi_14":34.07,"sma_20":7370.0,"sma_60":7915.83,"sma_120":8228.58},{"date":"2026-07-29","open":6940,"high":6940,"low":6490,"close":6680,"volume":270795,"rsi_14":36.61,"sma_20":7315.5,"sma_60":7861.67,"sma_120":8227.17},{"date":"2026-07-30","open":6410,"high":6850,"low":6410,"close":6800,"volume":155774,"rsi_14":38.31,"sma_20":7257.5,"sma_60":7813.0,"sma_120":8224.42},{"date":"2026-07-31","open":7000,"high":7330,"low":6920,"close":7290,"volume":177945,"rsi_14":46.51,"sma_20":7228.5,"sma_60":7772.5,"sma_120":8226.08},{"date":"2026-08-03","open":7290,"high":7560,"low":7120,"close":7220,"volume":155838,"rsi_14":49.12,"sma_20":7194.5,"sma_60":7737.5,"sma_120":8225.25},{"date":"2026-08-04","open":7340,"high":7430,"low":7160,"close":7400,"volume":190575,"rsi_14":57.88,"sma_20":7174.5,"sma_60":7706.33,"sma_120":8216.5},{"date":"2026-08-05","open":7470,"high":7700,"low":7430,"close":7640,"volume":183767,"rsi_14":49.12,"sma_20":7174.0,"sma_60":7677.83,"sma_120":8214.67},{"date":"2026-08-06","open":7600,"high":7780,"low":7550,"close":7630,"volume":160871,"rsi_14":59.36,"sma_20":7187.5,"sma_60":7654.83,"sma_120":8215.75},{"date":"2026-08-07","open":7630,"high":8600,"low":7600,"close":8320,"volume":537138,"rsi_14":78.95,"sma_20":7233.0,"sma_60":7646.17,"sma_120":8220.33},{"date":"2026-08-10","open":8290,"high":9190,"low":8210,"close":8950,"volume":617622,"rsi_14":83.04,"sma_20":7305.5,"sma_60":7651.67,"sma_120":8225.33},{"date":"2026-08-11","open":8960,"high":9420,"low":8870,"close":9250,"volume":417355,"rsi_14":84.66,"sma_20":7404.5,"sma_60":7662.0,"sma_120":8233.42},{"date":"2026-08-12","open":9280,"high":9280,"low":8760,"close":9030,"volume":340683,"rsi_14":79.82,"sma_20":7507.5,"sma_60":7676.33,"sma_120":8238.25},{"date":"2026-08-13","open":9020,"high":9250,"low":8950,"close":9150,"volume":210596,"rsi_14":81.71,"sma_20":7581.0,"sma_60":7695.33,"sma_120":8234.92},{"date":"2026-08-14","open":9010,"high":9370,"low":8950,"close":9200,"volume":159670,"rsi_14":82.22,"sma_20":7677.0,"sma_60":7718.83,"sma_120":8235.17},{"date":"2026-08-18","open":9290,"high":9320,"low":8880,"close":8890,"volume":249897,"rsi_14":79.89,"sma_20":7771.5,"sma_60":7740.0,"sma_120":8238.5},{"date":"2026-08-19","open":8880,"high":9370,"low":8590,"close":9300,"volume":314478,"rsi_14":84.11,"sma_20":7882.5,"sma_60":7769.17,"sma_120":8242.83},{"date":"2026-08-20","open":9430,"high":9940,"low":9320,"close":9740,"volume":617077,"rsi_14":85.34,"sma_20":8015.5,"sma_60":7799.5,"sma_120":8246.92},{"date":"2026-08-21","open":9740,"high":9740,"low":9170,"close":9270,"volume":309338,"rsi_14":73.91,"sma_20":8126.5,"sma_60":7827.33,"sma_120":8249.17},{"date":"2026-08-24","open":9370,"high":9940,"low":9270,"close":9800,"volume":367646,"rsi_14":78.04,"sma_20":8266.5,"sma_60":7867.17,"sma_120":8255.33},{"date":"2026-08-25","open":9730,"high":9900,"low":9060,"close":9230,"volume":324773,"rsi_14":68.34,"sma_20":8378.5,"sma_60":7892.83,"sma_120":8257.33},{"date":"2026-08-26","open":9290,"high":9420,"low":8990,"close":9300,"volume":168915,"rsi_14":67.22,"sma_20":8504.5,"sma_60":7923.17,"sma_120":8260.67},{"date":"2026-08-27","open":9350,"high":9650,"low":9180,"close":9240,"volume":145803,"rsi_14":66.53,"sma_20":8632.5,"sma_60":7955.5,"sma_120":8271.83},{"date":"2026-08-28","open":9240,"high":9390,"low":9180,"close":9260,"volume":109680,"rsi_14":61.19,"sma_20":8755.5,"sma_60":7991.0,"sma_120":8278.92},{"date":"2026-08-31","open":9100,"high":9340,"low":8970,"close":9310,"volume":136170,"rsi_14":54.97,"sma_20":8856.5,"sma_60":8032.5,"sma_120":8286.92},{"date":"2026-09-01","open":9310,"high":9450,"low":9150,"close":9310,"volume":106627,"rsi_14":50.9,"sma_20":8961.0,"sma_60":8069.67,"sma_120":8298.58},{"date":"2026-09-02","open":9230,"high":9870,"low":8200,"close":8680,"volume":925390,"rsi_14":45.31,"sma_20":9025.0,"sma_60":8095.67,"sma_120":8302.67},{"date":"2026-09-03","open":8900,"high":9390,"low":8750,"close":9380,"volume":303778,"rsi_14":52.67,"sma_20":9112.0,"sma_60":8113.17,"sma_120":8311.5},{"date":"2026-09-04","open":9300,"high":9920,"low":9300,"close":9710,"volume":418173,"rsi_14":55.56,"sma_20":9216.0,"sma_60":8141.67,"sma_120":8324.92},{"date":"2026-09-07","open":9800,"high":10210,"low":9690,"close":9920,"volume":377017,"rsi_14":61.47,"sma_20":9296.0,"sma_60":8167.5,"sma_120":8338.83},{"date":"2026-09-08","open":9950,"high":10340,"low":9580,"close":9630,"volume":391190,"rsi_14":53.78,"sma_20":9330.0,"sma_60":8185.33,"sma_120":8350.08},{"date":"2026-09-09","open":9630,"high":9730,"low":9120,"close":9440,"volume":285324,"rsi_14":46.36,"sma_20":9339.5,"sma_60":8205.0,"sma_120":8360.92},{"date":"2026-09-10","open":9410,"high":9460,"low":9200,"close":9280,"volume":123819,"rsi_14":50.13,"sma_20":9352.0,"sma_60":8219.33,"sma_120":8367.5},{"date":"2026-09-11","open":9280,"high":9480,"low":9220,"close":9410,"volume":150699,"rsi_14":44.28,"sma_20":9365.0,"sma_60":8228.83,"sma_120":8377.67},{"date":"2026-09-14","open":9510,"high":9630,"low":9210,"close":9330,"volume":122713,"rsi_14":51.71,"sma_20":9371.5,"sma_60":8240.17,"sma_120":8385.17},{"date":"2026-09-15","open":9260,"high":10380,"low":9220,"close":9890,"volume":310913,"rsi_14":58.65,"sma_20":9421.5,"sma_60":8270.5,"sma_120":8398.33},{"date":"2026-09-16","open":9820,"high":9930,"low":9560,"close":9780,"volume":189843,"rsi_14":57.8,"sma_20":9445.5,"sma_60":8302.17,"sma_120":8408.5},{"date":"2026-09-17","open":9860,"high":9880,"low":9180,"close":9600,"volume":241805,"rsi_14":54.7,"sma_20":9438.5,"sma_60":8333.33,"sma_120":8408.42},{"date":"2026-09-18","open":9610,"high":9840,"low":9550,"close":9830,"volume":208083,"rsi_14":56.84,"sma_20":9466.5,"sma_60":8361.83,"sma_120":8418.25},{"date":"2026-09-21","open":9910,"high":10150,"low":9670,"close":9800,"volume":296938,"rsi_14":56.4,"sma_20":9466.5,"sma_60":8392.0,"sma_120":8426.17},{"date":"2026-09-22","open":9730,"high":9900,"low":9710,"close":9850,"volume":119451,"rsi_14":68.0,"sma_20":9497.5,"sma_60":8431.17,"sma_120":8436.33},{"date":"2026-09-23","open":9960,"high":10690,"low":9790,"close":9930,"volume":497482,"rsi_14":60.46,"sma_20":9529.0,"sma_60":8467.83,"sma_120":8448.75},{"date":"2026-09-28","open":9930,"high":10000,"low":9700,"close":9850,"volume":182899,"rsi_14":52.94,"sma_20":9559.5,"sma_60":8502.5,"sma_120":8459.92},{"date":"2026-09-29","open":9850,"high":10000,"low":9680,"close":9760,"volume":140865,"rsi_14":46.46,"sma_20":9584.5,"sma_60":8532.5,"sma_120":8473.0},{"date":"2026-09-30","open":9750,"high":9930,"low":9650,"close":9740,"volume":136658,"rsi_14":52.76,"sma_20":9606.0,"sma_60":8563.67,"sma_120":8486.58},{"date":"2026-10-01","open":9890,"high":10080,"low":9680,"close":9820,"volume":170015,"rsi_14":60.11,"sma_20":9631.5,"sma_60":8595.67,"sma_120":8503.17},{"date":"2026-10-02","open":9820,"high":9980,"low":9780,"close":9890,"volume":89691,"rsi_14":67.04,"sma_20":9692.0,"sma_60":8630.5,"sma_120":8521.08},{"date":"2026-10-06","open":9900,"high":10640,"low":9810,"close":10490,"volume":464837,"rsi_14":73.89,"sma_20":9747.5,"sma_60":8677.83,"sma_120":8543.0},{"date":"2026-10-07","open":10500,"high":11420,"low":10440,"close":10960,"volume":731843,"rsi_14":80.75,"sma_20":9810.0,"sma_60":8737.83,"sma_120":8563.75},{"date":"2026-10-08","open":11000,"high":11500,"low":10770,"close":11340,"volume":341066,"rsi_14":79.35,"sma_20":9881.0,"sma_60":8803.33,"sma_120":8588.17},{"date":"2026-10-12","open":11360,"high":11420,"low":10940,"close":11130,"volume":259796,"rsi_14":76.26,"sma_20":9956.0,"sma_60":8863.83,"sma_120":8612.5},{"date":"2026-10-13","open":11130,"high":11890,"low":10930,"close":11600,"volume":508433,"rsi_14":84.97,"sma_20":10064.0,"sma_60":8936.0,"sma_120":8638.33},{"date":"2026-10-14","open":11550,"high":11800,"low":11260,"close":11340,"volume":297886,"rsi_14":76.12,"sma_20":10167.0,"sma_60":9008.83,"sma_120":8658.08},{"date":"2026-10-15","open":11100,"high":11200,"low":10390,"close":10610,"volume":537661,"rsi_14":61.28,"sma_20":10227.0,"sma_60":9057.67,"sma_120":8670.58},{"date":"2026-10-16","open":10820,"high":11180,"low":10750,"close":10920,"volume":205295,"rsi_14":63.9,"sma_20":10306.5,"sma_60":9118.33,"sma_120":8675.67},{"date":"2026-10-19","open":10610,"high":10800,"low":9640,"close":9890,"volume":553430,"rsi_14":49.58,"sma_20":10306.5,"sma_60":9166.5,"sma_120":8674.92},{"date":"2026-10-20","open":9950,"high":10180,"low":9500,"close":9620,"volume":240622,"rsi_14":47.7,"sma_20":10298.5,"sma_60":9208.83,"sma_120":8674.83},{"date":"2026-10-21","open":9810,"high":9900,"low":9310,"close":9450,"volume":286244,"rsi_14":46.94,"sma_20":10291.0,"sma_60":9248.33,"sma_120":8676.0},{"date":"2026-10-22","open":9450,"high":9520,"low":8590,"close":8740,"volume":480821,"rsi_14":41.32,"sma_20":10236.5,"sma_60":9276.5,"sma_120":8672.5},{"date":"2026-10-23","open":8862,"high":9166,"low":8520,"close":8520,"volume":353572}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-46.27,"pbr":8.57,"per":null,"roa":0.37,"roe":0.7,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":53017652934.0,"analysis":"ROE 0.7%입니다. 시가총액 6432.31억. 매출 530.18억, 영업이익 17.64억.","eps_basis":"TTM","debt_ratio":0.8759378471271836,"market_cap":635769309720,"net_income":-3418929620.0,"total_debt":64958960741.0,"ttm_window":"2025Q3~2026Q2","gross_margin":40.38,"total_assets":139118287175.0,"total_equity":74159326434.0,"profit_margin":-6.45,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":1763647309.0,"operating_margin":3.33,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":8520.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2017-01-10","close":26130.0},{"date":"2017-01-11","close":26051.0},{"date":"2017-01-12","close":25853.0},{"date":"2017-01-13","close":25933.0},{"date":"2017-01-16","close":26091.0},{"date":"2017-01-17","close":26210.0},{"date":"2017-01-18","close":25933.0},{"date":"2017-01-19","close":25537.0},{"date":"2017-01-20","close":24786.0},{"date":"2017-01-23","close":23324.0},{"date":"2017-01-24","close":23956.0},{"date":"2017-01-25","close":23640.0},{"date":"2017-01-26","close":24273.0},{"date":"2017-01-31","close":24352.0},{"date":"2017-02-01","close":25893.0},{"date":"2017-02-02","close":24667.0},{"date":"2017-02-03","close":24944.0},{"date":"2017-02-06","close":25617.0},{"date":"2017-02-07","close":26249.0},{"date":"2017-02-08","close":26091.0},{"date":"2017-02-09","close":25657.0},{"date":"2017-02-10","close":25537.0},{"date":"2017-02-13","close":25695.0},{"date":"2017-02-14","close":25814.0},{"date":"2017-02-15","close":26169.0},{"date":"2017-02-16","close":26249.0},{"date":"2017-02-17","close":26130.0},{"date":"2017-02-20","close":25695.0},{"date":"2017-02-21","close":27198.0},{"date":"2017-02-22","close":26763.0},{"date":"2017-02-23","close":26882.0},{"date":"2017-02-24","close":25933.0},{"date":"2017-02-27","close":25735.0},{"date":"2017-02-28","close":25657.0},{"date":"2017-03-02","close":25340.0},{"date":"2017-03-03","close":25300.0},{"date":"2017-03-06","close":25221.0},{"date":"2017-03-07","close":26130.0},{"date":"2017-03-08","close":26289.0},{"date":"2017-03-09","close":26249.0},{"date":"2017-03-10","close":26486.0},{"date":"2017-03-13","close":26486.0},{"date":"2017-03-14","close":25972.0},{"date":"2017-03-15","close":26763.0},{"date":"2017-03-16","close":26526.0},{"date":"2017-03-17","close":26565.0},{"date":"2017-03-20","close":26802.0},{"date":"2017-03-21","close":28898.0},{"date":"2017-03-22","close":29016.0},{"date":"2017-03-23","close":31625.0},{"date":"2017-03-24","close":29096.0},{"date":"2017-03-27","close":29214.0},{"date":"2017-03-28","close":30597.0},{"date":"2017-03-29","close":29728.0},{"date":"2017-03-30","close":30005.0},{"date":"2017-03-31","close":29609.0},{"date":"2017-04-03","close":29767.0},{"date":"2017-04-04","close":29135.0},{"date":"2017-04-05","close":29332.0},{"date":"2017-04-06","close":29135.0},{"date":"2017-04-07","close":29807.0},{"date":"2017-04-10","close":28977.0},{"date":"2017-04-11","close":28146.0},{"date":"2017-04-12","close":28621.0},{"date":"2017-04-13","close":28779.0},{"date":"2017-04-14","close":29096.0},{"date":"2017-04-17","close":29096.0},{"date":"2017-04-18","close":28739.0},{"date":"2017-04-19","close":28266.0},{"date":"2017-04-20","close":28700.0},{"date":"2017-04-21","close":28542.0},{"date":"2017-04-24","close":27791.0},{"date":"2017-04-25","close":27909.0},{"date":"2017-04-26","close":28938.0},{"date":"2017-04-27","close":28819.0},{"date":"2017-04-28","close":29254.0},{"date":"2017-05-02","close":29254.0},{"date":"2017-05-04","close":29451.0},{"date":"2017-05-08","close":29965.0},{"date":"2017-05-10","close":29412.0},{"date":"2017-05-11","close":29728.0},{"date":"2017-05-12","close":29332.0},{"date":"2017-05-15","close":29649.0},{"date":"2017-05-16","close":29571.0},{"date":"2017-05-17","close":28700.0},{"date":"2017-05-18","close":28146.0},{"date":"2017-05-19","close":28226.0},{"date":"2017-05-22","close":28581.0},{"date":"2017-05-23","close":28463.0},{"date":"2017-05-24","close":28621.0},{"date":"2017-05-25","close":28621.0},{"date":"2017-05-26","close":29056.0},{"date":"2017-05-29","close":28898.0},{"date":"2017-05-30","close":28621.0},{"date":"2017-05-31","close":29292.0},{"date":"2017-06-01","close":28977.0},{"date":"2017-06-02","close":29531.0},{"date":"2017-06-05","close":29412.0},{"date":"2017-06-07","close":29412.0},{"date":"2017-06-08","close":28938.0},{"date":"2017-06-09","close":29016.0},{"date":"2017-06-12","close":28581.0},{"date":"2017-06-13","close":29609.0},{"date":"2017-06-14","close":29847.0},{"date":"2017-06-15","close":29728.0},{"date":"2017-06-16","close":29491.0},{"date":"2017-06-19","close":29016.0},{"date":"2017-06-20","close":28700.0},{"date":"2017-06-21","close":28502.0},{"date":"2017-06-22","close":28423.0},{"date":"2017-06-23","close":28384.0},{"date":"2017-06-26","close":28779.0},{"date":"2017-06-27","close":28146.0},{"date":"2017-06-28","close":27751.0},{"date":"2017-06-29","close":28146.0},{"date":"2017-06-30","close":28542.0},{"date":"2017-07-03","close":28344.0},{"date":"2017-07-04","close":28305.0},{"date":"2017-07-05","close":28858.0},{"date":"2017-07-06","close":28621.0},{"date":"2017-07-07","close":28739.0},{"date":"2017-07-10","close":28621.0},{"date":"2017-07-11","close":28660.0},{"date":"2017-07-12","close":29412.0},{"date":"2017-07-13","close":30163.0},{"date":"2017-07-14","close":29451.0},{"date":"2017-07-17","close":30163.0},{"date":"2017-07-18","close":30005.0},{"date":"2017-07-19","close":30361.0},{"date":"2017-07-20","close":32812.0},{"date":"2017-07-21","close":32653.0},{"date":"2017-07-24","close":33484.0},{"date":"2017-07-25","close":33603.0},{"date":"2017-07-26","close":32930.0},{"date":"2017-07-27","close":33009.0},{"date":"2017-07-28","close":32416.0},{"date":"2017-07-31","close":32021.0},{"date":"2017-08-01","close":31783.0},{"date":"2017-08-02","close":32180.0},{"date":"2017-08-03","close":31428.0},{"date":"2017-08-04","close":30400.0},{"date":"2017-08-07","close":30282.0},{"date":"2017-08-08","close":30993.0},{"date":"2017-08-09","close":30361.0},{"date":"2017-08-10","close":29965.0},{"date":"2017-08-11","close":29491.0},{"date":"2017-08-14","close":29016.0},{"date":"2017-08-16","close":29728.0},{"date":"2017-08-17","close":29847.0},{"date":"2017-08-18","close":29886.0},{"date":"2017-08-21","close":28898.0},{"date":"2017-08-22","close":29174.0},{"date":"2017-08-23","close":28938.0},{"date":"2017-08-24","close":29254.0},{"date":"2017-08-25","close":30242.0},{"date":"2017-08-28","close":30044.0},{"date":"2017-08-29","close":29571.0},{"date":"2017-08-30","close":29372.0},{"date":"2017-08-31","close":29135.0},{"date":"2017-09-01","close":29096.0},{"date":"2017-09-04","close":28542.0},{"date":"2017-09-05","close":28779.0},{"date":"2017-09-06","close":28542.0},{"date":"2017-09-07","close":28028.0},{"date":"2017-09-08","close":27791.0},{"date":"2017-09-11","close":29886.0},{"date":"2017-09-12","close":28898.0},{"date":"2017-09-13","close":28305.0},{"date":"2017-09-14","close":28463.0},{"date":"2017-09-15","close":28621.0},{"date":"2017-09-18","close":28186.0},{"date":"2017-09-19","close":28186.0},{"date":"2017-09-20","close":28067.0},{"date":"2017-09-21","close":27040.0},{"date":"2017-09-22","close":26683.0},{"date":"2017-09-25","close":25853.0},{"date":"2017-09-26","close":27238.0},{"date":"2017-09-27","close":26565.0},{"date":"2017-09-28","close":27118.0},{"date":"2017-09-29","close":27554.0},{"date":"2017-10-10","close":27554.0},{"date":"2017-10-11","close":27988.0},{"date":"2017-10-12","close":28107.0},{"date":"2017-10-13","close":27673.0},{"date":"2017-10-16","close":27831.0},{"date":"2017-10-17","close":29096.0},{"date":"2017-10-18","close":29096.0},{"date":"2017-10-19","close":29174.0},{"date":"2017-10-20","close":29214.0},{"date":"2017-10-23","close":29096.0},{"date":"2017-10-24","close":29925.0},{"date":"2017-10-25","close":32021.0},{"date":"2017-10-26","close":32180.0},{"date":"2017-10-27","close":32653.0},{"date":"2017-10-30","close":31823.0},{"date":"2017-10-31","close":31705.0},{"date":"2017-11-01","close":31151.0},{"date":"2017-11-02","close":30282.0},{"date":"2017-11-03","close":30361.0},{"date":"2017-11-06","close":31309.0},{"date":"2017-11-07","close":31665.0},{"date":"2017-11-08","close":31270.0},{"date":"2017-11-09","close":30914.0},{"date":"2017-11-10","close":30123.0},{"date":"2017-11-13","close":31032.0},{"date":"2017-11-14","close":32693.0},{"date":"2017-11-15","close":33206.0},{"date":"2017-11-16","close":33049.0},{"date":"2017-11-17","close":30914.0},{"date":"2017-11-20","close":31151.0},{"date":"2017-11-21","close":30993.0},{"date":"2017-11-22","close":31151.0},{"date":"2017-11-23","close":35579.0},{"date":"2017-11-24","close":34907.0},{"date":"2017-11-27","close":34868.0},{"date":"2017-11-28","close":31625.0},{"date":"2017-11-29","close":31863.0},{"date":"2017-11-30","close":30676.0},{"date":"2017-12-01","close":32495.0},{"date":"2017-12-04","close":31348.0},{"date":"2017-12-05","close":31467.0},{"date":"2017-12-06","close":31388.0},{"date":"2017-12-07","close":29689.0},{"date":"2017-12-08","close":28938.0},{"date":"2017-12-11","close":30321.0},{"date":"2017-12-12","close":29571.0},{"date":"2017-12-13","close":29412.0},{"date":"2017-12-14","close":28779.0},{"date":"2017-12-15","close":28858.0},{"date":"2017-12-18","close":27909.0},{"date":"2017-12-19","close":28621.0},{"date":"2017-12-20","close":27276.0},{"date":"2017-12-21","close":26922.0},{"date":"2017-12-22","close":28463.0},{"date":"2017-12-26","close":28384.0},{"date":"2017-12-27","close":29609.0},{"date":"2017-12-28","close":30242.0},{"date":"2018-01-02","close":30716.7363},{"date":"2018-01-03","close":29890.8066},{"date":"2018-01-04","close":28592.916},{"date":"2018-01-05","close":29104.207},{"date":"2018-01-08","close":28789.5664},{"date":"2018-01-09","close":28278.2773},{"date":"2018-01-10","close":29772.8164},{"date":"2018-01-11","close":30205.4473},{"date":"2018-01-12","close":30166.1172},{"date":"2018-01-15","close":31385.3477},{"date":"2018-01-16","close":31581.998},{"date":"2018-01-17","close":32093.2871},{"date":"2018-01-18","close":31424.6777},{"date":"2018-01-19","close":31306.6875},{"date":"2018-01-22","close":31817.9766},{"date":"2018-01-23","close":32014.627},{"date":"2018-01-24","close":32211.2773},{"date":"2018-01-25","close":32643.9082},{"date":"2018-01-26","close":32643.9082},{"date":"2018-01-29","close":31581.998},{"date":"2018-01-30","close":31110.0371},{"date":"2018-01-31","close":31503.3379},{"date":"2018-02-01","close":32132.6172},{"date":"2018-02-02","close":31306.6875},{"date":"2018-02-05","close":29890.8066},{"date":"2018-02-06","close":30952.7168},{"date":"2018-02-07","close":30559.416},{"date":"2018-02-08","close":31542.668},{"date":"2018-02-09","close":30677.4062},{"date":"2018-02-12","close":30834.7266},{"date":"2018-02-13","close":30205.4473},{"date":"2018-02-14","close":30874.0566},{"date":"2018-02-19","close":31778.6465},{"date":"2018-02-20","close":31267.3574},{"date":"2018-02-21","close":32014.627},{"date":"2018-02-22","close":31542.668},{"date":"2018-02-23","close":32093.2871},{"date":"2018-02-26","close":31935.9668},{"date":"2018-02-27","close":31306.6875},{"date":"2018-02-28","close":30677.4062},{"date":"2018-03-02","close":30992.0469},{"date":"2018-03-05","close":30716.7363},{"date":"2018-03-06","close":31621.3262},{"date":"2018-03-07","close":31228.0273},{"date":"2018-03-08","close":31581.998},{"date":"2018-03-09","close":31739.3164},{"date":"2018-03-12","close":32171.9473},{"date":"2018-03-13","close":31778.6465},{"date":"2018-03-14","close":32211.2773},{"date":"2018-03-15","close":32250.6074},{"date":"2018-03-16","close":31975.2969},{"date":"2018-03-19","close":31070.707},{"date":"2018-03-20","close":31857.3066},{"date":"2018-03-21","close":31581.998},{"date":"2018-03-22","close":31621.3262},{"date":"2018-03-23","close":29890.8066},{"date":"2018-03-26","close":31228.0273},{"date":"2018-03-27","close":31031.377},{"date":"2018-03-28","close":30323.4375},{"date":"2018-03-29","close":31070.707},{"date":"2018-03-30","close":30677.4062},{"date":"2018-04-02","close":30205.4473},{"date":"2018-04-03","close":30520.0859},{"date":"2018-04-04","close":30441.4277},{"date":"2018-04-05","close":30284.1074},{"date":"2018-04-06","close":30756.0664},{"date":"2018-04-09","close":30992.0469},{"date":"2018-04-10","close":31739.3164},{"date":"2018-04-11","close":31699.9863},{"date":"2018-04-12","close":30638.0762},{"date":"2018-04-13","close":30402.0977},{"date":"2018-04-16","close":30362.7676},{"date":"2018-04-17","close":30716.7363},{"date":"2018-04-18","close":30362.7676},{"date":"2018-04-19","close":29615.4961},{"date":"2018-04-20","close":29812.1465},{"date":"2018-04-23","close":29222.1973},{"date":"2018-04-24","close":28828.8965},{"date":"2018-04-25","close":28514.2559},{"date":"2018-04-26","close":30874.0566},{"date":"2018-04-27","close":30677.4062},{"date":"2018-04-30","close":30677.4062},{"date":"2018-05-02","close":29615.4961},{"date":"2018-05-03","close":28946.8867},{"date":"2018-05-04","close":28356.9355},{"date":"2018-05-08","close":26901.7266},{"date":"2018-05-09","close":28474.9258},{"date":"2018-05-10","close":27806.3164},{"date":"2018-05-11","close":28160.2871},{"date":"2018-05-14","close":27059.0469},{"date":"2018-05-15","close":27098.377},{"date":"2018-05-16","close":26587.0859},{"date":"2018-05-17","close":25643.166},{"date":"2018-05-18","close":25839.8164},{"date":"2018-05-21","close":25053.2148},{"date":"2018-05-23","close":23991.3047},{"date":"2018-05-24","close":24895.8965},{"date":"2018-05-25","close":24856.5664},{"date":"2018-05-28","close":24227.2852},{"date":"2018-05-29","close":23204.7051},{"date":"2018-05-30","close":22496.7656},{"date":"2018-05-31","close":23126.0449},{"date":"2018-06-01","close":23912.6445},{"date":"2018-06-04","close":23047.3848},{"date":"2018-06-05","close":23637.3359},{"date":"2018-06-07","close":24148.625},{"date":"2018-06-08","close":24148.625},{"date":"2018-06-11","close":24541.9258},{"date":"2018-06-12","close":24227.2852},{"date":"2018-06-14","close":23008.0547},{"date":"2018-06-15","close":22654.0859},{"date":"2018-06-18","close":20176.2949},{"date":"2018-06-19","close":20018.9746},{"date":"2018-06-20","close":21434.8555},{"date":"2018-06-21","close":21788.8242},{"date":"2018-06-22","close":22300.1152},{"date":"2018-06-25","close":23047.3848},{"date":"2018-06-26","close":23519.3457},{"date":"2018-06-27","close":22103.4648},{"date":"2018-06-28","close":22024.8047},{"date":"2018-06-29","close":21474.1855},{"date":"2018-07-02","close":19900.9844},{"date":"2018-07-03","close":20687.584},{"date":"2018-07-04","close":21670.834},{"date":"2018-07-05","close":21198.875},{"date":"2018-07-06","close":21788.8242},{"date":"2018-07-09","close":21788.8242},{"date":"2018-07-10","close":21395.5254},{"date":"2018-07-11","close":20490.9355},{"date":"2018-07-12","close":20766.2441},{"date":"2018-07-13","close":21513.5156},{"date":"2018-07-16","close":21238.2051},{"date":"2018-07-17","close":21002.2246},{"date":"2018-07-18","close":20569.5938},{"date":"2018-07-19","close":20058.3047},{"date":"2018-07-20","close":19271.7051},{"date":"2018-07-23","close":19507.6836},{"date":"2018-07-24","close":20097.6348},{"date":"2018-07-25","close":19035.7246},{"date":"2018-07-26","close":19900.9844},{"date":"2018-07-27","close":19586.3438},{"date":"2018-07-30","close":18485.1035},{"date":"2018-07-31","close":18603.0938},{"date":"2018-08-01","close":19114.3848},{"date":"2018-08-02","close":18799.7441},{"date":"2018-08-03","close":19586.3438},{"date":"2018-08-06","close":19665.0039},{"date":"2018-08-07","close":20018.9746},{"date":"2018-08-08","close":20254.9551},{"date":"2018-08-09","close":20136.9648},{"date":"2018-08-10","close":19782.9941},{"date":"2018-08-13","close":18485.1035},{"date":"2018-08-14","close":18249.125},{"date":"2018-08-16","close":15535.3535},{"date":"2018-08-17","close":15967.9834},{"date":"2018-08-20","close":15692.6738},{"date":"2018-08-21","close":16951.2344},{"date":"2018-08-22","close":17501.8535},{"date":"2018-08-23","close":18406.4434},{"date":"2018-08-24","close":19468.3535},{"date":"2018-08-27","close":19193.0449},{"date":"2018-08-28","close":19153.7148},{"date":"2018-08-29","close":18917.7344},{"date":"2018-08-30","close":19507.6836},{"date":"2018-08-31","close":20176.2949},{"date":"2018-09-03","close":20294.2852},{"date":"2018-09-04","close":21002.2246},{"date":"2018-09-05","close":20176.2949},{"date":"2018-09-06","close":20333.6152},{"date":"2018-09-07","close":20215.625},{"date":"2018-09-10","close":20687.584},{"date":"2018-09-11","close":20687.584},{"date":"2018-09-12","close":20962.8945},{"date":"2018-09-13","close":21316.8652},{"date":"2018-09-14","close":20923.5645},{"date":"2018-09-17","close":20294.2852},{"date":"2018-09-18","close":21120.2148},{"date":"2018-09-19","close":20766.2441},{"date":"2018-09-20","close":20766.2441},{"date":"2018-09-21","close":21002.2246},{"date":"2018-09-27","close":21120.2148},{"date":"2018-09-28","close":20490.9355},{"date":"2018-10-01","close":19232.375},{"date":"2018-10-02","close":19232.375},{"date":"2018-10-04","close":19153.7148},{"date":"2018-10-05","close":19271.7051},{"date":"2018-10-08","close":19468.3535},{"date":"2018-10-10","close":19193.0449},{"date":"2018-10-11","close":17973.8145},{"date":"2018-10-12","close":18878.4043},{"date":"2018-10-15","close":18249.125},{"date":"2018-10-16","close":18957.0645},{"date":"2018-10-17","close":18799.7441},{"date":"2018-10-18","close":18091.8047},{"date":"2018-10-19","close":20176.2949},{"date":"2018-10-22","close":20726.9141},{"date":"2018-10-23","close":20018.9746},{"date":"2018-10-24","close":20176.2949},{"date":"2018-10-25","close":19743.6641},{"date":"2018-10-26","close":18760.4141},{"date":"2018-10-29","close":16990.5645},{"date":"2018-10-30","close":16715.2539},{"date":"2018-10-31","close":16754.584},{"date":"2018-11-01","close":16125.3037},{"date":"2018-11-02","close":17659.1738},{"date":"2018-11-05","close":18327.7832},{"date":"2018-11-06","close":18799.7441},{"date":"2018-11-07","close":18878.4043},{"date":"2018-11-08","close":18760.4141},{"date":"2018-11-09","close":18209.7949},{"date":"2018-11-12","close":17187.2148},{"date":"2018-11-13","close":17423.1934},{"date":"2018-11-14","close":17147.8848},{"date":"2018-11-15","close":17619.8438},{"date":"2018-11-16","close":17934.4844},{"date":"2018-11-19","close":17973.8145},{"date":"2018-11-20","close":17580.5137},{"date":"2018-11-21","close":17855.8242},{"date":"2018-11-22","close":17777.1641},{"date":"2018-11-23","close":17501.8535},{"date":"2018-11-26","close":17698.5039},{"date":"2018-11-27","close":17777.1641},{"date":"2018-11-28","close":17934.4844},{"date":"2018-11-29","close":17541.1836},{"date":"2018-11-30","close":17541.1836},{"date":"2018-12-03","close":18524.4336},{"date":"2018-12-04","close":18327.7832},{"date":"2018-12-05","close":17698.5039},{"date":"2018-12-06","close":16597.2637},{"date":"2018-12-07","close":16597.2637},{"date":"2018-12-10","close":15574.6836},{"date":"2018-12-11","close":14984.7334},{"date":"2018-12-12","close":16164.6338},{"date":"2018-12-13","close":16833.2441},{"date":"2018-12-14","close":16872.5742},{"date":"2018-12-17","close":17108.5547},{"date":"2018-12-18","close":16597.2637},{"date":"2018-12-19","close":16557.9336},{"date":"2018-12-20","close":16361.2842},{"date":"2018-12-21","close":16361.2842},{"date":"2018-12-24","close":16164.6338},{"date":"2018-12-26","close":16439.9434},{"date":"2018-12-27","close":16848.959},{"date":"2018-12-28","close":16766.3672},{"date":"2019-01-02","close":16559.8848},{"date":"2019-01-03","close":17509.7031},{"date":"2019-01-04","close":19037.6719},{"date":"2019-01-07","close":18418.2266},{"date":"2019-01-08","close":18170.4473},{"date":"2019-01-09","close":18459.5215},{"date":"2019-01-10","close":18376.9297},{"date":"2019-01-11","close":18624.707},{"date":"2019-01-14","close":18542.1152},{"date":"2019-01-15","close":18335.6328},{"date":"2019-01-16","close":18376.9297},{"date":"2019-01-17","close":18500.8184},{"date":"2019-01-18","close":19037.6719},{"date":"2019-01-21","close":18542.1152},{"date":"2019-01-22","close":18583.4121},{"date":"2019-01-23","close":18583.4121},{"date":"2019-01-24","close":18913.7832},{"date":"2019-01-25","close":18748.5977},{"date":"2019-01-28","close":19078.9688},{"date":"2019-01-29","close":18955.0801},{"date":"2019-01-30","close":19037.6719},{"date":"2019-01-31","close":18831.1895},{"date":"2019-02-01","close":18996.377},{"date":"2019-02-07","close":18748.5977},{"date":"2019-02-08","close":18500.8184},{"date":"2019-02-11","close":19202.8594},{"date":"2019-02-12","close":18666.0039},{"date":"2019-02-13","close":19574.5273},{"date":"2019-02-14","close":19781.0098},{"date":"2019-02-15","close":19326.748},{"date":"2019-02-18","close":19904.8984},{"date":"2019-02-19","close":20028.7871},{"date":"2019-02-20","close":19904.8984},{"date":"2019-02-21","close":19657.1191},{"date":"2019-02-22","close":19409.3418},{"date":"2019-02-25","close":19491.9336},{"date":"2019-02-26","close":19368.0449},{"date":"2019-02-27","close":20152.6777},{"date":"2019-02-28","close":19657.1191},{"date":"2019-03-04","close":20441.752},{"date":"2019-03-05","close":20483.0488},{"date":"2019-03-06","close":20276.5664},{"date":"2019-03-07","close":20111.3809},{"date":"2019-03-08","close":20359.1602},{"date":"2019-03-11","close":20648.2344},{"date":"2019-03-12","close":21391.5723},{"date":"2019-03-13","close":22052.3145},{"date":"2019-03-14","close":21969.7227},{"date":"2019-03-15","close":21845.832},{"date":"2019-03-18","close":21267.6816},{"date":"2019-03-19","close":21019.9023},{"date":"2019-03-20","close":21474.1641},{"date":"2019-03-21","close":20813.4199},{"date":"2019-03-22","close":22176.2051},{"date":"2019-03-25","close":21928.4258},{"date":"2019-03-26","close":21804.5371},{"date":"2019-03-27","close":21763.2402},{"date":"2019-03-28","close":18872.4863},{"date":"2019-03-29","close":18955.0801},{"date":"2019-04-01","close":18996.377},{"date":"2019-04-02","close":19037.6719},{"date":"2019-04-03","close":19409.3418},{"date":"2019-04-04","close":18955.0801},{"date":"2019-04-05","close":18831.1895},{"date":"2019-04-08","close":18789.8945},{"date":"2019-04-09","close":18707.3008},{"date":"2019-04-10","close":18748.5977},{"date":"2019-04-11","close":18624.707},{"date":"2019-04-12","close":18459.5215},{"date":"2019-04-15","close":18583.4121},{"date":"2019-04-16","close":18666.0039},{"date":"2019-04-17","close":18500.8184},{"date":"2019-04-18","close":18707.3008},{"date":"2019-04-19","close":18294.3359},{"date":"2019-04-22","close":17757.4824},{"date":"2019-04-23","close":17922.668},{"date":"2019-04-24","close":17468.4062},{"date":"2019-04-25","close":17220.6289},{"date":"2019-04-26","close":16890.2559},{"date":"2019-04-29","close":17551.0},{"date":"2019-04-30","close":17427.1094},{"date":"2019-05-02","close":17716.1855},{"date":"2019-05-03","close":17674.8887},{"date":"2019-05-07","close":17220.6289},{"date":"2019-05-08","close":17344.5176},{"date":"2019-05-09","close":16559.8848},{"date":"2019-05-10","close":16642.4766},{"date":"2019-05-13","close":16477.291},{"date":"2019-05-14","close":16931.5527},{"date":"2019-05-15","close":17055.4414},{"date":"2019-05-16","close":16642.4766},{"date":"2019-05-17","close":16518.5879},{"date":"2019-05-20","close":16518.5879},{"date":"2019-05-21","close":16477.291},{"date":"2019-05-22","close":16312.1055},{"date":"2019-05-23","close":16848.959},{"date":"2019-05-24","close":16023.0303},{"date":"2019-05-27","close":18335.6328},{"date":"2019-05-28","close":17963.9648},{"date":"2019-05-29","close":17963.9648},{"date":"2019-05-30","close":17840.0742},{"date":"2019-05-31","close":17881.3711},{"date":"2019-06-03","close":18459.5215},{"date":"2019-06-04","close":23869.3594},{"date":"2019-06-05","close":20689.5312},{"date":"2019-06-07","close":20854.7168},{"date":"2019-06-10","close":19491.9336},{"date":"2019-06-11","close":19450.6367},{"date":"2019-06-12","close":19574.5273},{"date":"2019-06-13","close":19326.748},{"date":"2019-06-14","close":19409.3418},{"date":"2019-06-17","close":18624.707},{"date":"2019-06-18","close":18253.0391},{"date":"2019-06-19","close":18913.7832},{"date":"2019-06-20","close":18831.1895},{"date":"2019-06-21","close":18831.1895},{"date":"2019-06-24","close":18831.1895},{"date":"2019-06-25","close":18789.8945},{"date":"2019-06-26","close":18170.4473},{"date":"2019-06-27","close":18418.2266},{"date":"2019-06-28","close":18087.8535},{"date":"2019-07-01","close":18624.707},{"date":"2019-07-02","close":18707.3008},{"date":"2019-07-03","close":18831.1895},{"date":"2019-07-04","close":18872.4863},{"date":"2019-07-05","close":19202.8594},{"date":"2019-07-08","close":18418.2266},{"date":"2019-07-09","close":17881.3711},{"date":"2019-07-10","close":18996.377},{"date":"2019-07-11","close":20123.752},{"date":"2019-07-12","close":19942.0469},{"date":"2019-07-15","close":19714.916},{"date":"2019-07-16","close":19805.7695},{"date":"2019-07-17","close":19533.2129},{"date":"2019-07-18","close":19260.6562},{"date":"2019-07-19","close":20078.3262},{"date":"2019-07-22","close":19624.0645},{"date":"2019-07-23","close":19396.9336},{"date":"2019-07-24","close":19260.6562},{"date":"2019-07-25","close":18579.2656},{"date":"2019-07-26","close":18215.8555},{"date":"2019-07-29","close":17625.3164},{"date":"2019-07-30","close":17807.0215},{"date":"2019-07-31","close":17489.0391},{"date":"2019-08-01","close":17534.4648},{"date":"2019-08-02","close":17261.9082},{"date":"2019-08-05","close":14990.6045},{"date":"2019-08-06","close":10493.4238},{"date":"2019-08-07","close":9266.9199},{"date":"2019-08-08","close":10447.9971},{"date":"2019-08-09","close":10947.6846},{"date":"2019-08-12","close":10039.1631},{"date":"2019-08-13","close":10311.7188},{"date":"2019-08-14","close":9721.1807},{"date":"2019-08-16","close":9993.7363},{"date":"2019-08-19","close":9993.7363},{"date":"2019-08-20","close":10538.8496},{"date":"2019-08-21","close":11220.2402},{"date":"2019-08-22","close":11174.8145},{"date":"2019-08-23","close":10902.2578},{"date":"2019-08-26","close":9993.7363},{"date":"2019-08-27","close":10039.1631},{"date":"2019-08-28","close":11174.8145},{"date":"2019-08-29","close":10720.5537},{"date":"2019-08-30","close":10993.1104},{"date":"2019-09-02","close":11538.2236},{"date":"2019-09-03","close":11356.5186},{"date":"2019-09-04","close":11538.2236},{"date":"2019-09-05","close":11629.0752},{"date":"2019-09-06","close":11674.501},{"date":"2019-09-09","close":11265.667},{"date":"2019-09-10","close":11038.5361},{"date":"2019-09-11","close":11447.3711},{"date":"2019-09-16","close":11629.0752},{"date":"2019-09-17","close":12446.7451},{"date":"2019-09-18","close":12219.6143},{"date":"2019-09-19","close":11856.2061},{"date":"2019-09-20","close":12037.9102},{"date":"2019-09-23","close":11810.7793},{"date":"2019-09-24","close":11674.501},{"date":"2019-09-25","close":12083.3359},{"date":"2019-09-26","close":12037.9102},{"date":"2019-09-27","close":11583.6494},{"date":"2019-09-30","close":11129.3887},{"date":"2019-10-01","close":11674.501},{"date":"2019-10-02","close":11356.5186},{"date":"2019-10-04","close":11265.667},{"date":"2019-10-07","close":12174.1885},{"date":"2019-10-08","close":11810.7793},{"date":"2019-10-10","close":11401.9453},{"date":"2019-10-11","close":11356.5186},{"date":"2019-10-14","close":11356.5186},{"date":"2019-10-15","close":11856.2061},{"date":"2019-10-16","close":12083.3359},{"date":"2019-10-17","close":11765.3535},{"date":"2019-10-18","close":11719.9277},{"date":"2019-10-21","close":11719.9277},{"date":"2019-10-22","close":11810.7793},{"date":"2019-10-23","close":12310.4668},{"date":"2019-10-24","close":12901.0059},{"date":"2019-10-25","close":12628.4492},{"date":"2019-10-28","close":12855.5791},{"date":"2019-10-29","close":13491.5449},{"date":"2019-10-30","close":12946.4316},{"date":"2019-10-31","close":12719.3008},{"date":"2019-11-01","close":12991.8574},{"date":"2019-11-04","close":12855.5791},{"date":"2019-11-05","close":13309.8398},{"date":"2019-11-06","close":13128.1357},{"date":"2019-11-07","close":12901.0059},{"date":"2019-11-08","close":12946.4316},{"date":"2019-11-11","close":12810.1533},{"date":"2019-11-12","close":13082.71},{"date":"2019-11-13","close":12673.875},{"date":"2019-11-14","close":12810.1533},{"date":"2019-11-15","close":12946.4316},{"date":"2019-11-18","close":12673.875},{"date":"2019-11-19","close":12174.1885},{"date":"2019-11-20","close":11901.6318},{"date":"2019-11-21","close":11674.501},{"date":"2019-11-22","close":11719.9277},{"date":"2019-11-25","close":12355.8926},{"date":"2019-11-26","close":12583.0234},{"date":"2019-11-27","close":12310.4668},{"date":"2019-11-28","close":12219.6143},{"date":"2019-11-29","close":12310.4668},{"date":"2019-12-02","close":12128.7627},{"date":"2019-12-03","close":12265.04},{"date":"2019-12-04","close":12174.1885},{"date":"2019-12-05","close":11992.4844},{"date":"2019-12-06","close":12401.3184},{"date":"2019-12-09","close":12128.7627},{"date":"2019-12-10","close":12174.1885},{"date":"2019-12-11","close":12719.3008},{"date":"2019-12-12","close":12764.7275},{"date":"2019-12-13","close":12901.0059},{"date":"2019-12-16","close":12537.5967},{"date":"2019-12-17","close":12673.875},{"date":"2019-12-18","close":12628.4492},{"date":"2019-12-19","close":13173.5615},{"date":"2019-12-20","close":13446.1182},{"date":"2019-12-23","close":14036.6572},{"date":"2019-12-24","close":13082.71},{"date":"2019-12-26","close":12946.4316},{"date":"2019-12-27","close":13764.1006},{"date":"2019-12-30","close":13854.9531},{"date":"2020-01-02","close":13718.6748},{"date":"2020-01-03","close":13355.2666},{"date":"2020-01-06","close":12810.1533},{"date":"2020-01-07","close":12901.0059},{"date":"2020-01-08","close":12174.1885},{"date":"2020-01-09","close":12855.5791},{"date":"2020-01-10","close":12946.4316},{"date":"2020-01-13","close":12991.8574},{"date":"2020-01-14","close":12946.4316},{"date":"2020-01-15","close":12810.1533},{"date":"2020-01-16","close":12946.4316},{"date":"2020-01-17","close":12901.0059},{"date":"2020-01-20","close":13173.5615},{"date":"2020-01-21","close":12764.7275},{"date":"2020-01-22","close":13309.8398},{"date":"2020-01-23","close":13218.9883},{"date":"2020-01-28","close":12991.8574},{"date":"2020-01-29","close":12628.4492},{"date":"2020-01-30","close":12810.1533},{"date":"2020-01-31","close":12174.1885},{"date":"2020-02-03","close":11674.501},{"date":"2020-02-04","close":11947.0576},{"date":"2020-02-05","close":12219.6143},{"date":"2020-02-06","close":12492.1709},{"date":"2020-02-07","close":12492.1709},{"date":"2020-02-10","close":12537.5967},{"date":"2020-02-11","close":12673.875},{"date":"2020-02-12","close":12628.4492},{"date":"2020-02-13","close":12446.7451},{"date":"2020-02-14","close":12673.875},{"date":"2020-02-17","close":12492.1709},{"date":"2020-02-18","close":11901.6318},{"date":"2020-02-19","close":12037.9102},{"date":"2020-02-20","close":11992.4844},{"date":"2020-02-21","close":11629.0752},{"date":"2020-02-24","close":11356.5186},{"date":"2020-02-25","close":11810.7793},{"date":"2020-02-26","close":12265.04},{"date":"2020-02-27","close":15944.5527},{"date":"2020-02-28","close":18034.1523},{"date":"2020-03-02","close":19124.377},{"date":"2020-03-03","close":16989.3516},{"date":"2020-03-04","close":16535.0918},{"date":"2020-03-05","close":16807.6484},{"date":"2020-03-06","close":16943.9258},{"date":"2020-03-09","close":16943.9258},{"date":"2020-03-10","close":17534.4648},{"date":"2020-03-11","close":17761.5957},{"date":"2020-03-12","close":17761.5957},{"date":"2020-03-13","close":15762.8486},{"date":"2020-03-16","close":16671.3691},{"date":"2020-03-17","close":17670.7441},{"date":"2020-03-18","close":18488.4121},{"date":"2020-03-19","close":17125.6309},{"date":"2020-03-20","close":18352.1348},{"date":"2020-03-23","close":17852.4473},{"date":"2020-03-24","close":18670.1172},{"date":"2020-03-25","close":19351.5078},{"date":"2020-03-26","close":23076.4473},{"date":"2020-03-27","close":21486.5332},{"date":"2020-03-30","close":23076.4473},{"date":"2020-03-31","close":23984.9688},{"date":"2020-04-01","close":21804.5156},{"date":"2020-04-02","close":22940.168},{"date":"2020-04-03","close":22622.1855},{"date":"2020-04-06","close":24212.0977},{"date":"2020-04-07","close":22713.0371},{"date":"2020-04-08","close":20986.8477},{"date":"2020-04-09","close":21441.1074},{"date":"2020-04-10","close":19714.916},{"date":"2020-04-13","close":18352.1348},{"date":"2020-04-14","close":18988.0996},{"date":"2020-04-16","close":18897.248},{"date":"2020-04-17","close":19442.3613},{"date":"2020-04-20","close":19351.5078},{"date":"2020-04-21","close":18306.709},{"date":"2020-04-22","close":18442.9863},{"date":"2020-04-23","close":18670.1172},{"date":"2020-04-24","close":17897.873},{"date":"2020-04-27","close":18352.1348},{"date":"2020-04-28","close":18488.4121},{"date":"2020-04-29","close":17807.0215},{"date":"2020-05-04","close":18125.0039},{"date":"2020-05-06","close":17988.7266},{"date":"2020-05-07","close":17988.7266},{"date":"2020-05-08","close":18533.8398},{"date":"2020-05-11","close":18215.8555},{"date":"2020-05-12","close":18988.0996},{"date":"2020-05-13","close":18988.0996},{"date":"2020-05-14","close":20078.3262},{"date":"2020-05-15","close":18851.8223},{"date":"2020-05-18","close":18215.8555},{"date":"2020-05-19","close":17897.873},{"date":"2020-05-20","close":17716.1699},{"date":"2020-05-21","close":17761.5957},{"date":"2020-05-22","close":17625.3164},{"date":"2020-05-25","close":17307.334},{"date":"2020-05-26","close":17080.2051},{"date":"2020-05-27","close":16898.5},{"date":"2020-05-28","close":16535.0918},{"date":"2020-05-29","close":16807.6484},{"date":"2020-06-01","close":17125.6309},{"date":"2020-06-02","close":17171.0566},{"date":"2020-06-03","close":16898.5},{"date":"2020-06-04","close":16943.9258},{"date":"2020-06-05","close":17125.6309},{"date":"2020-06-08","close":15944.5527},{"date":"2020-06-09","close":16080.8311},{"date":"2020-06-10","close":17080.2051},{"date":"2020-06-11","close":16625.9434},{"date":"2020-06-12","close":16126.2568},{"date":"2020-06-15","close":14899.7529},{"date":"2020-06-16","close":16807.6484},{"date":"2020-06-17","close":16716.7949},{"date":"2020-06-18","close":15671.9961},{"date":"2020-06-19","close":15399.4395},{"date":"2020-06-22","close":15399.4395},{"date":"2020-06-23","close":14945.1787},{"date":"2020-06-24","close":15263.1611},{"date":"2020-06-25","close":15354.0137},{"date":"2020-06-26","close":15671.9961},{"date":"2020-06-29","close":15081.457},{"date":"2020-06-30","close":15535.7178},{"date":"2020-07-01","close":15581.1436},{"date":"2020-07-02","close":15671.9961},{"date":"2020-07-03","close":15899.127},{"date":"2020-07-06","close":15399.4395},{"date":"2020-07-07","close":15308.5879},{"date":"2020-07-08","close":14990.6045},{"date":"2020-07-09","close":14445.4922},{"date":"2020-07-10","close":14309.2139},{"date":"2020-07-13","close":15263.1611},{"date":"2020-07-14","close":15036.0312},{"date":"2020-07-15","close":14899.7529},{"date":"2020-07-16","close":14445.4922},{"date":"2020-07-17","close":14536.3438},{"date":"2020-07-20","close":14627.1963},{"date":"2020-07-21","close":15354.0137},{"date":"2020-07-22","close":15308.5879},{"date":"2020-07-23","close":15626.5703},{"date":"2020-07-24","close":16262.5352},{"date":"2020-07-27","close":15490.292},{"date":"2020-07-28","close":14990.6045},{"date":"2020-07-29","close":14990.6045},{"date":"2020-07-30","close":14627.1963},{"date":"2020-07-31","close":14808.9004},{"date":"2020-08-03","close":15490.292},{"date":"2020-08-04","close":15808.2744},{"date":"2020-08-05","close":15808.2744},{"date":"2020-08-06","close":15944.5527},{"date":"2020-08-07","close":15308.5879},{"date":"2020-08-10","close":14854.3271},{"date":"2020-08-11","close":14899.7529},{"date":"2020-08-12","close":14445.4922},{"date":"2020-08-13","close":14672.6221},{"date":"2020-08-14","close":14354.6396},{"date":"2020-08-18","close":13809.5273},{"date":"2020-08-19","close":14400.0664},{"date":"2020-08-20","close":14218.3613},{"date":"2020-08-21","close":14172.9355},{"date":"2020-08-24","close":14218.3613},{"date":"2020-08-25","close":14990.6045},{"date":"2020-08-26","close":14400.0664},{"date":"2020-08-27","close":13945.8057},{"date":"2020-08-28","close":13900.3789},{"date":"2020-08-31","close":14036.6572},{"date":"2020-09-01","close":13945.8057},{"date":"2020-09-02","close":13673.249},{"date":"2020-09-03","close":13991.2314},{"date":"2020-09-04","close":13491.5449},{"date":"2020-09-07","close":13536.9707},{"date":"2020-09-08","close":13355.2666},{"date":"2020-09-09","close":13082.71},{"date":"2020-09-10","close":13128.1357},{"date":"2020-09-11","close":13128.1357},{"date":"2020-09-14","close":13218.9883},{"date":"2020-09-15","close":13128.1357},{"date":"2020-09-16","close":13082.71},{"date":"2020-09-17","close":12719.3008},{"date":"2020-09-18","close":12219.6143},{"date":"2020-09-21","close":12174.1885},{"date":"2020-09-22","close":11810.7793},{"date":"2020-09-23","close":11674.501},{"date":"2020-09-24","close":13854.9531},{"date":"2020-09-25","close":12810.1533},{"date":"2020-09-28","close":13128.1357},{"date":"2020-09-29","close":13173.5615},{"date":"2020-10-05","close":13991.2314},{"date":"2020-10-06","close":14263.7881},{"date":"2020-10-07","close":13991.2314},{"date":"2020-10-08","close":13764.1006},{"date":"2020-10-12","close":13900.3789},{"date":"2020-10-13","close":13718.6748},{"date":"2020-10-14","close":12174.1885},{"date":"2020-10-15","close":11810.7793},{"date":"2020-10-16","close":11901.6318},{"date":"2020-10-19","close":11856.2061},{"date":"2020-10-20","close":11765.3535},{"date":"2020-10-21","close":11856.2061},{"date":"2020-10-22","close":11583.6494},{"date":"2020-10-23","close":11447.3711},{"date":"2020-10-26","close":10902.2578},{"date":"2020-10-27","close":11038.5361},{"date":"2020-10-28","close":11492.7969},{"date":"2020-10-29","close":11810.7793},{"date":"2020-10-30","close":11356.5186},{"date":"2020-11-02","close":11356.5186},{"date":"2020-11-03","close":11538.2236},{"date":"2020-11-04","close":11674.501},{"date":"2020-11-05","close":12174.1885},{"date":"2020-11-06","close":11810.7793},{"date":"2020-11-09","close":11856.2061},{"date":"2020-11-10","close":12037.9102},{"date":"2020-11-11","close":12037.9102},{"date":"2020-11-12","close":11992.4844},{"date":"2020-11-13","close":12037.9102},{"date":"2020-11-16","close":12128.7627},{"date":"2020-11-17","close":11765.3535},{"date":"2020-11-18","close":12310.4668},{"date":"2020-11-19","close":12174.1885},{"date":"2020-11-20","close":12446.7451},{"date":"2020-11-23","close":12219.6143},{"date":"2020-11-24","close":12037.9102},{"date":"2020-11-25","close":11719.9277},{"date":"2020-11-26","close":12083.3359},{"date":"2020-11-27","close":12037.9102},{"date":"2020-11-30","close":11992.4844},{"date":"2020-12-01","close":11901.6318},{"date":"2020-12-02","close":12219.6143},{"date":"2020-12-03","close":11901.6318},{"date":"2020-12-04","close":11901.6318},{"date":"2020-12-07","close":11856.2061},{"date":"2020-12-08","close":12810.1533},{"date":"2020-12-09","close":12810.1533},{"date":"2020-12-10","close":12628.4492},{"date":"2020-12-11","close":12764.7275},{"date":"2020-12-14","close":12401.3184},{"date":"2020-12-15","close":12310.4668},{"date":"2020-12-16","close":12446.7451},{"date":"2020-12-17","close":12265.04},{"date":"2020-12-18","close":12219.6143},{"date":"2020-12-21","close":12083.3359},{"date":"2020-12-22","close":11538.2236},{"date":"2020-12-23","close":11719.9277},{"date":"2020-12-24","close":11947.0576},{"date":"2020-12-28","close":11947.0576},{"date":"2020-12-29","close":11947.0576},{"date":"2020-12-30","close":12219.6143},{"date":"2021-01-04","close":11947.0576},{"date":"2021-01-05","close":11947.0576},{"date":"2021-01-06","close":12128.7627},{"date":"2021-01-07","close":11947.0576},{"date":"2021-01-08","close":11810.7793},{"date":"2021-01-11","close":11311.0928},{"date":"2021-01-12","close":11129.3887},{"date":"2021-01-13","close":11311.0928},{"date":"2021-01-14","close":11538.2236},{"date":"2021-01-15","close":11356.5186},{"date":"2021-01-18","close":11220.2402},{"date":"2021-01-19","close":11129.3887},{"date":"2021-01-20","close":11220.2402},{"date":"2021-01-21","close":11083.9629},{"date":"2021-01-22","close":10856.832},{"date":"2021-01-25","close":11356.5186},{"date":"2021-01-26","close":10993.1104},{"date":"2021-01-27","close":10947.6846},{"date":"2021-01-28","close":10629.7021},{"date":"2021-01-29","close":10266.293},{"date":"2021-02-01","close":10493.4238},{"date":"2021-02-02","close":10765.9795},{"date":"2021-02-03","close":10720.5537},{"date":"2021-02-04","close":10629.7021},{"date":"2021-02-05","close":10629.7021},{"date":"2021-02-08","close":10402.5713},{"date":"2021-02-09","close":10357.1455},{"date":"2021-02-10","close":10311.7188},{"date":"2021-02-15","close":10493.4238},{"date":"2021-02-16","close":10220.8672},{"date":"2021-02-17","close":10039.1631},{"date":"2021-02-18","close":10039.1631},{"date":"2021-02-19","close":10039.1631},{"date":"2021-02-22","close":9812.0322},{"date":"2021-02-23","close":9448.624},{"date":"2021-02-24","close":9130.6416},{"date":"2021-02-25","close":9448.624},{"date":"2021-02-26","close":9176.0674},{"date":"2021-03-02","close":9539.4756},{"date":"2021-03-03","close":9766.6064},{"date":"2021-03-04","close":9584.9023},{"date":"2021-03-05","close":9630.3281},{"date":"2021-03-08","close":9539.4756},{"date":"2021-03-09","close":9357.7715},{"date":"2021-03-10","close":9085.2148},{"date":"2021-03-11","close":9357.7715},{"date":"2021-03-12","close":9539.4756},{"date":"2021-03-15","close":9448.624},{"date":"2021-03-16","close":9539.4756},{"date":"2021-03-17","close":9766.6064},{"date":"2021-03-18","close":9766.6064},{"date":"2021-03-19","close":9584.9023},{"date":"2021-03-22","close":9539.4756},{"date":"2021-03-23","close":9448.624},{"date":"2021-03-24","close":9357.7715},{"date":"2021-03-25","close":9312.3457},{"date":"2021-03-26","close":9539.4756},{"date":"2021-03-29","close":9675.7539},{"date":"2021-03-30","close":9448.624},{"date":"2021-03-31","close":9312.3457},{"date":"2021-04-01","close":9403.1973},{"date":"2021-04-02","close":9357.7715},{"date":"2021-04-05","close":9176.0674},{"date":"2021-04-06","close":9221.4932},{"date":"2021-04-07","close":9584.9023},{"date":"2021-04-08","close":9766.6064},{"date":"2021-04-09","close":9721.1807},{"date":"2021-04-12","close":9857.458},{"date":"2021-04-13","close":9902.8848},{"date":"2021-04-14","close":9948.3105},{"date":"2021-04-15","close":9721.1807},{"date":"2021-04-16","close":9721.1807},{"date":"2021-04-19","close":9993.7363},{"date":"2021-04-20","close":9902.8848},{"date":"2021-04-21","close":9630.3281},{"date":"2021-04-22","close":9675.7539},{"date":"2021-04-23","close":10311.7188},{"date":"2021-04-26","close":10266.293},{"date":"2021-04-27","close":10039.1631},{"date":"2021-04-28","close":9494.0498},{"date":"2021-04-29","close":9494.0498},{"date":"2021-04-30","close":9403.1973},{"date":"2021-05-03","close":9312.3457},{"date":"2021-05-04","close":9448.624},{"date":"2021-05-06","close":9630.3281},{"date":"2021-05-07","close":9539.4756},{"date":"2021-05-10","close":9675.7539},{"date":"2021-05-11","close":9448.624},{"date":"2021-05-12","close":9357.7715},{"date":"2021-05-13","close":9221.4932},{"date":"2021-05-14","close":9357.7715},{"date":"2021-05-17","close":9312.3457},{"date":"2021-05-18","close":9448.624},{"date":"2021-05-20","close":9494.0498},{"date":"2021-05-21","close":9357.7715},{"date":"2021-05-24","close":9221.4932},{"date":"2021-05-25","close":9221.4932},{"date":"2021-05-26","close":9357.7715},{"date":"2021-05-27","close":9403.1973},{"date":"2021-05-28","close":9448.624},{"date":"2021-05-31","close":9266.9199},{"date":"2021-06-01","close":9494.0498},{"date":"2021-06-02","close":9448.624},{"date":"2021-06-03","close":9494.0498},{"date":"2021-06-04","close":9448.624},{"date":"2021-06-07","close":9630.3281},{"date":"2021-06-08","close":9721.1807},{"date":"2021-06-09","close":9766.6064},{"date":"2021-06-10","close":9948.3105},{"date":"2021-06-11","close":9766.6064},{"date":"2021-06-14","close":9857.458},{"date":"2021-06-15","close":10220.8672},{"date":"2021-06-16","close":9993.7363},{"date":"2021-06-17","close":10084.5889},{"date":"2021-06-18","close":10311.7188},{"date":"2021-06-21","close":10084.5889},{"date":"2021-06-22","close":9993.7363},{"date":"2021-06-23","close":9993.7363},{"date":"2021-06-24","close":9993.7363},{"date":"2021-06-25","close":10039.1631},{"date":"2021-06-28","close":10266.293},{"date":"2021-06-29","close":9948.3105},{"date":"2021-06-30","close":9948.3105},{"date":"2021-07-01","close":10039.1631},{"date":"2021-07-02","close":13037.2842},{"date":"2021-07-05","close":13037.2842},{"date":"2021-07-06","close":12174.1885},{"date":"2021-07-07","close":12265.04},{"date":"2021-07-08","close":11719.9277},{"date":"2021-07-09","close":11447.3711},{"date":"2021-07-12","close":11810.7793},{"date":"2021-07-13","close":11492.7969},{"date":"2021-07-14","close":11674.501},{"date":"2021-07-15","close":11538.2236},{"date":"2021-07-16","close":11401.9453},{"date":"2021-07-19","close":10993.1104},{"date":"2021-07-20","close":10947.6846},{"date":"2021-07-21","close":11083.9629},{"date":"2021-07-22","close":10947.6846},{"date":"2021-07-23","close":11083.9629},{"date":"2021-07-26","close":10765.9795},{"date":"2021-07-27","close":10584.2754},{"date":"2021-07-28","close":10629.7021},{"date":"2021-07-29","close":10629.7021},{"date":"2021-07-30","close":10493.4238},{"date":"2021-08-02","close":10584.2754},{"date":"2021-08-03","close":10447.9971},{"date":"2021-08-04","close":10720.5537},{"date":"2021-08-05","close":10675.1279},{"date":"2021-08-06","close":10720.5537},{"date":"2021-08-09","close":10493.4238},{"date":"2021-08-10","close":10584.2754},{"date":"2021-08-11","close":10311.7188},{"date":"2021-08-12","close":10311.7188},{"date":"2021-08-13","close":10266.293},{"date":"2021-08-17","close":9857.458},{"date":"2021-08-18","close":9902.8848},{"date":"2021-08-19","close":9630.3281},{"date":"2021-08-20","close":9312.3457},{"date":"2021-08-23","close":9584.9023},{"date":"2021-08-24","close":9948.3105},{"date":"2021-08-25","close":10175.4414},{"date":"2021-08-26","close":9993.7363},{"date":"2021-08-27","close":10175.4414},{"date":"2021-08-30","close":10084.5889},{"date":"2021-08-31","close":10039.1631},{"date":"2021-09-01","close":10175.4414},{"date":"2021-09-02","close":10220.8672},{"date":"2021-09-03","close":10175.4414},{"date":"2021-09-06","close":10039.1631},{"date":"2021-09-07","close":9857.458},{"date":"2021-09-08","close":9539.4756},{"date":"2021-09-09","close":9584.9023},{"date":"2021-09-10","close":9448.624},{"date":"2021-09-13","close":9357.7715},{"date":"2021-09-14","close":9403.1973},{"date":"2021-09-15","close":9448.624},{"date":"2021-09-16","close":9357.7715},{"date":"2021-09-17","close":9266.9199},{"date":"2021-09-23","close":9266.9199},{"date":"2021-09-24","close":9221.4932},{"date":"2021-09-27","close":9176.0674},{"date":"2021-09-28","close":9076.1299},{"date":"2021-09-29","close":8939.8516},{"date":"2021-09-30","close":9176.0674},{"date":"2021-10-01","close":8976.1924},{"date":"2021-10-05","close":9448.624},{"date":"2021-10-06","close":9085.2148},{"date":"2021-10-07","close":9039.7891},{"date":"2021-10-08","close":8849.0},{"date":"2021-10-12","close":8294.8018},{"date":"2021-10-13","close":8385.6533},{"date":"2021-10-14","close":8585.5283},{"date":"2021-10-15","close":8549.1875},{"date":"2021-10-18","close":8421.9941},{"date":"2021-10-19","close":8449.25},{"date":"2021-10-20","close":8449.25},{"date":"2021-10-21","close":8431.0801},{"date":"2021-10-22","close":8467.4209},{"date":"2021-10-25","close":8540.1025},{"date":"2021-10-26","close":8685.4658},{"date":"2021-10-27","close":8485.5908},{"date":"2021-10-28","close":8340.2275},{"date":"2021-10-29","close":8167.6084},{"date":"2021-11-01","close":8213.0342},{"date":"2021-11-02","close":8385.6533},{"date":"2021-11-03","close":8258.4609},{"date":"2021-11-04","close":8213.0342},{"date":"2021-11-05","close":7876.8813},{"date":"2021-11-08","close":7749.6885},{"date":"2021-11-09","close":7677.0068},{"date":"2021-11-10","close":7449.8765},{"date":"2021-11-11","close":7395.3652},{"date":"2021-11-12","close":7458.9614},{"date":"2021-11-15","close":7604.3252},{"date":"2021-11-16","close":7495.3022},{"date":"2021-11-17","close":7386.2798},{"date":"2021-11-18","close":7340.854},{"date":"2021-11-19","close":7404.4502},{"date":"2021-11-22","close":7513.4731},{"date":"2021-11-23","close":7486.2173},{"date":"2021-11-24","close":7458.9614},{"date":"2021-11-25","close":7404.4502},{"date":"2021-11-26","close":8367.4834},{"date":"2021-11-29","close":8312.9717},{"date":"2021-11-30","close":7422.6206},{"date":"2021-12-01","close":7477.1318},{"date":"2021-12-02","close":7677.0068},{"date":"2021-12-03","close":7704.2622},{"date":"2021-12-06","close":7577.0693},{"date":"2021-12-07","close":7904.1372},{"date":"2021-12-08","close":8213.0342},{"date":"2021-12-09","close":8240.29},{"date":"2021-12-10","close":8122.1821},{"date":"2021-12-13","close":7813.2852},{"date":"2021-12-14","close":7958.6484},{"date":"2021-12-15","close":8004.0747},{"date":"2021-12-16","close":8013.1597},{"date":"2021-12-17","close":7813.2852},{"date":"2021-12-20","close":7677.0068},{"date":"2021-12-21","close":7595.2397},{"date":"2021-12-22","close":7713.3477},{"date":"2021-12-23","close":7631.5806},{"date":"2021-12-24","close":7586.1548},{"date":"2021-12-27","close":7740.6035},{"date":"2021-12-28","close":8185.7788},{"date":"2021-12-29","close":7967.7339},{"date":"2021-12-30","close":7804.1997},{"date":"2022-01-03","close":7957.0},{"date":"2022-01-04","close":8331.1426},{"date":"2022-01-05","close":8621.8691},{"date":"2022-01-06","close":8240.29},{"date":"2022-01-07","close":8085.8413},{"date":"2022-01-10","close":7958.6484},{"date":"2022-01-11","close":7985.9043},{"date":"2022-01-12","close":8240.29},{"date":"2022-01-13","close":8022.2451},{"date":"2022-01-14","close":7922.3076},{"date":"2022-01-17","close":7931.3926},{"date":"2022-01-18","close":7867.7964},{"date":"2022-01-19","close":7867.7964},{"date":"2022-01-20","close":7895.0518},{"date":"2022-01-21","close":7813.2852},{"date":"2022-01-24","close":7913.2222},{"date":"2022-01-25","close":7840.5405},{"date":"2022-01-26","close":7840.5405},{"date":"2022-01-27","close":7867.7964},{"date":"2022-01-28","close":8285.7158},{"date":"2022-02-03","close":8403.8242},{"date":"2022-02-04","close":8076.7563},{"date":"2022-02-07","close":8312.9717},{"date":"2022-02-08","close":8312.9717},{"date":"2022-02-09","close":8312.9717},{"date":"2022-02-10","close":8140.3525},{"date":"2022-02-11","close":7967.7339},{"date":"2022-02-14","close":7813.2852},{"date":"2022-02-15","close":7549.814},{"date":"2022-02-16","close":7831.4556},{"date":"2022-02-17","close":7686.0918},{"date":"2022-02-18","close":7722.4331},{"date":"2022-02-21","close":7722.4331},{"date":"2022-02-22","close":7393.0},{"date":"2022-02-23","close":7529.0},{"date":"2022-02-24","close":7286.3428},{"date":"2022-02-25","close":7449.8765},{"date":"2022-02-28","close":7449.8765},{"date":"2022-03-02","close":7622.4956},{"date":"2022-03-03","close":7849.626},{"date":"2022-03-04","close":7849.626},{"date":"2022-03-07","close":7740.6035},{"date":"2022-03-08","close":7813.2852},{"date":"2022-03-10","close":7813.2852},{"date":"2022-03-11","close":8213.0342},{"date":"2022-03-14","close":8067.6709},{"date":"2022-03-15","close":8067.6709},{"date":"2022-03-16","close":8067.6709},{"date":"2022-03-17","close":8067.6709},{"date":"2022-03-18","close":8567.3574},{"date":"2022-03-21","close":8567.3574},{"date":"2022-03-22","close":8612.7842},{"date":"2022-03-23","close":8621.8691},{"date":"2022-03-24","close":8667.2949},{"date":"2022-03-25","close":8531.0166},{"date":"2022-03-28","close":8185.7788},{"date":"2022-03-29","close":8385.6533},{"date":"2022-03-30","close":8703.6357},{"date":"2022-03-31","close":8567.3574},{"date":"2022-04-01","close":8412.9092},{"date":"2022-04-04","close":8585.5283},{"date":"2022-04-05","close":8449.25},{"date":"2022-04-06","close":8231.2051},{"date":"2022-04-07","close":8194.8643},{"date":"2022-04-08","close":8276.6309},{"date":"2022-04-11","close":8276.6309},{"date":"2022-04-12","close":8176.6938},{"date":"2022-04-13","close":8449.25},{"date":"2022-04-14","close":8294.8018},{"date":"2022-04-15","close":8140.3525},{"date":"2022-04-18","close":8203.9492},{"date":"2022-04-19","close":8467.4209},{"date":"2022-04-20","close":8394.7393},{"date":"2022-04-21","close":8303.8867},{"date":"2022-04-22","close":8176.6938},{"date":"2022-04-25","close":8058.5859},{"date":"2022-04-26","close":8176.6938},{"date":"2022-04-27","close":8013.1597},{"date":"2022-04-28","close":7985.9043},{"date":"2022-04-29","close":8131.2676},{"date":"2022-05-02","close":7994.9893},{"date":"2022-05-03","close":7658.8364},{"date":"2022-05-04","close":7522.5581},{"date":"2022-05-06","close":7331.7686},{"date":"2022-05-09","close":7402.0},{"date":"2022-05-10","close":7340.854},{"date":"2022-05-11","close":7449.8765},{"date":"2022-05-12","close":7195.4902},{"date":"2022-05-13","close":7304.5132},{"date":"2022-05-16","close":7295.4277},{"date":"2022-05-17","close":7277.2573},{"date":"2022-05-18","close":7268.1719},{"date":"2022-05-19","close":7013.7861},{"date":"2022-05-20","close":7177.3198},{"date":"2022-05-23","close":7195.4902},{"date":"2022-05-24","close":7086.4678},{"date":"2022-05-25","close":7268.1719},{"date":"2022-05-26","close":7168.2349},{"date":"2022-05-27","close":7268.1719},{"date":"2022-05-30","close":7431.7061},{"date":"2022-05-31","close":7440.791},{"date":"2022-06-02","close":7377.1948},{"date":"2022-06-03","close":7395.3652},{"date":"2022-06-07","close":7222.7461},{"date":"2022-06-08","close":7331.7686},{"date":"2022-06-09","close":7313.5981},{"date":"2022-06-10","close":7268.1719},{"date":"2022-06-13","close":7004.7007},{"date":"2022-06-14","close":7050.127},{"date":"2022-06-15","close":6886.5933},{"date":"2022-06-16","close":6968.3599},{"date":"2022-06-17","close":6922.9341},{"date":"2022-06-20","close":6650.3774},{"date":"2022-06-21","close":6632.207},{"date":"2022-06-22","close":6368.7358},{"date":"2022-06-23","close":6168.8608},{"date":"2022-06-24","close":6477.7583},{"date":"2022-06-27","close":6514.0991},{"date":"2022-06-28","close":6386.9062},{"date":"2022-06-29","close":6205.2021},{"date":"2022-06-30","close":6477.7583},{"date":"2022-07-01","close":6350.5654},{"date":"2022-07-04","close":6323.3096},{"date":"2022-07-05","close":6623.1221},{"date":"2022-07-06","close":6486.8438},{"date":"2022-07-07","close":6514.0991},{"date":"2022-07-08","close":6532.2695},{"date":"2022-07-11","close":6468.6733},{"date":"2022-07-12","close":6277.8838},{"date":"2022-07-13","close":6468.6733},{"date":"2022-07-14","close":6341.48},{"date":"2022-07-15","close":6368.7358},{"date":"2022-07-18","close":6514.0991},{"date":"2022-07-19","close":6586.7808},{"date":"2022-07-20","close":6577.6958},{"date":"2022-07-21","close":6532.2695},{"date":"2022-07-22","close":6368.7358},{"date":"2022-07-25","close":6368.7358},{"date":"2022-07-26","close":6386.9062},{"date":"2022-07-27","close":6532.2695},{"date":"2022-07-28","close":6541.355},{"date":"2022-07-29","close":6568.6104},{"date":"2022-08-01","close":6523.1846},{"date":"2022-08-02","close":6532.2695},{"date":"2022-08-03","close":6505.0142},{"date":"2022-08-04","close":6568.6104},{"date":"2022-08-05","close":6868.4229},{"date":"2022-08-08","close":6877.5078},{"date":"2022-08-09","close":6995.6157},{"date":"2022-08-10","close":6895.6782},{"date":"2022-08-11","close":7204.5757},{"date":"2022-08-12","close":7086.4678},{"date":"2022-08-16","close":6986.5303},{"date":"2022-08-17","close":6813.9111},{"date":"2022-08-18","close":6850.2524},{"date":"2022-08-19","close":6832.0815},{"date":"2022-08-22","close":6650.3774},{"date":"2022-08-23","close":6632.207},{"date":"2022-08-24","close":6741.2295},{"date":"2022-08-25","close":6768.4854},{"date":"2022-08-26","close":6532.2695},{"date":"2022-08-29","close":6341.48},{"date":"2022-08-30","close":6459.5879},{"date":"2022-08-31","close":6441.4175},{"date":"2022-09-01","close":6323.3096},{"date":"2022-09-02","close":6441.4175},{"date":"2022-09-05","close":6441.4175},{"date":"2022-09-06","close":6423.2471},{"date":"2022-09-07","close":6277.8838},{"date":"2022-09-08","close":6486.8438},{"date":"2022-09-13","close":6713.9741},{"date":"2022-09-14","close":6432.3325},{"date":"2022-09-15","close":6386.9062},{"date":"2022-09-16","close":6323.3096},{"date":"2022-09-19","close":6350.5654},{"date":"2022-09-20","close":6450.5029},{"date":"2022-09-21","close":6314.2246},{"date":"2022-09-22","close":6187.0317},{"date":"2022-09-23","close":6286.9688},{"date":"2022-09-26","close":6205.2021},{"date":"2022-09-27","close":6268.7983},{"date":"2022-09-28","close":6277.8838},{"date":"2022-09-29","close":6486.8438},{"date":"2022-09-30","close":6450.5029},{"date":"2022-10-04","close":6804.8262},{"date":"2022-10-05","close":6341.48},{"date":"2022-10-06","close":6486.8438},{"date":"2022-10-07","close":6277.8838},{"date":"2022-10-11","close":6014.4126},{"date":"2022-10-12","close":6114.3496},{"date":"2022-10-13","close":5978.0718},{"date":"2022-10-14","close":6168.8608},{"date":"2022-10-17","close":6041.668},{"date":"2022-10-18","close":6177.9463},{"date":"2022-10-19","close":6087.0942},{"date":"2022-10-20","close":6014.4126},{"date":"2022-10-21","close":6041.668},{"date":"2022-10-24","close":6305.1392},{"date":"2022-10-25","close":6341.48},{"date":"2022-10-26","close":6359.6504},{"date":"2022-10-27","close":6541.355},{"date":"2022-10-28","close":6368.7358},{"date":"2022-10-31","close":6523.1846},{"date":"2022-11-01","close":6913.8486},{"date":"2022-11-02","close":6813.9111},{"date":"2022-11-03","close":6541.355},{"date":"2022-11-04","close":6477.7583},{"date":"2022-11-07","close":6541.355},{"date":"2022-11-08","close":6704.8887},{"date":"2022-11-09","close":6623.1221},{"date":"2022-11-10","close":6423.2471},{"date":"2022-11-11","close":6959.2749},{"date":"2022-11-14","close":6822.9966},{"date":"2022-11-15","close":7050.127},{"date":"2022-11-16","close":6841.167},{"date":"2022-11-17","close":6832.0815},{"date":"2022-11-18","close":6804.8262},{"date":"2022-11-21","close":6595.8662},{"date":"2022-11-22","close":6668.5479},{"date":"2022-11-23","close":6868.4229},{"date":"2022-11-24","close":6877.5078},{"date":"2022-11-25","close":6686.7183},{"date":"2022-11-28","close":6532.2695},{"date":"2022-11-29","close":6859.3374},{"date":"2022-11-30","close":6977.4453},{"date":"2022-12-01","close":7140.979},{"date":"2022-12-02","close":6786.6558},{"date":"2022-12-05","close":7104.6382},{"date":"2022-12-06","close":7004.7007},{"date":"2022-12-07","close":6859.3374},{"date":"2022-12-08","close":6677.6333},{"date":"2022-12-09","close":6959.2749},{"date":"2022-12-12","close":6922.9341},{"date":"2022-12-13","close":6950.1895},{"date":"2022-12-14","close":6950.1895},{"date":"2022-12-15","close":6677.6333},{"date":"2022-12-16","close":6604.9512},{"date":"2022-12-19","close":6713.9741},{"date":"2022-12-20","close":6623.1221},{"date":"2022-12-21","close":6795.7407},{"date":"2022-12-22","close":6795.7407},{"date":"2022-12-23","close":6495.9287},{"date":"2022-12-26","close":6677.6333},{"date":"2022-12-27","close":6859.3374},{"date":"2022-12-28","close":6495.9287},{"date":"2022-12-29","close":6350.5654},{"date":"2023-01-02","close":6232.4575},{"date":"2023-01-03","close":6296.0542},{"date":"2023-01-04","close":6323.3096},{"date":"2023-01-05","close":6141.6055},{"date":"2023-01-06","close":6305.1392},{"date":"2023-01-09","close":6359.6504},{"date":"2023-01-10","close":6150.6904},{"date":"2023-01-11","close":6350.5654},{"date":"2023-01-12","close":6305.1392},{"date":"2023-01-13","close":6277.8838},{"date":"2023-01-16","close":6277.8838},{"date":"2023-01-17","close":6150.6904},{"date":"2023-01-18","close":6123.4351},{"date":"2023-01-19","close":6177.9463},{"date":"2023-01-20","close":6187.0317},{"date":"2023-01-25","close":6205.2021},{"date":"2023-01-26","close":6177.9463},{"date":"2023-01-27","close":6132.52},{"date":"2023-01-30","close":6096.1792},{"date":"2023-01-31","close":6196.1167},{"date":"2023-02-01","close":6414.1621},{"date":"2023-02-02","close":6414.1621},{"date":"2023-02-03","close":6450.5029},{"date":"2023-02-06","close":6296.0542},{"date":"2023-02-07","close":6341.48},{"date":"2023-02-08","close":6423.2471},{"date":"2023-02-09","close":6423.2471},{"date":"2023-02-10","close":6277.8838},{"date":"2023-02-13","close":6223.3726},{"date":"2023-02-14","close":6341.48},{"date":"2023-02-15","close":6105.2646},{"date":"2023-02-16","close":6341.48},{"date":"2023-02-17","close":6187.0317},{"date":"2023-02-20","close":6359.6504},{"date":"2023-02-21","close":6277.8838},{"date":"2023-02-22","close":6150.6904},{"date":"2023-02-23","close":6214.2871},{"date":"2023-02-24","close":6159.7759},{"date":"2023-02-27","close":6114.3496},{"date":"2023-02-28","close":6205.2021},{"date":"2023-03-02","close":6096.1792},{"date":"2023-03-03","close":6105.2646},{"date":"2023-03-06","close":6059.8384},{"date":"2023-03-07","close":6059.8384},{"date":"2023-03-08","close":6068.9238},{"date":"2023-03-09","close":6232.4575},{"date":"2023-03-10","close":6123.4351},{"date":"2023-03-13","close":6177.9463},{"date":"2023-03-14","close":6059.8384},{"date":"2023-03-15","close":6087.0942},{"date":"2023-03-16","close":6087.0942},{"date":"2023-03-17","close":6123.4351},{"date":"2023-03-20","close":6087.0942},{"date":"2023-03-21","close":6105.2646},{"date":"2023-03-22","close":6087.0942},{"date":"2023-03-23","close":6087.0942},{"date":"2023-03-24","close":6096.1792},{"date":"2023-03-27","close":6132.52},{"date":"2023-03-28","close":6096.1792},{"date":"2023-03-29","close":6087.0942},{"date":"2023-03-30","close":6141.6055},{"date":"2023-03-31","close":6114.3496},{"date":"2023-04-03","close":6087.0942},{"date":"2023-04-04","close":6141.6055},{"date":"2023-04-05","close":6177.9463},{"date":"2023-04-06","close":6105.2646},{"date":"2023-04-07","close":6141.6055},{"date":"2023-04-10","close":6087.0942},{"date":"2023-04-11","close":6087.0942},{"date":"2023-04-12","close":6968.3599},{"date":"2023-04-13","close":6859.3374},{"date":"2023-04-14","close":7086.4678},{"date":"2023-04-17","close":6777.5703},{"date":"2023-04-18","close":7204.5757},{"date":"2023-04-19","close":7359.0244},{"date":"2023-04-20","close":7041.0415},{"date":"2023-04-21","close":6941.1045},{"date":"2023-04-24","close":6813.9111},{"date":"2023-04-25","close":6695.8037},{"date":"2023-04-26","close":6741.2295},{"date":"2023-04-27","close":6723.0591},{"date":"2023-04-28","close":6786.6558},{"date":"2023-05-02","close":6886.5933},{"date":"2023-05-03","close":6768.4854},{"date":"2023-05-04","close":6968.3599},{"date":"2023-05-08","close":7041.0415},{"date":"2023-05-09","close":6968.3599},{"date":"2023-05-10","close":7168.2349},{"date":"2023-05-11","close":7195.4902},{"date":"2023-05-12","close":7177.3198},{"date":"2023-05-15","close":7131.894},{"date":"2023-05-16","close":6959.2749},{"date":"2023-05-17","close":7240.9165},{"date":"2023-05-18","close":7041.0415},{"date":"2023-05-19","close":7122.8086},{"date":"2023-05-22","close":7095.5532},{"date":"2023-05-23","close":7150.0645},{"date":"2023-05-24","close":7150.0645},{"date":"2023-05-25","close":7086.4678},{"date":"2023-05-26","close":7041.0415},{"date":"2023-05-30","close":7059.2124},{"date":"2023-05-31","close":6922.9341},{"date":"2023-06-01","close":7050.127},{"date":"2023-06-02","close":6995.6157},{"date":"2023-06-05","close":7086.4678},{"date":"2023-06-07","close":7041.0415},{"date":"2023-06-08","close":7113.7236},{"date":"2023-06-09","close":7186.4053},{"date":"2023-06-12","close":7041.0415},{"date":"2023-06-13","close":7050.127},{"date":"2023-06-14","close":6995.6157},{"date":"2023-06-15","close":6904.7637},{"date":"2023-06-16","close":6904.7637},{"date":"2023-06-19","close":6641.2925},{"date":"2023-06-20","close":6432.3325},{"date":"2023-06-21","close":6486.8438},{"date":"2023-06-22","close":6405.0767},{"date":"2023-06-23","close":6359.6504},{"date":"2023-06-26","close":6359.6504},{"date":"2023-06-27","close":6368.7358},{"date":"2023-06-28","close":6314.2246},{"date":"2023-06-29","close":6323.3096},{"date":"2023-06-30","close":6241.543},{"date":"2023-07-03","close":6286.9688},{"date":"2023-07-04","close":6177.9463},{"date":"2023-07-05","close":6177.9463},{"date":"2023-07-06","close":5905.3896},{"date":"2023-07-07","close":5959.9014},{"date":"2023-07-10","close":5905.3896},{"date":"2023-07-11","close":6078.0088},{"date":"2023-07-12","close":5959.9014},{"date":"2023-07-13","close":5968.9863},{"date":"2023-07-14","close":5896.3047},{"date":"2023-07-17","close":5905.3896},{"date":"2023-07-18","close":5878.1343},{"date":"2023-07-19","close":5932.6455},{"date":"2023-07-20","close":5932.6455},{"date":"2023-07-21","close":5932.6455},{"date":"2023-07-24","close":5869.0488},{"date":"2023-07-25","close":5705.5151},{"date":"2023-07-26","close":5296.6807},{"date":"2023-07-27","close":5532.896},{"date":"2023-07-28","close":5514.7256},{"date":"2023-07-31","close":5551.0664},{"date":"2023-08-01","close":5505.6401},{"date":"2023-08-02","close":5478.3848},{"date":"2023-08-03","close":5541.9814},{"date":"2023-08-04","close":5442.0439},{"date":"2023-08-07","close":5551.0664},{"date":"2023-08-08","close":5460.2144},{"date":"2023-08-09","close":5705.5151},{"date":"2023-08-10","close":5841.7935},{"date":"2023-08-11","close":5651.0039},{"date":"2023-08-14","close":5732.771},{"date":"2023-08-16","close":5814.5376},{"date":"2023-08-17","close":5700.0},{"date":"2023-08-18","close":5540.0},{"date":"2023-08-21","close":5590.0},{"date":"2023-08-22","close":5530.0},{"date":"2023-08-23","close":5480.0},{"date":"2023-08-24","close":5530.0},{"date":"2023-08-25","close":5460.0},{"date":"2023-08-28","close":5390.0},{"date":"2023-08-29","close":5410.0},{"date":"2023-08-30","close":5500.0},{"date":"2023-08-31","close":5440.0},{"date":"2023-09-01","close":5370.0},{"date":"2023-09-04","close":5400.0},{"date":"2023-09-05","close":5390.0},{"date":"2023-09-06","close":5400.0},{"date":"2023-09-07","close":5400.0},{"date":"2023-09-08","close":5480.0},{"date":"2023-09-11","close":5470.0},{"date":"2023-09-12","close":5670.0},{"date":"2023-09-13","close":5610.0},{"date":"2023-09-14","close":5520.0},{"date":"2023-09-15","close":5450.0},{"date":"2023-09-18","close":5460.0},{"date":"2023-09-19","close":5480.0},{"date":"2023-09-20","close":5430.0},{"date":"2023-09-21","close":5380.0},{"date":"2023-09-22","close":5290.0},{"date":"2023-09-25","close":5350.0},{"date":"2023-09-26","close":5400.0},{"date":"2023-09-27","close":5580.0},{"date":"2023-10-04","close":5300.0},{"date":"2023-10-05","close":5350.0},{"date":"2023-10-06","close":5360.0},{"date":"2023-10-10","close":5420.0},{"date":"2023-10-11","close":5410.0},{"date":"2023-10-12","close":5430.0},{"date":"2023-10-13","close":5330.0},{"date":"2023-10-16","close":5330.0},{"date":"2023-10-17","close":5240.0},{"date":"2023-10-18","close":5200.0},{"date":"2023-10-19","close":5130.0},{"date":"2023-10-20","close":5220.0},{"date":"2023-10-23","close":5280.0},{"date":"2023-10-24","close":5250.0},{"date":"2023-10-25","close":5110.0},{"date":"2023-10-26","close":5170.0},{"date":"2023-10-27","close":5240.0},{"date":"2023-10-30","close":5190.0},{"date":"2023-10-31","close":5170.0},{"date":"2023-11-01","close":5170.0},{"date":"2023-11-02","close":5240.0},{"date":"2023-11-03","close":5250.0},{"date":"2023-11-06","close":5500.0},{"date":"2023-11-07","close":5410.0},{"date":"2023-11-08","close":5530.0},{"date":"2023-11-09","close":5660.0},{"date":"2023-11-10","close":5760.0},{"date":"2023-11-13","close":5720.0},{"date":"2023-11-14","close":5800.0},{"date":"2023-11-15","close":5760.0},{"date":"2023-11-16","close":5620.0},{"date":"2023-11-17","close":5630.0},{"date":"2023-11-20","close":5590.0},{"date":"2023-11-21","close":5510.0},{"date":"2023-11-22","close":5360.0},{"date":"2023-11-23","close":5330.0},{"date":"2023-11-24","close":5360.0},{"date":"2023-11-27","close":5280.0},{"date":"2023-11-28","close":5170.0},{"date":"2023-11-29","close":5130.0},{"date":"2023-11-30","close":4420.0},{"date":"2023-12-01","close":4155.0},{"date":"2023-12-04","close":4250.0},{"date":"2023-12-05","close":4200.0},{"date":"2023-12-06","close":4205.0},{"date":"2023-12-07","close":4225.0},{"date":"2023-12-08","close":4250.0},{"date":"2023-12-11","close":4180.0},{"date":"2023-12-12","close":4105.0},{"date":"2023-12-13","close":4035.0},{"date":"2023-12-14","close":4040.0},{"date":"2023-12-15","close":3895.0},{"date":"2023-12-18","close":3965.0},{"date":"2023-12-19","close":3940.0},{"date":"2023-12-20","close":4070.0},{"date":"2023-12-21","close":3955.0},{"date":"2023-12-22","close":4100.0},{"date":"2023-12-26","close":4080.0},{"date":"2023-12-27","close":4085.0},{"date":"2023-12-28","close":4190.0},{"date":"2024-01-02","close":4230.0},{"date":"2024-01-03","close":4245.0},{"date":"2024-01-04","close":4170.0},{"date":"2024-01-05","close":4160.0},{"date":"2024-01-08","close":4180.0},{"date":"2024-01-09","close":4275.0},{"date":"2024-01-10","close":4455.0},{"date":"2024-01-11","close":4555.0},{"date":"2024-01-12","close":4450.0},{"date":"2024-01-15","close":4315.0},{"date":"2024-01-16","close":4370.0},{"date":"2024-01-17","close":4295.0},{"date":"2024-01-18","close":4345.0},{"date":"2024-01-19","close":4385.0},{"date":"2024-01-22","close":4385.0},{"date":"2024-01-23","close":4355.0},{"date":"2024-01-24","close":4350.0},{"date":"2024-01-25","close":4410.0},{"date":"2024-01-26","close":4500.0},{"date":"2024-01-29","close":4430.0},{"date":"2024-01-30","close":4395.0},{"date":"2024-01-31","close":4270.0},{"date":"2024-02-01","close":4380.0},{"date":"2024-02-02","close":4410.0},{"date":"2024-02-05","close":4290.0},{"date":"2024-02-06","close":4245.0},{"date":"2024-02-07","close":4220.0},{"date":"2024-02-08","close":4250.0},{"date":"2024-02-13","close":4230.0},{"date":"2024-02-14","close":4235.0},{"date":"2024-02-15","close":4175.0},{"date":"2024-02-16","close":4210.0},{"date":"2024-02-19","close":4200.0},{"date":"2024-02-20","close":4185.0},{"date":"2024-02-21","close":4120.0},{"date":"2024-02-22","close":4130.0},{"date":"2024-02-23","close":4160.0},{"date":"2024-02-26","close":4160.0},{"date":"2024-02-27","close":4090.0},{"date":"2024-02-28","close":4070.0},{"date":"2024-02-29","close":4200.0},{"date":"2024-03-04","close":4205.0},{"date":"2024-03-05","close":4420.0},{"date":"2024-03-06","close":4290.0},{"date":"2024-03-07","close":4150.0},{"date":"2024-03-08","close":4200.0},{"date":"2024-03-11","close":4160.0},{"date":"2024-03-12","close":4225.0},{"date":"2024-03-13","close":4210.0},{"date":"2024-03-14","close":4175.0},{"date":"2024-03-15","close":4100.0},{"date":"2024-03-18","close":4155.0},{"date":"2024-03-19","close":4140.0},{"date":"2024-03-20","close":4145.0},{"date":"2024-03-21","close":4175.0},{"date":"2024-03-22","close":4255.0},{"date":"2024-03-25","close":4290.0},{"date":"2024-03-26","close":4445.0},{"date":"2024-03-27","close":4895.0},{"date":"2024-03-28","close":4685.0},{"date":"2024-03-29","close":4555.0},{"date":"2024-04-01","close":4675.0},{"date":"2024-04-02","close":4545.0},{"date":"2024-04-03","close":4460.0},{"date":"2024-04-04","close":4350.0},{"date":"2024-04-05","close":4275.0},{"date":"2024-04-08","close":4225.0},{"date":"2024-04-09","close":4230.0},{"date":"2024-04-11","close":4220.0},{"date":"2024-04-12","close":4160.0},{"date":"2024-04-15","close":4130.0},{"date":"2024-04-16","close":4130.0},{"date":"2024-04-17","close":4130.0},{"date":"2024-04-18","close":4115.0},{"date":"2024-04-19","close":4145.0},{"date":"2024-04-22","close":4190.0},{"date":"2024-04-23","close":4180.0},{"date":"2024-04-24","close":4145.0},{"date":"2024-04-25","close":4140.0},{"date":"2024-04-26","close":4175.0},{"date":"2024-04-29","close":4175.0},{"date":"2024-04-30","close":4155.0},{"date":"2024-05-02","close":4160.0},{"date":"2024-05-03","close":4220.0},{"date":"2024-05-07","close":4225.0},{"date":"2024-05-08","close":4150.0},{"date":"2024-05-09","close":4115.0},{"date":"2024-05-10","close":4120.0},{"date":"2024-05-13","close":4120.0},{"date":"2024-05-14","close":4125.0},{"date":"2024-05-16","close":4200.0},{"date":"2024-05-17","close":4300.0},{"date":"2024-05-20","close":4395.0},{"date":"2024-05-21","close":4345.0},{"date":"2024-05-22","close":4230.0},{"date":"2024-05-23","close":4225.0},{"date":"2024-05-24","close":4290.0},{"date":"2024-05-27","close":4235.0},{"date":"2024-05-28","close":4150.0},{"date":"2024-05-29","close":4150.0},{"date":"2024-05-30","close":4115.0},{"date":"2024-05-31","close":4115.0},{"date":"2024-06-03","close":4115.0},{"date":"2024-06-04","close":4060.0},{"date":"2024-06-05","close":4060.0},{"date":"2024-06-07","close":4005.0},{"date":"2024-06-10","close":4120.0},{"date":"2024-06-11","close":4105.0},{"date":"2024-06-12","close":4275.0},{"date":"2024-06-13","close":4215.0},{"date":"2024-06-14","close":4280.0},{"date":"2024-06-17","close":4270.0},{"date":"2024-06-18","close":4295.0},{"date":"2024-06-19","close":4270.0},{"date":"2024-06-20","close":4325.0},{"date":"2024-06-21","close":4360.0},{"date":"2024-06-24","close":4370.0},{"date":"2024-06-25","close":4215.0},{"date":"2024-06-26","close":4185.0},{"date":"2024-06-27","close":4150.0},{"date":"2024-06-28","close":4130.0},{"date":"2024-07-01","close":4160.0},{"date":"2024-07-02","close":4155.0},{"date":"2024-07-03","close":4160.0},{"date":"2024-07-04","close":4230.0},{"date":"2024-07-05","close":4230.0},{"date":"2024-07-08","close":4270.0},{"date":"2024-07-09","close":4275.0},{"date":"2024-07-10","close":4205.0},{"date":"2024-07-11","close":4200.0},{"date":"2024-07-12","close":4210.0},{"date":"2024-07-15","close":4210.0},{"date":"2024-07-16","close":4220.0},{"date":"2024-07-17","close":4195.0},{"date":"2024-07-18","close":4195.0},{"date":"2024-07-19","close":4160.0},{"date":"2024-07-22","close":4120.0},{"date":"2024-07-23","close":4120.0},{"date":"2024-07-24","close":4165.0},{"date":"2024-07-25","close":4155.0},{"date":"2024-07-26","close":4155.0},{"date":"2024-07-29","close":4145.0},{"date":"2024-07-30","close":4125.0},{"date":"2024-07-31","close":4105.0},{"date":"2024-08-01","close":4120.0},{"date":"2024-08-02","close":4065.0},{"date":"2024-08-05","close":3870.0},{"date":"2024-08-06","close":3995.0},{"date":"2024-08-07","close":3995.0},{"date":"2024-08-08","close":3985.0},{"date":"2024-08-09","close":4080.0},{"date":"2024-08-12","close":4115.0},{"date":"2024-08-13","close":4020.0},{"date":"2024-08-14","close":4080.0},{"date":"2024-08-16","close":4075.0},{"date":"2024-08-19","close":4115.0},{"date":"2024-08-20","close":4100.0},{"date":"2024-08-21","close":4250.0},{"date":"2024-08-22","close":4215.0},{"date":"2024-08-23","close":4050.0},{"date":"2024-08-26","close":3960.0},{"date":"2024-08-27","close":4025.0},{"date":"2024-08-28","close":3995.0},{"date":"2024-08-29","close":4005.0},{"date":"2024-08-30","close":3990.0},{"date":"2024-09-02","close":4010.0},{"date":"2024-09-03","close":4010.0},{"date":"2024-09-04","close":3960.0},{"date":"2024-09-05","close":4020.0},{"date":"2024-09-06","close":3975.0},{"date":"2024-09-09","close":4000.0},{"date":"2024-09-10","close":3990.0},{"date":"2024-09-11","close":3950.0},{"date":"2024-09-12","close":3950.0},{"date":"2024-09-13","close":3945.0},{"date":"2024-09-19","close":3920.0},{"date":"2024-09-20","close":3945.0},{"date":"2024-09-23","close":3955.0},{"date":"2024-09-24","close":3965.0},{"date":"2024-09-25","close":4000.0},{"date":"2024-09-26","close":4060.0},{"date":"2024-09-27","close":4080.0},{"date":"2024-09-30","close":4050.0},{"date":"2024-10-02","close":4000.0},{"date":"2024-10-04","close":4020.0},{"date":"2024-10-07","close":4015.0},{"date":"2024-10-08","close":4025.0},{"date":"2024-10-10","close":4100.0},{"date":"2024-10-11","close":4230.0},{"date":"2024-10-14","close":4150.0},{"date":"2024-10-15","close":4170.0},{"date":"2024-10-16","close":4300.0},{"date":"2024-10-17","close":4320.0},{"date":"2024-10-18","close":4290.0},{"date":"2024-10-21","close":4415.0},{"date":"2024-10-22","close":4370.0},{"date":"2024-10-23","close":4390.0},{"date":"2024-10-24","close":4300.0},{"date":"2024-10-25","close":4295.0},{"date":"2024-10-28","close":4345.0},{"date":"2024-10-29","close":4375.0},{"date":"2024-10-30","close":4295.0},{"date":"2024-10-31","close":4310.0},{"date":"2024-11-01","close":4310.0},{"date":"2024-11-04","close":4300.0},{"date":"2024-11-05","close":4415.0},{"date":"2024-11-06","close":4370.0},{"date":"2024-11-07","close":4300.0},{"date":"2024-11-08","close":4350.0},{"date":"2024-11-11","close":4225.0},{"date":"2024-11-12","close":4050.0},{"date":"2024-11-13","close":4020.0},{"date":"2024-11-14","close":4040.0},{"date":"2024-11-15","close":4020.0},{"date":"2024-11-18","close":4000.0},{"date":"2024-11-19","close":3990.0},{"date":"2024-11-20","close":3990.0},{"date":"2024-11-21","close":3975.0},{"date":"2024-11-22","close":3975.0},{"date":"2024-11-25","close":3965.0},{"date":"2024-11-26","close":3940.0},{"date":"2024-11-27","close":3975.0},{"date":"2024-11-28","close":4160.0},{"date":"2024-11-29","close":4010.0},{"date":"2024-12-02","close":4005.0},{"date":"2024-12-03","close":4005.0},{"date":"2024-12-04","close":3945.0},{"date":"2024-12-05","close":3940.0},{"date":"2024-12-06","close":3920.0},{"date":"2024-12-09","close":3825.0},{"date":"2024-12-10","close":3885.0},{"date":"2024-12-11","close":3940.0},{"date":"2024-12-12","close":3875.0},{"date":"2024-12-13","close":3925.0},{"date":"2024-12-16","close":3925.0},{"date":"2024-12-17","close":3905.0},{"date":"2024-12-18","close":3875.0},{"date":"2024-12-19","close":3840.0},{"date":"2024-12-20","close":3805.0},{"date":"2024-12-23","close":3810.0},{"date":"2024-12-24","close":3810.0},{"date":"2024-12-26","close":3805.0},{"date":"2024-12-27","close":3800.0},{"date":"2024-12-30","close":3860.0},{"date":"2025-01-02","close":3805.0},{"date":"2025-01-03","close":3855.0},{"date":"2025-01-06","close":3925.0},{"date":"2025-01-07","close":3895.0},{"date":"2025-01-08","close":3855.0},{"date":"2025-01-09","close":3845.0},{"date":"2025-01-10","close":3830.0},{"date":"2025-01-13","close":3800.0},{"date":"2025-01-14","close":3800.0},{"date":"2025-01-15","close":3800.0},{"date":"2025-01-16","close":3800.0},{"date":"2025-01-17","close":3810.0},{"date":"2025-01-20","close":3830.0},{"date":"2025-01-21","close":3820.0},{"date":"2025-01-22","close":3810.0},{"date":"2025-01-23","close":3835.0},{"date":"2025-01-24","close":3850.0},{"date":"2025-01-31","close":3905.0},{"date":"2025-02-03","close":3850.0},{"date":"2025-02-04","close":3860.0},{"date":"2025-02-05","close":3880.0},{"date":"2025-02-06","close":3930.0},{"date":"2025-02-07","close":3930.0},{"date":"2025-02-10","close":3925.0},{"date":"2025-02-11","close":3960.0},{"date":"2025-02-12","close":4050.0},{"date":"2025-02-13","close":4065.0},{"date":"2025-02-14","close":4255.0},{"date":"2025-02-17","close":4400.0},{"date":"2025-02-18","close":4235.0},{"date":"2025-02-19","close":4245.0},{"date":"2025-02-20","close":4230.0},{"date":"2025-02-21","close":4190.0},{"date":"2025-02-24","close":4265.0},{"date":"2025-02-25","close":4195.0},{"date":"2025-02-26","close":4195.0},{"date":"2025-02-27","close":4185.0},{"date":"2025-02-28","close":4070.0},{"date":"2025-03-04","close":4090.0},{"date":"2025-03-05","close":4130.0},{"date":"2025-03-06","close":4185.0},{"date":"2025-03-07","close":4200.0},{"date":"2025-03-10","close":4100.0},{"date":"2025-03-11","close":4125.0},{"date":"2025-03-12","close":4190.0},{"date":"2025-03-13","close":4115.0},{"date":"2025-03-14","close":4140.0},{"date":"2025-03-17","close":4105.0},{"date":"2025-03-18","close":4105.0},{"date":"2025-03-19","close":4105.0},{"date":"2025-03-20","close":4120.0},{"date":"2025-03-21","close":4125.0},{"date":"2025-03-24","close":4205.0},{"date":"2025-03-25","close":4120.0},{"date":"2025-03-26","close":4040.0},{"date":"2025-03-27","close":4135.0},{"date":"2025-03-28","close":4050.0},{"date":"2025-03-31","close":4030.0},{"date":"2025-04-01","close":4110.0},{"date":"2025-04-02","close":4120.0},{"date":"2025-04-03","close":4215.0},{"date":"2025-04-04","close":4285.0},{"date":"2025-04-07","close":4075.0},{"date":"2025-04-08","close":4410.0},{"date":"2025-04-09","close":4420.0},{"date":"2025-04-10","close":4540.0},{"date":"2025-04-11","close":4640.0},{"date":"2025-04-14","close":4765.0},{"date":"2025-04-15","close":4780.0},{"date":"2025-04-16","close":5080.0},{"date":"2025-04-17","close":5140.0},{"date":"2025-04-18","close":5090.0},{"date":"2025-04-21","close":5110.0},{"date":"2025-04-22","close":5360.0},{"date":"2025-04-23","close":6310.0},{"date":"2025-04-24","close":5960.0},{"date":"2025-04-25","close":6090.0},{"date":"2025-04-28","close":6300.0},{"date":"2025-04-29","close":6680.0},{"date":"2025-04-30","close":6090.0},{"date":"2025-05-02","close":5850.0},{"date":"2025-05-07","close":6290.0},{"date":"2025-05-08","close":6300.0},{"date":"2025-05-09","close":6280.0},{"date":"2025-05-12","close":6060.0},{"date":"2025-05-13","close":6260.0},{"date":"2025-05-14","close":6170.0},{"date":"2025-05-15","close":5650.0},{"date":"2025-05-16","close":5540.0},{"date":"2025-05-19","close":5280.0},{"date":"2025-05-20","close":5330.0},{"date":"2025-05-21","close":5410.0},{"date":"2025-05-22","close":5350.0},{"date":"2025-05-23","close":5380.0},{"date":"2025-05-26","close":5320.0},{"date":"2025-05-27","close":5480.0},{"date":"2025-05-28","close":5350.0},{"date":"2025-05-29","close":5300.0},{"date":"2025-05-30","close":5300.0},{"date":"2025-06-02","close":5250.0},{"date":"2025-06-04","close":5360.0},{"date":"2025-06-05","close":5280.0},{"date":"2025-06-09","close":5380.0},{"date":"2025-06-10","close":5190.0},{"date":"2025-06-11","close":5180.0},{"date":"2025-06-12","close":5120.0},{"date":"2025-06-13","close":5120.0},{"date":"2025-06-16","close":5200.0},{"date":"2025-06-17","close":5450.0},{"date":"2025-06-18","close":5140.0},{"date":"2025-06-19","close":5060.0},{"date":"2025-06-20","close":5230.0},{"date":"2025-06-23","close":5300.0},{"date":"2025-06-24","close":5270.0},{"date":"2025-06-25","close":5180.0},{"date":"2025-06-26","close":5650.0},{"date":"2025-06-27","close":5350.0},{"date":"2025-06-30","close":5480.0},{"date":"2025-07-01","close":5640.0},{"date":"2025-07-02","close":5470.0},{"date":"2025-07-03","close":5510.0},{"date":"2025-07-04","close":5310.0},{"date":"2025-07-07","close":5180.0},{"date":"2025-07-08","close":5380.0},{"date":"2025-07-09","close":5410.0},{"date":"2025-07-10","close":5450.0},{"date":"2025-07-11","close":5450.0},{"date":"2025-07-14","close":5390.0},{"date":"2025-07-15","close":5380.0},{"date":"2025-07-16","close":5330.0},{"date":"2025-07-17","close":5450.0},{"date":"2025-07-18","close":5580.0},{"date":"2025-07-21","close":5430.0},{"date":"2025-07-22","close":5350.0},{"date":"2025-07-23","close":5320.0},{"date":"2025-07-24","close":5350.0},{"date":"2025-07-25","close":5270.0},{"date":"2025-07-28","close":5220.0},{"date":"2025-07-29","close":5260.0},{"date":"2025-07-30","close":5230.0},{"date":"2025-07-31","close":5290.0},{"date":"2025-08-01","close":5180.0},{"date":"2025-08-04","close":5250.0},{"date":"2025-08-05","close":5260.0},{"date":"2025-08-06","close":5310.0},{"date":"2025-08-07","close":5420.0},{"date":"2025-08-08","close":5780.0},{"date":"2025-08-11","close":5620.0},{"date":"2025-08-12","close":5700.0},{"date":"2025-08-13","close":5600.0},{"date":"2025-08-14","close":5620.0},{"date":"2025-08-18","close":5540.0},{"date":"2025-08-19","close":5390.0},{"date":"2025-08-20","close":5340.0},{"date":"2025-08-21","close":5280.0},{"date":"2025-08-22","close":5520.0},{"date":"2025-08-25","close":5630.0},{"date":"2025-08-26","close":5650.0},{"date":"2025-08-27","close":5630.0},{"date":"2025-08-28","close":5990.0},{"date":"2025-08-29","close":5970.0},{"date":"2025-09-01","close":6070.0},{"date":"2025-09-02","close":6370.0},{"date":"2025-09-03","close":6360.0},{"date":"2025-09-04","close":6360.0},{"date":"2025-09-05","close":6450.0},{"date":"2025-09-08","close":6980.0},{"date":"2025-09-09","close":6650.0},{"date":"2025-09-10","close":6630.0},{"date":"2025-09-11","close":6490.0},{"date":"2025-09-12","close":6560.0},{"date":"2025-09-15","close":6980.0},{"date":"2025-09-16","close":6900.0},{"date":"2025-09-17","close":6750.0},{"date":"2025-09-18","close":6620.0},{"date":"2025-09-19","close":6640.0},{"date":"2025-09-22","close":6550.0},{"date":"2025-09-23","close":6740.0},{"date":"2025-09-24","close":6860.0},{"date":"2025-09-25","close":6460.0},{"date":"2025-09-26","close":6440.0},{"date":"2025-09-29","close":6300.0},{"date":"2025-09-30","close":6300.0},{"date":"2025-10-01","close":6450.0},{"date":"2025-10-02","close":6550.0},{"date":"2025-10-10","close":6450.0},{"date":"2025-10-13","close":6410.0},{"date":"2025-10-14","close":6180.0},{"date":"2025-10-15","close":6150.0},{"date":"2025-10-16","close":6380.0},{"date":"2025-10-17","close":6170.0},{"date":"2025-10-20","close":6320.0},{"date":"2025-10-21","close":6150.0},{"date":"2025-10-22","close":6130.0},{"date":"2025-10-23","close":6210.0},{"date":"2025-10-24","close":6130.0},{"date":"2025-10-27","close":6180.0},{"date":"2025-10-28","close":6210.0},{"date":"2025-10-29","close":6140.0},{"date":"2025-10-30","close":6060.0},{"date":"2025-10-31","close":6040.0},{"date":"2025-11-03","close":5960.0},{"date":"2025-11-04","close":5900.0},{"date":"2025-11-05","close":6320.0},{"date":"2025-11-06","close":5960.0},{"date":"2025-11-07","close":5890.0},{"date":"2025-11-10","close":6320.0},{"date":"2025-11-11","close":6060.0},{"date":"2025-11-12","close":6220.0},{"date":"2025-11-13","close":6120.0},{"date":"2025-11-14","close":6080.0},{"date":"2025-11-17","close":6070.0},{"date":"2025-11-18","close":5910.0},{"date":"2025-11-19","close":6220.0},{"date":"2025-11-20","close":6170.0},{"date":"2025-11-21","close":6100.0},{"date":"2025-11-24","close":5990.0},{"date":"2025-11-25","close":6010.0},{"date":"2025-11-26","close":6230.0},{"date":"2025-11-27","close":6170.0},{"date":"2025-11-28","close":6230.0},{"date":"2025-12-01","close":6320.0},{"date":"2025-12-02","close":6590.0},{"date":"2025-12-03","close":6870.0},{"date":"2025-12-04","close":6580.0},{"date":"2025-12-05","close":6710.0},{"date":"2025-12-08","close":6550.0},{"date":"2025-12-09","close":7190.0},{"date":"2025-12-10","close":7070.0},{"date":"2025-12-11","close":7130.0},{"date":"2025-12-12","close":7140.0},{"date":"2025-12-15","close":6910.0},{"date":"2025-12-16","close":6970.0},{"date":"2025-12-17","close":6860.0},{"date":"2025-12-18","close":6610.0},{"date":"2025-12-19","close":6790.0},{"date":"2025-12-22","close":6790.0},{"date":"2025-12-23","close":6800.0},{"date":"2025-12-24","close":6810.0},{"date":"2025-12-26","close":6690.0},{"date":"2025-12-29","close":6770.0},{"date":"2025-12-30","close":7020.0},{"date":"2026-01-02","close":7530.0},{"date":"2026-01-05","close":7750.0},{"date":"2026-01-06","close":8030.0},{"date":"2026-01-07","close":8340.0},{"date":"2026-01-08","close":8350.0},{"date":"2026-01-09","close":8200.0},{"date":"2026-01-12","close":7900.0},{"date":"2026-01-13","close":7770.0},{"date":"2026-01-14","close":7550.0},{"date":"2026-01-15","close":7470.0},{"date":"2026-01-16","close":7500.0},{"date":"2026-01-19","close":7530.0},{"date":"2026-01-20","close":7420.0},{"date":"2026-01-21","close":6850.0},{"date":"2026-01-22","close":6950.0},{"date":"2026-01-23","close":7180.0},{"date":"2026-01-26","close":7350.0},{"date":"2026-01-27","close":7350.0},{"date":"2026-01-28","close":7070.0},{"date":"2026-01-29","close":7170.0},{"date":"2026-01-30","close":7130.0},{"date":"2026-02-02","close":7090.0},{"date":"2026-02-03","close":7320.0},{"date":"2026-02-04","close":8450.0},{"date":"2026-02-05","close":7860.0},{"date":"2026-02-06","close":7500.0},{"date":"2026-02-09","close":7770.0},{"date":"2026-02-10","close":8350.0},{"date":"2026-02-11","close":8280.0},{"date":"2026-02-12","close":8450.0},{"date":"2026-02-13","close":9550.0},{"date":"2026-02-19","close":9170.0},{"date":"2026-02-20","close":8490.0},{"date":"2026-02-23","close":8780.0},{"date":"2026-02-24","close":9250.0},{"date":"2026-02-25","close":9000.0},{"date":"2026-02-26","close":9060.0},{"date":"2026-02-27","close":8990.0},{"date":"2026-03-03","close":8900.0},{"date":"2026-03-04","close":7900.0},{"date":"2026-03-05","close":8410.0},{"date":"2026-03-06","close":8350.0},{"date":"2026-03-09","close":7910.0},{"date":"2026-03-10","close":8190.0},{"date":"2026-03-11","close":8320.0},{"date":"2026-03-12","close":8100.0},{"date":"2026-03-13","close":8250.0},{"date":"2026-03-16","close":8280.0},{"date":"2026-03-17","close":8140.0},{"date":"2026-03-18","close":8490.0},{"date":"2026-03-19","close":8190.0},{"date":"2026-03-20","close":8430.0},{"date":"2026-03-23","close":8310.0},{"date":"2026-03-24","close":8560.0},{"date":"2026-03-25","close":9610.0},{"date":"2026-03-26","close":8650.0},{"date":"2026-03-27","close":8850.0},{"date":"2026-03-30","close":8630.0},{"date":"2026-03-31","close":8440.0},{"date":"2026-04-01","close":8510.0},{"date":"2026-04-02","close":8190.0},{"date":"2026-04-03","close":8110.0},{"date":"2026-04-06","close":7830.0},{"date":"2026-04-07","close":7740.0},{"date":"2026-04-08","close":7860.0},{"date":"2026-04-09","close":8470.0},{"date":"2026-04-10","close":8410.0},{"date":"2026-04-13","close":8210.0},{"date":"2026-04-14","close":8500.0},{"date":"2026-04-15","close":8970.0},{"date":"2026-04-16","close":9110.0},{"date":"2026-04-17","close":10310.0},{"date":"2026-04-20","close":9980.0},{"date":"2026-04-21","close":9630.0},{"date":"2026-04-22","close":9310.0},{"date":"2026-04-23","close":9160.0},{"date":"2026-04-24","close":9850.0},{"date":"2026-04-27","close":10040.0},{"date":"2026-04-28","close":10040.0},{"date":"2026-04-29","close":9930.0},{"date":"2026-04-30","close":9720.0},{"date":"2026-05-04","close":9720.0},{"date":"2026-05-06","close":9320.0},{"date":"2026-05-07","close":9270.0},{"date":"2026-05-08","close":9350.0},{"date":"2026-05-11","close":9010.0},{"date":"2026-05-12","close":8840.0},{"date":"2026-05-13","close":8620.0},{"date":"2026-05-14","close":8630.0},{"date":"2026-05-15","close":8170.0},{"date":"2026-05-18","close":8010.0},{"date":"2026-05-19","close":7790.0},{"date":"2026-05-20","close":7620.0},{"date":"2026-05-21","close":7550.0},{"date":"2026-05-22","close":7920.0},{"date":"2026-05-26","close":7600.0},{"date":"2026-05-27","close":7410.0},{"date":"2026-05-28","close":7690.0},{"date":"2026-05-29","close":7480.0},{"date":"2026-06-01","close":7300.0},{"date":"2026-06-02","close":7130.0},{"date":"2026-06-04","close":6820.0},{"date":"2026-06-05","close":7080.0},{"date":"2026-06-08","close":7120.0},{"date":"2026-06-09","close":8330.0},{"date":"2026-06-10","close":8000.0},{"date":"2026-06-11","close":8370.0},{"date":"2026-06-12","close":8560.0},{"date":"2026-06-15","close":8260.0},{"date":"2026-06-16","close":8420.0},{"date":"2026-06-17","close":8840.0},{"date":"2026-06-18","close":8650.0},{"date":"2026-06-19","close":8070.0},{"date":"2026-06-22","close":7880.0},{"date":"2026-06-23","close":7730.0},{"date":"2026-06-24","close":8120.0},{"date":"2026-06-25","close":7990.0},{"date":"2026-06-26","close":7500.0},{"date":"2026-06-29","close":7730.0},{"date":"2026-06-30","close":7770.0},{"date":"2026-07-01","close":7960.0},{"date":"2026-07-02","close":7870.0},{"date":"2026-07-03","close":7900.0},{"date":"2026-07-06","close":7800.0},{"date":"2026-07-07","close":7650.0},{"date":"2026-07-08","close":7360.0},{"date":"2026-07-09","close":7410.0},{"date":"2026-07-10","close":7500.0},{"date":"2026-07-13","close":7270.0},{"date":"2026-07-14","close":6970.0},{"date":"2026-07-15","close":7680.0},{"date":"2026-07-16","close":7280.0},{"date":"2026-07-20","close":7000.0},{"date":"2026-07-21","close":7080.0},{"date":"2026-07-22","close":7080.0},{"date":"2026-07-23","close":7050.0},{"date":"2026-07-24","close":7000.0},{"date":"2026-07-27","close":6990.0},{"date":"2026-07-28","close":6780.0},{"date":"2026-07-29","close":6680.0},{"date":"2026-07-30","close":6800.0},{"date":"2026-07-31","close":7290.0},{"date":"2026-08-03","close":7220.0},{"date":"2026-08-04","close":7400.0},{"date":"2026-08-05","close":7640.0},{"date":"2026-08-06","close":7630.0},{"date":"2026-08-07","close":8320.0},{"date":"2026-08-10","close":8950.0},{"date":"2026-08-11","close":9250.0},{"date":"2026-08-12","close":9030.0},{"date":"2026-08-13","close":9150.0},{"date":"2026-08-14","close":9200.0},{"date":"2026-08-18","close":8890.0},{"date":"2026-08-19","close":9300.0},{"date":"2026-08-20","close":9740.0},{"date":"2026-08-21","close":9270.0},{"date":"2026-08-24","close":9800.0},{"date":"2026-08-25","close":9230.0},{"date":"2026-08-26","close":9300.0},{"date":"2026-08-27","close":9240.0},{"date":"2026-08-28","close":9260.0},{"date":"2026-08-31","close":9310.0},{"date":"2026-09-01","close":9310.0},{"date":"2026-09-02","close":8680.0},{"date":"2026-09-03","close":9380.0},{"date":"2026-09-04","close":9710.0},{"date":"2026-09-07","close":9920.0},{"date":"2026-09-08","close":9630.0},{"date":"2026-09-09","close":9440.0},{"date":"2026-09-10","close":9280.0},{"date":"2026-09-11","close":9410.0},{"date":"2026-09-14","close":9330.0},{"date":"2026-09-15","close":9890.0},{"date":"2026-09-16","close":9780.0},{"date":"2026-09-17","close":9600.0},{"date":"2026-09-18","close":9830.0},{"date":"2026-09-21","close":9800.0},{"date":"2026-09-22","close":9850.0},{"date":"2026-09-23","close":9930.0},{"date":"2026-09-28","close":9850.0},{"date":"2026-09-29","close":9760.0},{"date":"2026-09-30","close":9740.0},{"date":"2026-10-01","close":9820.0},{"date":"2026-10-02","close":9890.0},{"date":"2026-10-06","close":10490.0},{"date":"2026-10-07","close":10960.0},{"date":"2026-10-08","close":11340.0},{"date":"2026-10-12","close":11130.0},{"date":"2026-10-13","close":11600.0},{"date":"2026-10-14","close":11340.0},{"date":"2026-10-15","close":10610.0},{"date":"2026-10-16","close":10920.0},{"date":"2026-10-19","close":9890.0},{"date":"2026-10-20","close":9620.0},{"date":"2026-10-21","close":9450.0},{"date":"2026-10-22","close":8740.0},{"date":"2026-10-23","close":8760.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-19568.0,"foreign_net":10902.0,"institution_net":8666.0},{"date":"2026-10-21","retail_net":1822.0,"foreign_net":15671.0,"institution_net":-17493.0},{"date":"2026-10-20","retail_net":4957.0,"foreign_net":4430.0,"institution_net":-9387.0},{"date":"2026-10-19","retail_net":42335.0,"foreign_net":-40508.0,"institution_net":-1827.0},{"date":"2026-10-16","retail_net":-12050.0,"foreign_net":6627.0,"institution_net":5423.0},{"date":"2026-10-15","retail_net":31362.0,"foreign_net":-24912.0,"institution_net":-6450.0},{"date":"2026-10-14","retail_net":26524.0,"foreign_net":-22815.0,"institution_net":-3709.0},{"date":"2026-10-13","retail_net":-2738.0,"foreign_net":35987.0,"institution_net":-33249.0},{"date":"2026-10-12","retail_net":55028.0,"foreign_net":-54788.0,"institution_net":-240.0},{"date":"2026-10-08","retail_net":25249.0,"foreign_net":-24928.0,"institution_net":-321.0},{"date":"2026-10-07","retail_net":-57737.0,"foreign_net":107099.0,"institution_net":-49362.0},{"date":"2026-10-06","retail_net":-180096.0,"foreign_net":186969.0,"institution_net":-6873.0},{"date":"2026-10-02","retail_net":6838.0,"foreign_net":-6224.0,"institution_net":-614.0},{"date":"2026-10-01","retail_net":8702.0,"foreign_net":-9157.0,"institution_net":455.0},{"date":"2026-09-30","retail_net":-39132.0,"foreign_net":44922.0,"institution_net":-5790.0},{"date":"2026-09-29","retail_net":5071.0,"foreign_net":-10867.0,"institution_net":5796.0},{"date":"2026-09-28","retail_net":37213.0,"foreign_net":-32906.0,"institution_net":-4307.0},{"date":"2026-09-23","retail_net":-25300.0,"foreign_net":25329.0,"institution_net":-29.0},{"date":"2026-09-22","retail_net":-39924.0,"foreign_net":40250.0,"institution_net":-326.0},{"date":"2026-09-21","retail_net":-10490.0,"foreign_net":11594.0,"institution_net":-1104.0},{"date":"2026-09-18","retail_net":-26338.0,"foreign_net":27939.0,"institution_net":-1601.0},{"date":"2026-09-17","retail_net":71292.0,"foreign_net":-77053.0,"institution_net":5761.0},{"date":"2026-09-16","retail_net":13947.0,"foreign_net":-12303.0,"institution_net":-1644.0},{"date":"2026-09-15","retail_net":-74919.0,"foreign_net":74644.0,"institution_net":275.0},{"date":"2026-09-14","retail_net":32322.0,"foreign_net":-31992.0,"institution_net":-330.0},{"date":"2026-09-11","retail_net":-17631.0,"foreign_net":11603.0,"institution_net":6028.0},{"date":"2026-09-10","retail_net":-16519.0,"foreign_net":11398.0,"institution_net":5121.0},{"date":"2026-09-09","retail_net":73881.0,"foreign_net":-71068.0,"institution_net":-2813.0},{"date":"2026-09-08","retail_net":51084.0,"foreign_net":-51403.0,"institution_net":319.0},{"date":"2026-09-07","retail_net":14151.0,"foreign_net":-14763.0,"institution_net":612.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":-19568.0,"foreign_net":10902.0,"institution_net":8666.0},"d3":{"retail_net":-12789.0,"foreign_net":31003.0,"institution_net":-18214.0},"d7":{"retail_net":75382.0,"foreign_net":-50605.0,"institution_net":-24777.0},"d14":{"retail_net":-69372.0,"foreign_net":184353.0,"institution_net":-114981.0},"d30":{"retail_net":-20664.0,"foreign_net":129677.0,"institution_net":-109013.0}},"analysis":"최근 5일 외국인 순매수 -2878.00, 기관 순매수 -1.46만. 30일 누적: 외국인 12.97만, 기관 -10.90만.","foreign_flow":-2878.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-14618.0},"insider_trades":[],"price_analysis":{"current":8520.0,"low_30d":8500.0,"support":8839.0,"high_30d":11890.0,"change_1d":-2.5,"change_7d":-12.8,"change_30d":-10.5,"resistance":11551.0,"position_in_range":1.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":5.31,"per":121.22,"quarter":"2024-Q2"},{"pbr":4.66,"per":22.94,"quarter":"2024-Q3"},{"pbr":4.83,"per":19.41,"quarter":"2024-Q4"},{"pbr":5.04,"per":21.48,"quarter":"2025-Q1"},{"pbr":6.34,"per":70.4,"quarter":"2025-Q2"},{"pbr":6.9,"per":null,"quarter":"2025-Q3"},{"pbr":7.99,"per":null,"quarter":"2025-Q4"},{"pbr":9.44,"per":null,"quarter":"2026-Q1"},{"pbr":8.59,"per":null,"quarter":"2026-Q2"},{"pbr":8.57,"per":null,"quarter":"현재"}],"timeline":[{"close":4130.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":4050.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":3860.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":4030.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":5480.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":6300.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":7020.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":8440.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":7770.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":6.57,"pbr_5y_low":4.66,"per_5y_avg":51.09,"per_5y_low":19.41,"current_pbr":8.57,"current_per":null,"pbr_5y_high":9.44,"per_5y_high":121.22,"pbr_5y_median":6.34,"per_5y_median":22.94,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":null,"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":["전분기 대비 매출 40% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +39.9%"},"momentum":{"grade":"D","reason":"RSI 41"},"valuation":{"grade":"C","reason":"적자 (EPS -46, PBR 8.67x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 0.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.37,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.7,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.27,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.88,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":40.38,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.33,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-6.45,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":5.31,"per":121.22,"close":4130.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.66,"per":22.94,"close":4050.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":4.83,"per":19.41,"close":3860.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":5.04,"per":21.48,"close":4030.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":6.34,"per":70.4,"close":5480.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":6.9,"per":null,"close":6300.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":7.99,"per":null,"close":7020.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":9.44,"per":null,"close":8440.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":8.59,"per":null,"close":7770.0,"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":"PBR","value":"8.7배"},{"label":"ROE","value":"0.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":7.01,"pbr":null,"per":null,"roa":0.0037227292221368594,"roe":0.006983608642412875,"revenue":16701768501.0,"market_cap":null,"net_income":517899713.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.40382990218048886,"total_assets":139118287175.0,"total_equity":74159326434.0,"profit_margin":0.031008675097430032,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1638211196.0,"operating_margin":0.09808609165561802},{"eps":9.32,"pbr":10.05,"per":null,"roa":0.005123696094785737,"roe":0.009393756832435226,"revenue":11938571494.0,"market_cap":718200000000.0,"net_income":688790740.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3823560747861783,"total_assets":134432395532.0,"total_equity":73324310208.0,"profit_margin":0.05769456926619466,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":300830342.0,"operating_margin":0.02519818574200348},{"eps":-58.74,"pbr":null,"per":null,"roa":-0.032411842376012426,"roe":-0.06023615562487503,"revenue":11897470660.0,"market_cap":null,"net_income":-4340447460.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.29359470553214206,"total_assets":133915480942.0,"total_equity":72057179197.0,"profit_margin":-0.3648210265895289,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-241118957.0,"operating_margin":-0.02026640484272478},{"eps":-3.86,"pbr":null,"per":null,"roa":-0.0021337208963326734,"roe":-0.003809555097465931,"revenue":12479842279.0,"market_cap":null,"net_income":-285172613.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3002623422818018,"total_assets":133650382058.0,"total_equity":74857196104.0,"profit_margin":-0.022850658415760897,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":65724728.0,"operating_margin":0.005266471044317274},{"eps":-44.34,"pbr":null,"per":null,"roa":-0.026924782230685396,"roe":-0.046244463922824885,"revenue":13677613272.0,"market_cap":null,"net_income":-3275983984.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.373566201455619,"total_assets":121671698435.0,"total_equity":70840565683.0,"profit_margin":-0.23951430113223046,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1626720438.0,"operating_margin":0.11893306278297294},{"eps":-1.71,"pbr":null,"per":null,"roa":-0.0010280687285248152,"roe":-0.0019270982724159834,"revenue":14410368068.0,"market_cap":null,"net_income":-126216281.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.32679181751487235,"total_assets":122770275467.0,"total_equity":65495508354.0,"profit_margin":-0.008758713199025001,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":509129603.0,"operating_margin":0.03533078409916434},{"eps":3.28,"pbr":null,"per":null,"roa":0.001973277338476818,"roe":0.003696392169205739,"revenue":15734078849.0,"market_cap":null,"net_income":242252581.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.27602188159086427,"total_assets":122766615861.0,"total_equity":65537575536.0,"profit_margin":0.015396680245783608,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":376128080.0,"operating_margin":0.023905313022116025},{"eps":120.61,"pbr":null,"per":null,"roa":0.06722837760873179,"roe":0.12500543324473254,"revenue":10989727260.0,"market_cap":null,"net_income":8911651325.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.35058796973274475,"total_assets":132557881686.0,"total_equity":71290111907.0,"profit_margin":0.8109074150944853,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":896797410.0,"operating_margin":0.08160324535660951},{"eps":65.45,"pbr":null,"per":null,"roa":0.03930376183630945,"roe":0.07586654008701178,"revenue":19153486318.0,"market_cap":null,"net_income":4836091680.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4464660181976172,"total_assets":123043990042.0,"total_equity":63744724281.0,"profit_margin":0.25249145767552267,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3954722902.0,"operating_margin":0.2064753557833199},{"eps":9.48,"pbr":null,"per":null,"roa":0.006054328135047076,"roe":0.011568875011762415,"revenue":12901257280.0,"market_cap":null,"net_income":700125706.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.38886391761036176,"total_assets":115640528624.0,"total_equity":60518045643.0,"profit_margin":0.05426802138775733,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":965285219.0,"operating_margin":0.07482101922705009},{"eps":-18.99,"pbr":null,"per":null,"roa":-0.011830481874470005,"roe":-0.023378588414571373,"revenue":11486168945.0,"market_cap":null,"net_income":-1403069207.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.17542094136418782,"total_assets":118597807079.0,"total_equity":60015137874.0,"profit_margin":-0.12215293138368513,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2782617712.0,"operating_margin":-0.24225812151329104},{"eps":-21.87,"pbr":null,"per":null,"roa":-0.012756068826840664,"roe":-0.02641449681796979,"revenue":7837548804.0,"market_cap":null,"net_income":-1615965632.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2823207971439638,"total_assets":126682103549.0,"total_equity":61177225640.0,"profit_margin":-0.2061825287997275,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1334432403.0,"operating_margin":-0.17026144734421994}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":34.07,"per":121.22,"date":"2024-06","close":4130.0,"source":"reported"},{"eps":34.07,"per":120.49,"date":"2024-07","close":4105.0,"source":"reported"},{"eps":34.07,"per":117.11,"date":"2024-08","close":3990.0,"source":"reported"},{"eps":176.55,"per":22.94,"date":"2024-09","close":4050.0,"source":"reported"},{"eps":176.55,"per":24.41,"date":"2024-10","close":4310.0,"source":"reported"},{"eps":176.55,"per":22.71,"date":"2024-11","close":4010.0,"source":"reported"},{"eps":198.82,"per":19.41,"date":"2024-12","close":3860.0,"source":"reported"},{"eps":198.82,"per":19.64,"date":"2025-01","close":3905.0,"source":"reported"},{"eps":198.82,"per":20.47,"date":"2025-02","close":4070.0,"source":"reported"},{"eps":187.63,"per":21.48,"date":"2025-03","close":4030.0,"source":"reported"},{"eps":187.63,"per":32.46,"date":"2025-04","close":6090.0,"source":"reported"},{"eps":187.63,"per":28.25,"date":"2025-05","close":5300.0,"source":"reported"},{"eps":77.84,"per":70.4,"date":"2025-06","close":5480.0,"source":"reported"},{"eps":77.84,"per":67.96,"date":"2025-07","close":5290.0,"source":"reported"},{"eps":77.84,"per":76.7,"date":"2025-08","close":5970.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":52.38,"std":38.62,"count":15,"current":76.7,"lower_1sd":13.76,"upper_1sd":90.99},"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":"코미팜","phase":"above-fold","symbol_resolved":true}