{"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":"2026-10-23T09:52:19.121354+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":6.2,"direction":"higher_better","percentile":59},{"name":"영업이익 성장률","unit":"%","value":-20.1,"direction":"higher_better","percentile":30}],"summary":"매출 +6.2%","percentile":44},"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":47.9,"direction":null,"percentile":48},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":4.9,"direction":"higher_better","percentile":59}],"summary":"RSI 48","percentile":46},"valuation":{"grade":"C","metrics":[],"summary":"PER 7.59x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.17,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":10.7,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":14.55,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.97,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.2%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":4.03,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.06,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":450.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.35,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 4.0x, 순차입금비율 0.1x","percentile":84}},"signals":[],"summary":"옵투스제약(131030)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1048.02억. 현재가 5,940원, 전일 대비 +0.7%, 30일 +4.9%. PER 7.6배 / ROE 2.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 1756.00, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":46.204715142799614,"grade":"D","trend":"하락","atr_14":368.57142857142856,"rsi_14":47.924528301886795,"sma_20":6077.5,"sma_60":5826.083333333333,"comment":"하락 추세, RSI 48","analysis":"RSI(14) 47.9로 중립 구간입니다. MACD(46.20)가 시그널선(79.43)을 하회합니다(데드크로스). SMA20 6078, SMA60 5826 — 혼조세입니다. 볼린저밴드 5584~6571 (현재 위치 36%).","bb_lower":5584.149212020493,"bb_upper":6570.850787979507,"macd_signal":79.42985003298564},"change_pct":-0.68,"chart_data":[{"date":"2024-10-23","open":6560,"high":6690,"low":6350,"close":6510,"volume":72982,"rsi_14":37.5,"sma_20":7005.0,"sma_60":6954.67,"sma_120":6908.33},{"date":"2024-10-24","open":6470,"high":6500,"low":6320,"close":6320,"volume":96590,"rsi_14":37.5,"sma_20":6956.0,"sma_60":6929.33,"sma_120":6909.08},{"date":"2024-10-25","open":6320,"high":6470,"low":6230,"close":6390,"volume":58515,"rsi_14":37.22,"sma_20":6905.5,"sma_60":6906.33,"sma_120":6911.92},{"date":"2024-10-28","open":6330,"high":6660,"low":6330,"close":6570,"volume":59833,"rsi_14":38.33,"sma_20":6873.0,"sma_60":6888.83,"sma_120":6915.5},{"date":"2024-10-29","open":6520,"high":6590,"low":6330,"close":6470,"volume":82420,"rsi_14":41.83,"sma_20":6827.0,"sma_60":6869.17,"sma_120":6916.67},{"date":"2024-10-30","open":6470,"high":6530,"low":6300,"close":6370,"volume":48674,"rsi_14":28.02,"sma_20":6785.0,"sma_60":6848.17,"sma_120":6917.25},{"date":"2024-10-31","open":6320,"high":6470,"low":6200,"close":6400,"volume":28505,"rsi_14":32.34,"sma_20":6751.5,"sma_60":6830.17,"sma_120":6917.67},{"date":"2024-11-01","open":6380,"high":6420,"low":6210,"close":6380,"volume":79700,"rsi_14":33.96,"sma_20":6726.5,"sma_60":6812.33,"sma_120":6918.25},{"date":"2024-11-04","open":6340,"high":6560,"low":6240,"close":6510,"volume":62232,"rsi_14":32.26,"sma_20":6704.0,"sma_60":6796.33,"sma_120":6920.0},{"date":"2024-11-05","open":6460,"high":6560,"low":6430,"close":6490,"volume":25435,"rsi_14":27.7,"sma_20":6673.5,"sma_60":6785.0,"sma_120":6922.0},{"date":"2024-11-06","open":6530,"high":6550,"low":6270,"close":6360,"volume":60854,"rsi_14":27.33,"sma_20":6651.0,"sma_60":6785.33,"sma_120":6923.42},{"date":"2024-11-07","open":6360,"high":6370,"low":6100,"close":6190,"volume":88499,"rsi_14":30.6,"sma_20":6602.0,"sma_60":6778.0,"sma_120":6923.0},{"date":"2024-11-08","open":6120,"high":6320,"low":6120,"close":6250,"volume":34931,"rsi_14":34.06,"sma_20":6565.0,"sma_60":6764.33,"sma_120":6924.08},{"date":"2024-11-11","open":6260,"high":6260,"low":5930,"close":6080,"volume":68302,"rsi_14":33.33,"sma_20":6524.5,"sma_60":6749.0,"sma_120":6922.83},{"date":"2024-11-12","open":6020,"high":6100,"low":5650,"close":5660,"volume":235567,"rsi_14":26.26,"sma_20":6454.5,"sma_60":6724.5,"sma_120":6918.08},{"date":"2024-11-13","open":5500,"high":5740,"low":5390,"close":5550,"volume":178024,"rsi_14":27.49,"sma_20":6374.5,"sma_60":6698.5,"sma_120":6912.67},{"date":"2024-11-14","open":5510,"high":5610,"low":5260,"close":5260,"volume":147698,"rsi_14":20.73,"sma_20":6285.5,"sma_60":6670.33,"sma_120":6905.58},{"date":"2024-11-15","open":5260,"high":5480,"low":5230,"close":5450,"volume":83261,"rsi_14":21.13,"sma_20":6222.5,"sma_60":6645.83,"sma_120":6900.0},{"date":"2024-11-18","open":5410,"high":5600,"low":5410,"close":5470,"volume":46433,"rsi_14":23.12,"sma_20":6161.5,"sma_60":6617.0,"sma_120":6895.0},{"date":"2024-11-19","open":5390,"high":5570,"low":5390,"close":5460,"volume":46541,"rsi_14":24.29,"sma_20":6107.0,"sma_60":6590.5,"sma_120":6890.0},{"date":"2024-11-20","open":5450,"high":5650,"low":5430,"close":5550,"volume":41285,"rsi_14":26.78,"sma_20":6059.0,"sma_60":6566.5,"sma_120":6886.0},{"date":"2024-11-21","open":5480,"high":5570,"low":5380,"close":5430,"volume":77907,"rsi_14":25.39,"sma_20":6014.5,"sma_60":6544.17,"sma_120":6881.17},{"date":"2024-11-22","open":5480,"high":5530,"low":5410,"close":5430,"volume":24992,"rsi_14":20.0,"sma_20":5966.5,"sma_60":6523.5,"sma_120":6876.25},{"date":"2024-11-25","open":5500,"high":5610,"low":5440,"close":5600,"volume":38325,"rsi_14":27.18,"sma_20":5918.0,"sma_60":6503.17,"sma_120":6874.17},{"date":"2024-11-26","open":5520,"high":5620,"low":5520,"close":5600,"volume":34027,"rsi_14":29.12,"sma_20":5874.5,"sma_60":6483.67,"sma_120":6871.83},{"date":"2024-11-27","open":5620,"high":5650,"low":5480,"close":5500,"volume":29892,"rsi_14":30.29,"sma_20":5831.0,"sma_60":6457.83,"sma_120":6866.83},{"date":"2024-11-28","open":5500,"high":5590,"low":5480,"close":5510,"volume":27107,"rsi_14":28.24,"sma_20":5786.5,"sma_60":6433.83,"sma_120":6861.5},{"date":"2024-11-29","open":5480,"high":5630,"low":5300,"close":5350,"volume":65164,"rsi_14":28.4,"sma_20":5735.0,"sma_60":6410.0,"sma_120":6855.0},{"date":"2024-12-02","open":5400,"high":5470,"low":5270,"close":5270,"volume":33903,"rsi_14":35.56,"sma_20":5673.0,"sma_60":6379.83,"sma_120":6847.67},{"date":"2024-12-03","open":5260,"high":5500,"low":5260,"close":5370,"volume":36764,"rsi_14":43.28,"sma_20":5617.0,"sma_60":6353.83,"sma_120":6841.58},{"date":"2024-12-04","open":5250,"high":5420,"low":5250,"close":5300,"volume":32493,"rsi_14":51.79,"sma_20":5564.0,"sma_60":6328.83,"sma_120":6834.75},{"date":"2024-12-05","open":5300,"high":5380,"low":5240,"close":5300,"volume":29651,"rsi_14":41.94,"sma_20":5519.5,"sma_60":6308.67,"sma_120":6827.25},{"date":"2024-12-06","open":5300,"high":5330,"low":4990,"close":5320,"volume":86979,"rsi_14":41.94,"sma_20":5473.0,"sma_60":6288.33,"sma_120":6819.67},{"date":"2024-12-09","open":5310,"high":5310,"low":4880,"close":4955,"volume":212647,"rsi_14":30.35,"sma_20":5416.75,"sma_60":6266.92,"sma_120":6809.46},{"date":"2024-12-10","open":4855,"high":5270,"low":4855,"close":5250,"volume":55505,"rsi_14":39.93,"sma_20":5396.25,"sma_60":6248.92,"sma_120":6802.54},{"date":"2024-12-11","open":5200,"high":5430,"low":5190,"close":5340,"volume":40666,"rsi_14":46.92,"sma_20":5385.75,"sma_60":6234.25,"sma_120":6796.79},{"date":"2024-12-12","open":5440,"high":5480,"low":5370,"close":5390,"volume":27080,"rsi_14":48.68,"sma_20":5392.25,"sma_60":6220.58,"sma_120":6788.96},{"date":"2024-12-13","open":5390,"high":5490,"low":5360,"close":5470,"volume":23849,"rsi_14":45.42,"sma_20":5393.25,"sma_60":6205.08,"sma_120":6771.62},{"date":"2024-12-16","open":5470,"high":5610,"low":5470,"close":5590,"volume":41945,"rsi_14":49.68,"sma_20":5399.25,"sma_60":6190.75,"sma_120":6758.04},{"date":"2024-12-17","open":5670,"high":5900,"low":5530,"close":5800,"volume":183125,"rsi_14":59.09,"sma_20":5416.25,"sma_60":6179.42,"sma_120":6749.79},{"date":"2024-12-18","open":5750,"high":5900,"low":5640,"close":5840,"volume":60108,"rsi_14":59.82,"sma_20":5430.75,"sma_60":6164.92,"sma_120":6745.12},{"date":"2024-12-19","open":5890,"high":5890,"low":5630,"close":5690,"volume":46815,"rsi_14":60.18,"sma_20":5443.75,"sma_60":6138.08,"sma_120":6738.12},{"date":"2024-12-20","open":5680,"high":5710,"low":5590,"close":5630,"volume":30281,"rsi_14":60.91,"sma_20":5453.75,"sma_60":6108.58,"sma_120":6730.79},{"date":"2024-12-23","open":6910,"high":7310,"low":6550,"close":7310,"volume":1693405,"rsi_14":80.03,"sma_20":5539.25,"sma_60":6110.08,"sma_120":6727.38},{"date":"2024-12-24","open":7350,"high":7930,"low":6190,"close":6270,"volume":2372774,"rsi_14":61.55,"sma_20":5572.75,"sma_60":6091.42,"sma_120":6720.88},{"date":"2024-12-26","open":6510,"high":6770,"low":6350,"close":6580,"volume":1121438,"rsi_14":64.19,"sma_20":5626.75,"sma_60":6080.92,"sma_120":6716.71},{"date":"2024-12-27","open":6410,"high":6700,"low":6110,"close":6170,"volume":459975,"rsi_14":58.67,"sma_20":5659.75,"sma_60":6065.92,"sma_120":6709.04},{"date":"2024-12-30","open":6180,"high":6260,"low":6020,"close":6100,"volume":276772,"rsi_14":62.43,"sma_20":5697.25,"sma_60":6052.92,"sma_120":6698.38},{"date":"2025-01-02","open":6100,"high":6320,"low":5860,"close":6120,"volume":307560,"rsi_14":60.05,"sma_20":5739.75,"sma_60":6038.92,"sma_120":6681.04},{"date":"2025-01-03","open":6120,"high":6300,"low":6100,"close":6300,"volume":238876,"rsi_14":60.86,"sma_20":5786.25,"sma_60":6025.58,"sma_120":6663.04},{"date":"2025-01-06","open":6300,"high":6310,"low":6160,"close":6300,"volume":142422,"rsi_14":60.41,"sma_20":5836.25,"sma_60":6017.08,"sma_120":6644.12},{"date":"2025-01-07","open":6330,"high":6450,"low":6200,"close":6390,"volume":176451,"rsi_14":60.5,"sma_20":5890.75,"sma_60":6004.08,"sma_120":6613.12},{"date":"2025-01-08","open":6390,"high":6600,"low":6280,"close":6440,"volume":210016,"rsi_14":59.86,"sma_20":5946.75,"sma_60":5994.92,"sma_120":6586.21},{"date":"2025-01-09","open":6400,"high":6640,"low":6200,"close":6550,"volume":234957,"rsi_14":58.91,"sma_20":6026.5,"sma_60":5989.25,"sma_120":6560.62},{"date":"2025-01-10","open":6480,"high":6560,"low":6280,"close":6300,"volume":105301,"rsi_14":55.2,"sma_20":6079.0,"sma_60":5976.58,"sma_120":6536.88},{"date":"2025-01-13","open":6300,"high":6360,"low":6260,"close":6320,"volume":55874,"rsi_14":57.34,"sma_20":6128.0,"sma_60":5962.75,"sma_120":6515.71},{"date":"2025-01-14","open":6300,"high":6380,"low":6270,"close":6280,"volume":55760,"rsi_14":57.61,"sma_20":6172.5,"sma_60":5950.08,"sma_120":6497.04},{"date":"2025-01-15","open":6310,"high":6310,"low":6110,"close":6200,"volume":87963,"rsi_14":29.21,"sma_20":6209.0,"sma_60":5941.58,"sma_120":6481.21},{"date":"2025-01-16","open":6280,"high":6670,"low":6220,"close":6600,"volume":347036,"rsi_14":58.13,"sma_20":6259.5,"sma_60":5940.08,"sma_120":6470.96},{"date":"2025-01-17","open":6580,"high":6590,"low":6400,"close":6450,"volume":85479,"rsi_14":46.52,"sma_20":6292.0,"sma_60":5938.42,"sma_120":6457.29},{"date":"2025-01-20","open":6460,"high":6530,"low":6390,"close":6470,"volume":66903,"rsi_14":60.14,"sma_20":6323.5,"sma_60":5937.75,"sma_120":6446.21},{"date":"2025-01-21","open":6470,"high":6520,"low":6330,"close":6380,"volume":69495,"rsi_14":59.33,"sma_20":6358.0,"sma_60":5938.75,"sma_120":6434.04},{"date":"2025-01-22","open":6410,"high":6600,"low":6380,"close":6540,"volume":74238,"rsi_14":62.8,"sma_20":6403.5,"sma_60":5941.25,"sma_120":6423.79},{"date":"2025-01-23","open":6550,"high":6550,"low":6330,"close":6390,"volume":90123,"rsi_14":52.8,"sma_20":6357.5,"sma_60":5938.25,"sma_120":6413.54},{"date":"2025-01-24","open":6550,"high":6550,"low":6370,"close":6390,"volume":54706,"rsi_14":52.8,"sma_20":6363.5,"sma_60":5936.92,"sma_120":6403.04},{"date":"2025-01-31","open":6300,"high":6550,"low":6300,"close":6490,"volume":98937,"rsi_14":53.09,"sma_20":6359.0,"sma_60":5938.92,"sma_120":6393.54},{"date":"2025-02-03","open":6380,"high":6480,"low":6050,"close":6220,"volume":148435,"rsi_14":44.02,"sma_20":6361.5,"sma_60":5935.92,"sma_120":6383.04},{"date":"2025-02-04","open":6230,"high":6310,"low":6180,"close":6220,"volume":43813,"rsi_14":40.46,"sma_20":6367.5,"sma_60":5933.25,"sma_120":6372.79},{"date":"2025-02-05","open":6750,"high":7860,"low":6630,"close":7070,"volume":6848112,"rsi_14":66.52,"sma_20":6415.0,"sma_60":5942.58,"sma_120":6369.46},{"date":"2025-02-06","open":7080,"high":7260,"low":6600,"close":7220,"volume":737244,"rsi_14":68.29,"sma_20":6461.0,"sma_60":5954.75,"sma_120":6369.88},{"date":"2025-02-07","open":7260,"high":7260,"low":6960,"close":6960,"volume":344571,"rsi_14":62.69,"sma_20":6494.0,"sma_60":5964.75,"sma_120":6375.04},{"date":"2025-02-10","open":6960,"high":7090,"low":6710,"close":6930,"volume":222292,"rsi_14":63.88,"sma_20":6521.0,"sma_60":5977.08,"sma_120":6377.54},{"date":"2025-02-11","open":7030,"high":7030,"low":6700,"close":6700,"volume":148544,"rsi_14":52.03,"sma_20":6534.0,"sma_60":5984.58,"sma_120":6374.46},{"date":"2025-02-12","open":6770,"high":6870,"low":6560,"close":6590,"volume":113928,"rsi_14":52.89,"sma_20":6536.0,"sma_60":5993.08,"sma_120":6371.04},{"date":"2025-02-13","open":6600,"high":6740,"low":6600,"close":6630,"volume":62908,"rsi_14":53.28,"sma_20":6552.5,"sma_60":6009.25,"sma_120":6366.88},{"date":"2025-02-14","open":6680,"high":6830,"low":6550,"close":6630,"volume":67017,"rsi_14":55.32,"sma_20":6568.0,"sma_60":6027.25,"sma_120":6362.88},{"date":"2025-02-17","open":6630,"high":6770,"low":6630,"close":6750,"volume":56440,"rsi_14":54.55,"sma_20":6591.5,"sma_60":6052.08,"sma_120":6361.21},{"date":"2025-02-18","open":6770,"high":6770,"low":6570,"close":6670,"volume":80516,"rsi_14":56.25,"sma_20":6615.0,"sma_60":6072.42,"sma_120":6359.12},{"date":"2025-02-19","open":6650,"high":6700,"low":6510,"close":6600,"volume":60279,"rsi_14":54.55,"sma_20":6615.0,"sma_60":6091.25,"sma_120":6354.12},{"date":"2025-02-20","open":6650,"high":6740,"low":6600,"close":6700,"volume":85393,"rsi_14":54.55,"sma_20":6627.5,"sma_60":6111.92,"sma_120":6351.21},{"date":"2025-02-21","open":6650,"high":6740,"low":6640,"close":6670,"volume":49954,"rsi_14":60.87,"sma_20":6637.5,"sma_60":6130.58,"sma_120":6348.54},{"date":"2025-02-24","open":6630,"high":6850,"low":6550,"close":6750,"volume":96450,"rsi_14":62.33,"sma_20":6656.0,"sma_60":6152.58,"sma_120":6348.38},{"date":"2025-02-25","open":6710,"high":6880,"low":6640,"close":6820,"volume":137894,"rsi_14":40.88,"sma_20":6670.0,"sma_60":6175.75,"sma_120":6349.62},{"date":"2025-02-26","open":6810,"high":6920,"low":6710,"close":6780,"volume":117709,"rsi_14":32.54,"sma_20":6689.5,"sma_60":6195.42,"sma_120":6349.29},{"date":"2025-02-27","open":6800,"high":6890,"low":6740,"close":6840,"volume":114481,"rsi_14":44.34,"sma_20":6712.0,"sma_60":6216.08,"sma_120":6349.88},{"date":"2025-02-28","open":6840,"high":6870,"low":6580,"close":6620,"volume":124317,"rsi_14":37.6,"sma_20":6718.5,"sma_60":6234.75,"sma_120":6346.29},{"date":"2025-03-04","open":6620,"high":6880,"low":6260,"close":6490,"volume":64570,"rsi_14":40.87,"sma_20":6732.0,"sma_60":6251.08,"sma_120":6342.46},{"date":"2025-03-05","open":6490,"high":6890,"low":6490,"close":6860,"volume":103015,"rsi_14":59.57,"sma_20":6764.0,"sma_60":6276.25,"sma_120":6343.12},{"date":"2025-03-06","open":6870,"high":6870,"low":6650,"close":6760,"volume":57335,"rsi_14":54.42,"sma_20":6748.5,"sma_60":6301.08,"sma_120":6340.46},{"date":"2025-03-07","open":6710,"high":6850,"low":6690,"close":6750,"volume":73081,"rsi_14":54.05,"sma_20":6725.0,"sma_60":6324.08,"sma_120":6338.96},{"date":"2025-03-10","open":6750,"high":6830,"low":6620,"close":6770,"volume":44170,"rsi_14":50.72,"sma_20":6715.5,"sma_60":6348.58,"sma_120":6338.71},{"date":"2025-03-11","open":6670,"high":6690,"low":6500,"close":6650,"volume":58729,"rsi_14":49.3,"sma_20":6701.5,"sma_60":6371.08,"sma_120":6339.88},{"date":"2025-03-12","open":6580,"high":6710,"low":6580,"close":6630,"volume":30356,"rsi_14":51.09,"sma_20":6698.0,"sma_60":6392.92,"sma_120":6340.62},{"date":"2025-03-13","open":6630,"high":6690,"low":6550,"close":6580,"volume":32373,"rsi_14":45.45,"sma_20":6697.5,"sma_60":6420.0,"sma_120":6343.46},{"date":"2025-03-14","open":6540,"high":6700,"low":6540,"close":6660,"volume":20495,"rsi_14":49.64,"sma_20":6699.0,"sma_60":6443.5,"sma_120":6346.21},{"date":"2025-03-17","open":6660,"high":6780,"low":6610,"close":6740,"volume":38747,"rsi_14":49.64,"sma_20":6704.5,"sma_60":6466.83,"sma_120":6350.54},{"date":"2025-03-18","open":6780,"high":6790,"low":6660,"close":6670,"volume":34812,"rsi_14":44.53,"sma_20":6700.5,"sma_60":6488.17,"sma_120":6354.38},{"date":"2025-03-19","open":6670,"high":6680,"low":6580,"close":6580,"volume":69282,"rsi_14":42.96,"sma_20":6696.0,"sma_60":6506.67,"sma_120":6355.88},{"date":"2025-03-20","open":6650,"high":6650,"low":6390,"close":6410,"volume":77298,"rsi_14":35.95,"sma_20":6686.5,"sma_60":6520.33,"sma_120":6355.54},{"date":"2025-03-21","open":6410,"high":6580,"low":6360,"close":6570,"volume":50355,"rsi_14":48.3,"sma_20":6680.0,"sma_60":6533.17,"sma_120":6356.29},{"date":"2025-03-24","open":6570,"high":6670,"low":6500,"close":6650,"volume":24073,"rsi_14":55.63,"sma_20":6679.0,"sma_60":6546.67,"sma_120":6355.79},{"date":"2025-03-25","open":6680,"high":6680,"low":6510,"close":6620,"volume":18310,"rsi_14":38.89,"sma_20":6672.5,"sma_60":6562.17,"sma_120":6350.12},{"date":"2025-03-26","open":6620,"high":6640,"low":6390,"close":6410,"volume":114834,"rsi_14":35.29,"sma_20":6652.0,"sma_60":6575.17,"sma_120":6341.88},{"date":"2025-03-27","open":6360,"high":6470,"low":6270,"close":6280,"volume":62746,"rsi_14":32.06,"sma_20":6627.0,"sma_60":6558.0,"sma_120":6334.04},{"date":"2025-03-28","open":6280,"high":6320,"low":5950,"close":6020,"volume":153139,"rsi_14":25.81,"sma_20":6586.0,"sma_60":6553.83,"sma_120":6322.62},{"date":"2025-03-31","open":6000,"high":6150,"low":5820,"close":5940,"volume":47732,"rsi_14":26.49,"sma_20":6552.0,"sma_60":6543.17,"sma_120":6312.04},{"date":"2025-04-01","open":5940,"high":6200,"low":5940,"close":6130,"volume":27902,"rsi_14":35.12,"sma_20":6534.0,"sma_60":6542.5,"sma_120":6304.21},{"date":"2025-04-02","open":6120,"high":6190,"low":6020,"close":6020,"volume":29181,"rsi_14":33.91,"sma_20":6492.0,"sma_60":6541.17,"sma_120":6297.04},{"date":"2025-04-03","open":6000,"high":6150,"low":5960,"close":6090,"volume":14996,"rsi_14":33.53,"sma_20":6458.5,"sma_60":6540.67,"sma_120":6289.79},{"date":"2025-04-04","open":6090,"high":6210,"low":6030,"close":6170,"volume":26430,"rsi_14":33.53,"sma_20":6429.5,"sma_60":6538.5,"sma_120":6282.04},{"date":"2025-04-07","open":6100,"high":6100,"low":5850,"close":6000,"volume":77959,"rsi_14":31.69,"sma_20":6391.0,"sma_60":6533.5,"sma_120":6275.29},{"date":"2025-04-08","open":6020,"high":6100,"low":5770,"close":5950,"volume":111915,"rsi_14":32.4,"sma_20":6356.0,"sma_60":6526.17,"sma_120":6265.12},{"date":"2025-04-09","open":5910,"high":5960,"low":5610,"close":5760,"volume":84289,"rsi_14":32.04,"sma_20":6312.5,"sma_60":6514.83,"sma_120":6254.88},{"date":"2025-04-10","open":5850,"high":6190,"low":5850,"close":6150,"volume":66696,"rsi_14":39.71,"sma_20":6291.0,"sma_60":6508.17,"sma_120":6248.71},{"date":"2025-04-11","open":6090,"high":6250,"low":6050,"close":6200,"volume":33119,"rsi_14":38.81,"sma_20":6268.0,"sma_60":6506.5,"sma_120":6241.54},{"date":"2025-04-14","open":6200,"high":6310,"low":5860,"close":6200,"volume":56516,"rsi_14":39.39,"sma_20":6241.0,"sma_60":6504.5,"sma_120":6233.62},{"date":"2025-04-15","open":6140,"high":6310,"low":6140,"close":6220,"volume":42599,"rsi_14":44.69,"sma_20":6218.5,"sma_60":6503.5,"sma_120":6226.79},{"date":"2025-04-16","open":6230,"high":6260,"low":6160,"close":6190,"volume":24281,"rsi_14":47.34,"sma_20":6199.0,"sma_60":6503.33,"sma_120":6222.46},{"date":"2025-04-17","open":6190,"high":6270,"low":6180,"close":6210,"volume":13762,"rsi_14":56.55,"sma_20":6189.0,"sma_60":6496.83,"sma_120":6218.46},{"date":"2025-04-18","open":6270,"high":6340,"low":6210,"close":6280,"volume":38906,"rsi_14":61.81,"sma_20":6174.5,"sma_60":6494.0,"sma_120":6216.21},{"date":"2025-04-21","open":6250,"high":6330,"low":6220,"close":6230,"volume":22102,"rsi_14":53.85,"sma_20":6153.5,"sma_60":6490.0,"sma_120":6213.88},{"date":"2025-04-22","open":6230,"high":6290,"low":6030,"close":6140,"volume":37788,"rsi_14":54.69,"sma_20":6129.5,"sma_60":6486.0,"sma_120":6212.38},{"date":"2025-04-23","open":6150,"high":6290,"low":6150,"close":6210,"volume":36280,"rsi_14":54.69,"sma_20":6119.5,"sma_60":6480.5,"sma_120":6210.88},{"date":"2025-04-24","open":6280,"high":6360,"low":6240,"close":6330,"volume":40357,"rsi_14":56.06,"sma_20":6122.0,"sma_60":6479.5,"sma_120":6208.88},{"date":"2025-04-25","open":6360,"high":6410,"low":6260,"close":6330,"volume":25411,"rsi_14":64.35,"sma_20":6137.5,"sma_60":6478.5,"sma_120":6207.71},{"date":"2025-04-28","open":6390,"high":6390,"low":6200,"close":6270,"volume":22036,"rsi_14":63.79,"sma_20":6154.0,"sma_60":6474.83,"sma_120":6206.88},{"date":"2025-04-29","open":6230,"high":6280,"low":6230,"close":6280,"volume":6807,"rsi_14":76.53,"sma_20":6161.5,"sma_60":6475.83,"sma_120":6205.88},{"date":"2025-04-30","open":6240,"high":6330,"low":6020,"close":6150,"volume":39809,"rsi_14":50.0,"sma_20":6168.0,"sma_60":6474.67,"sma_120":6203.96},{"date":"2025-05-02","open":6190,"high":6220,"low":6130,"close":6200,"volume":17189,"rsi_14":50.0,"sma_20":6173.5,"sma_60":6460.17,"sma_120":6201.38},{"date":"2025-05-07","open":6200,"high":6310,"low":5950,"close":6260,"volume":53676,"rsi_14":53.85,"sma_20":6178.0,"sma_60":6444.17,"sma_120":6199.46},{"date":"2025-05-08","open":6170,"high":6460,"low":6170,"close":6430,"volume":56272,"rsi_14":61.29,"sma_20":6199.5,"sma_60":6435.33,"sma_120":6200.04},{"date":"2025-05-09","open":6370,"high":6440,"low":6310,"close":6430,"volume":38340,"rsi_14":63.33,"sma_20":6223.5,"sma_60":6427.0,"sma_120":6202.04},{"date":"2025-05-12","open":6430,"high":6440,"low":6310,"close":6360,"volume":31557,"rsi_14":57.89,"sma_20":6253.5,"sma_60":6421.33,"sma_120":6202.96},{"date":"2025-05-13","open":6350,"high":6600,"low":6340,"close":6410,"volume":83092,"rsi_14":56.99,"sma_20":6266.5,"sma_60":6418.33,"sma_120":6205.71},{"date":"2025-05-14","open":6410,"high":6450,"low":6350,"close":6410,"volume":25129,"rsi_14":60.23,"sma_20":6277.0,"sma_60":6414.67,"sma_120":6211.96},{"date":"2025-05-15","open":6440,"high":6450,"low":6160,"close":6340,"volume":46454,"rsi_14":61.63,"sma_20":6284.0,"sma_60":6409.83,"sma_120":6218.54},{"date":"2025-05-16","open":6300,"high":6340,"low":6210,"close":6260,"volume":40576,"rsi_14":52.87,"sma_20":6286.0,"sma_60":6401.67,"sma_120":6226.88},{"date":"2025-05-19","open":6290,"high":6290,"low":6060,"close":6110,"volume":34480,"rsi_14":37.78,"sma_20":6282.0,"sma_60":6392.33,"sma_120":6232.38},{"date":"2025-05-20","open":6150,"high":6170,"low":6010,"close":6040,"volume":64723,"rsi_14":35.05,"sma_20":6273.5,"sma_60":6383.0,"sma_120":6237.12},{"date":"2025-05-21","open":6000,"high":6170,"low":6000,"close":6090,"volume":42320,"rsi_14":40.62,"sma_20":6264.0,"sma_60":6372.83,"sma_120":6242.38},{"date":"2025-05-22","open":6090,"high":6170,"low":6060,"close":6090,"volume":47080,"rsi_14":40.0,"sma_20":6257.0,"sma_60":6363.17,"sma_120":6246.88},{"date":"2025-05-23","open":6180,"high":6190,"low":6090,"close":6140,"volume":33134,"rsi_14":49.43,"sma_20":6257.0,"sma_60":6353.0,"sma_120":6252.79},{"date":"2025-05-26","open":6140,"high":6270,"low":6140,"close":6210,"volume":29990,"rsi_14":50.56,"sma_20":6257.0,"sma_60":6342.83,"sma_120":6259.29},{"date":"2025-05-27","open":6250,"high":6250,"low":6120,"close":6120,"volume":29928,"rsi_14":42.39,"sma_20":6246.5,"sma_60":6331.83,"sma_120":6263.62},{"date":"2025-05-28","open":6160,"high":6180,"low":6080,"close":6110,"volume":40918,"rsi_14":28.95,"sma_20":6235.5,"sma_60":6319.67,"sma_120":6267.88},{"date":"2025-05-29","open":6230,"high":6230,"low":6080,"close":6120,"volume":40320,"rsi_14":29.87,"sma_20":6228.0,"sma_60":6311.33,"sma_120":6273.04},{"date":"2025-05-30","open":6140,"high":6180,"low":6100,"close":6130,"volume":14913,"rsi_14":33.8,"sma_20":6220.5,"sma_60":6305.33,"sma_120":6278.21},{"date":"2025-06-02","open":6130,"high":6130,"low":6020,"close":6050,"volume":33395,"rsi_14":25.68,"sma_20":6215.5,"sma_60":6291.83,"sma_120":6284.04},{"date":"2025-06-04","open":6060,"high":6120,"low":6050,"close":6090,"volume":29058,"rsi_14":29.49,"sma_20":6210.0,"sma_60":6280.67,"sma_120":6290.88},{"date":"2025-06-05","open":6210,"high":6300,"low":6090,"close":6090,"volume":126199,"rsi_14":32.39,"sma_20":6201.5,"sma_60":6269.67,"sma_120":6296.88},{"date":"2025-06-09","open":6150,"high":6210,"low":6090,"close":6150,"volume":31739,"rsi_14":42.03,"sma_20":6187.5,"sma_60":6259.33,"sma_120":6303.96},{"date":"2025-06-10","open":6220,"high":6220,"low":6100,"close":6120,"volume":37850,"rsi_14":50.88,"sma_20":6172.0,"sma_60":6250.5,"sma_120":6310.79},{"date":"2025-06-11","open":6150,"high":6270,"low":6130,"close":6190,"volume":54597,"rsi_14":63.16,"sma_20":6163.5,"sma_60":6243.17,"sma_120":6318.04},{"date":"2025-06-12","open":6200,"high":6240,"low":6150,"close":6190,"volume":67444,"rsi_14":59.62,"sma_20":6152.5,"sma_60":6236.67,"sma_120":6328.33},{"date":"2025-06-13","open":6210,"high":6260,"low":6140,"close":6220,"volume":130912,"rsi_14":61.82,"sma_20":6143.0,"sma_60":6229.33,"sma_120":6336.42},{"date":"2025-06-16","open":6250,"high":6310,"low":6180,"close":6270,"volume":60901,"rsi_14":61.82,"sma_20":6139.5,"sma_60":6221.5,"sma_120":6344.17},{"date":"2025-06-17","open":6360,"high":6450,"low":6250,"close":6330,"volume":79165,"rsi_14":61.11,"sma_20":6143.0,"sma_60":6215.83,"sma_120":6352.0},{"date":"2025-06-18","open":6310,"high":6340,"low":6220,"close":6330,"volume":42291,"rsi_14":73.33,"sma_20":6154.0,"sma_60":6211.67,"sma_120":6359.17},{"date":"2025-06-19","open":6320,"high":6360,"low":6160,"close":6360,"volume":67161,"rsi_14":76.6,"sma_20":6170.0,"sma_60":6210.83,"sma_120":6365.58},{"date":"2025-06-20","open":6360,"high":6370,"low":6250,"close":6360,"volume":38909,"rsi_14":76.09,"sma_20":6183.5,"sma_60":6207.33,"sma_120":6370.25},{"date":"2025-06-23","open":6360,"high":6360,"low":6090,"close":6190,"volume":130924,"rsi_14":54.84,"sma_20":6188.5,"sma_60":6199.67,"sma_120":6373.17},{"date":"2025-06-24","open":6190,"high":6230,"low":6160,"close":6220,"volume":36480,"rsi_14":64.91,"sma_20":6192.5,"sma_60":6193.0,"sma_120":6377.58},{"date":"2025-06-25","open":6220,"high":6240,"low":6150,"close":6210,"volume":40203,"rsi_14":61.11,"sma_20":6192.5,"sma_60":6189.67,"sma_120":6382.42},{"date":"2025-06-26","open":6240,"high":6240,"low":6080,"close":6100,"volume":74554,"rsi_14":50.77,"sma_20":6191.5,"sma_60":6186.67,"sma_120":6372.33},{"date":"2025-06-27","open":6100,"high":6120,"low":5980,"close":6090,"volume":79438,"rsi_14":45.0,"sma_20":6190.5,"sma_60":6187.83,"sma_120":6370.83},{"date":"2025-06-30","open":6100,"high":6110,"low":6010,"close":6040,"volume":46369,"rsi_14":43.55,"sma_20":6186.5,"sma_60":6189.5,"sma_120":6366.33},{"date":"2025-07-01","open":6040,"high":6090,"low":6000,"close":6050,"volume":29542,"rsi_14":37.5,"sma_20":6182.5,"sma_60":6188.17,"sma_120":6365.33},{"date":"2025-07-02","open":6060,"high":6900,"low":5970,"close":6090,"volume":1483093,"rsi_14":41.67,"sma_20":6184.5,"sma_60":6189.33,"sma_120":6365.25},{"date":"2025-07-03","open":6130,"high":6370,"low":6080,"close":6260,"volume":210568,"rsi_14":52.7,"sma_20":6193.0,"sma_60":6192.17,"sma_120":6366.42},{"date":"2025-07-04","open":6210,"high":6270,"low":6180,"close":6200,"volume":46093,"rsi_14":45.33,"sma_20":6198.5,"sma_60":6192.67,"sma_120":6365.58},{"date":"2025-07-07","open":6220,"high":6320,"low":6190,"close":6290,"volume":59025,"rsi_14":47.44,"sma_20":6205.5,"sma_60":6197.5,"sma_120":6365.5},{"date":"2025-07-08","open":6320,"high":6320,"low":6220,"close":6310,"volume":49694,"rsi_14":48.75,"sma_20":6215.0,"sma_60":6203.5,"sma_120":6364.83},{"date":"2025-07-09","open":6300,"high":6440,"low":6300,"close":6400,"volume":69905,"rsi_14":52.33,"sma_20":6225.5,"sma_60":6214.17,"sma_120":6364.5},{"date":"2025-07-10","open":6400,"high":6440,"low":6370,"close":6380,"volume":28586,"rsi_14":51.14,"sma_20":6235.0,"sma_60":6218.0,"sma_120":6363.08},{"date":"2025-07-11","open":6370,"high":6420,"low":6290,"close":6310,"volume":45665,"rsi_14":57.69,"sma_20":6239.5,"sma_60":6219.83,"sma_120":6363.17},{"date":"2025-07-14","open":6300,"high":6450,"low":6270,"close":6390,"volume":40326,"rsi_14":60.24,"sma_20":6245.5,"sma_60":6223.0,"sma_120":6363.75},{"date":"2025-07-15","open":6390,"high":6450,"low":6310,"close":6410,"volume":41782,"rsi_14":61.9,"sma_20":6249.5,"sma_60":6226.17,"sma_120":6364.83},{"date":"2025-07-16","open":6430,"high":6440,"low":6330,"close":6340,"volume":34517,"rsi_14":65.0,"sma_20":6250.0,"sma_60":6228.67,"sma_120":6366.0},{"date":"2025-07-17","open":6360,"high":6560,"low":6360,"close":6510,"volume":93877,"rsi_14":71.88,"sma_20":6257.5,"sma_60":6233.67,"sma_120":6365.25},{"date":"2025-07-18","open":6500,"high":6550,"low":6400,"close":6420,"volume":38101,"rsi_14":69.0,"sma_20":6260.5,"sma_60":6236.0,"sma_120":6365.0},{"date":"2025-07-21","open":6420,"high":6520,"low":6390,"close":6410,"volume":26967,"rsi_14":68.0,"sma_20":6271.5,"sma_60":6239.0,"sma_120":6364.5},{"date":"2025-07-22","open":6400,"high":6700,"low":6400,"close":6570,"volume":200893,"rsi_14":71.43,"sma_20":6289.0,"sma_60":6246.17,"sma_120":6366.08},{"date":"2025-07-23","open":6690,"high":8540,"low":6690,"close":8300,"volume":11346264,"rsi_14":88.06,"sma_20":6393.5,"sma_60":6281.0,"sma_120":6380.75},{"date":"2025-07-24","open":8030,"high":8960,"low":7360,"close":7550,"volume":5839675,"rsi_14":70.03,"sma_20":6466.0,"sma_60":6301.33,"sma_120":6390.42},{"date":"2025-07-25","open":7500,"high":7630,"low":7110,"close":7130,"volume":1078828,"rsi_14":61.35,"sma_20":6518.0,"sma_60":6314.67,"sma_120":6396.58},{"date":"2025-07-28","open":7160,"high":7180,"low":6960,"close":6970,"volume":325776,"rsi_14":58.59,"sma_20":6564.5,"sma_60":6326.33,"sma_120":6400.58},{"date":"2025-07-29","open":6950,"high":7560,"low":6760,"close":7290,"volume":831193,"rsi_14":60.93,"sma_20":6626.5,"sma_60":6343.17,"sma_120":6409.5},{"date":"2025-07-30","open":7200,"high":7300,"low":7050,"close":7140,"volume":261501,"rsi_14":59.05,"sma_20":6679.0,"sma_60":6359.67,"sma_120":6417.17},{"date":"2025-07-31","open":7100,"high":7200,"low":7030,"close":7090,"volume":162497,"rsi_14":59.33,"sma_20":6720.5,"sma_60":6374.5,"sma_120":6417.33},{"date":"2025-08-01","open":7100,"high":7120,"low":6810,"close":6830,"volume":239252,"rsi_14":55.05,"sma_20":6752.0,"sma_60":6384.0,"sma_120":6414.08},{"date":"2025-08-04","open":6890,"high":7050,"low":6810,"close":6950,"volume":116340,"rsi_14":56.05,"sma_20":6785.0,"sma_60":6392.67,"sma_120":6414.0},{"date":"2025-08-05","open":7000,"high":7100,"low":6900,"close":7000,"volume":73289,"rsi_14":57.43,"sma_20":6819.5,"sma_60":6402.17,"sma_120":6414.58},{"date":"2025-08-06","open":7000,"high":7050,"low":6910,"close":6970,"volume":48218,"rsi_14":55.35,"sma_20":6848.0,"sma_60":6412.33,"sma_120":6416.83},{"date":"2025-08-07","open":6970,"high":6970,"low":6790,"close":6880,"volume":69020,"rsi_14":55.35,"sma_20":6873.0,"sma_60":6420.17,"sma_120":6419.25},{"date":"2025-08-08","open":6910,"high":6930,"low":6800,"close":6880,"volume":56898,"rsi_14":55.48,"sma_20":6901.5,"sma_60":6428.0,"sma_120":6421.33},{"date":"2025-08-11","open":6840,"high":6940,"low":6780,"close":6850,"volume":66424,"rsi_14":53.37,"sma_20":6924.5,"sma_60":6436.5,"sma_120":6423.17},{"date":"2025-08-12","open":6850,"high":6970,"low":6830,"close":6850,"volume":38403,"rsi_14":20.16,"sma_20":6946.5,"sma_60":6446.33,"sma_120":6424.0},{"date":"2025-08-13","open":6860,"high":6970,"low":6820,"close":6950,"volume":88690,"rsi_14":33.15,"sma_20":6977.0,"sma_60":6460.33,"sma_120":6426.33},{"date":"2025-08-14","open":6990,"high":6990,"low":6860,"close":6860,"volume":47827,"rsi_14":40.69,"sma_20":6994.5,"sma_60":6474.0,"sma_120":6428.5},{"date":"2025-08-18","open":6840,"high":6940,"low":6690,"close":6690,"volume":65457,"rsi_14":40.41,"sma_20":7008.0,"sma_60":6484.0,"sma_120":6428.42},{"date":"2025-08-19","open":6700,"high":6760,"low":6620,"close":6740,"volume":85199,"rsi_14":26.89,"sma_20":7024.5,"sma_60":6494.83,"sma_120":6429.0},{"date":"2025-08-20","open":7010,"high":7390,"low":6750,"close":6930,"volume":600249,"rsi_14":41.46,"sma_20":7042.5,"sma_60":6508.0,"sma_120":6430.5},{"date":"2025-08-21","open":6950,"high":7300,"low":6950,"close":7190,"volume":224482,"rsi_14":53.47,"sma_20":6987.0,"sma_60":6524.33,"sma_120":6433.58},{"date":"2025-08-22","open":7190,"high":7740,"low":7030,"close":7700,"volume":491467,"rsi_14":75.74,"sma_20":6994.5,"sma_60":6550.67,"sma_120":6441.25},{"date":"2025-08-25","open":7700,"high":8090,"low":7630,"close":7920,"volume":380186,"rsi_14":77.09,"sma_20":7034.0,"sma_60":6580.83,"sma_120":6450.25},{"date":"2025-08-26","open":7920,"high":8630,"low":7830,"close":8300,"volume":698545,"rsi_14":80.66,"sma_20":7100.5,"sma_60":6617.17,"sma_120":6464.25},{"date":"2025-08-27","open":8270,"high":8420,"low":8010,"close":8240,"volume":191257,"rsi_14":79.53,"sma_20":7148.0,"sma_60":6652.33,"sma_120":6478.83},{"date":"2025-08-28","open":8100,"high":8410,"low":7630,"close":8390,"volume":147553,"rsi_14":84.16,"sma_20":7210.5,"sma_60":6691.33,"sma_120":6491.58},{"date":"2025-08-29","open":8310,"high":8400,"low":8120,"close":8260,"volume":102892,"rsi_14":79.49,"sma_20":7269.0,"sma_60":6727.5,"sma_120":6504.08},{"date":"2025-09-01","open":8200,"high":8260,"low":7850,"close":7900,"volume":143928,"rsi_14":69.66,"sma_20":7322.5,"sma_60":6757.67,"sma_120":6513.67},{"date":"2025-09-02","open":7830,"high":8110,"low":7830,"close":8030,"volume":79422,"rsi_14":71.07,"sma_20":7376.5,"sma_60":6789.0,"sma_120":6524.17},{"date":"2025-09-03","open":7990,"high":8160,"low":7900,"close":8030,"volume":78937,"rsi_14":70.0,"sma_20":7428.0,"sma_60":6820.83,"sma_120":6535.67},{"date":"2025-09-04","open":8130,"high":8550,"low":8000,"close":8270,"volume":183387,"rsi_14":74.74,"sma_20":7493.0,"sma_60":6855.5,"sma_120":6549.33},{"date":"2025-09-05","open":8290,"high":8380,"low":8210,"close":8300,"volume":96686,"rsi_14":79.7,"sma_20":7564.0,"sma_60":6890.67,"sma_120":6563.67},{"date":"2025-09-08","open":8340,"high":8420,"low":8160,"close":8220,"volume":175544,"rsi_14":77.01,"sma_20":7631.0,"sma_60":6924.0,"sma_120":6576.67},{"date":"2025-09-09","open":8220,"high":8380,"low":8130,"close":8260,"volume":68088,"rsi_14":75.68,"sma_20":7701.5,"sma_60":6957.17,"sma_120":6589.33},{"date":"2025-09-10","open":8310,"high":8410,"low":8130,"close":8290,"volume":97252,"rsi_14":73.31,"sma_20":7773.5,"sma_60":6989.83,"sma_120":6602.83},{"date":"2025-09-11","open":8360,"high":8360,"low":8070,"close":8130,"volume":88038,"rsi_14":60.7,"sma_20":7832.5,"sma_60":7019.83,"sma_120":6615.75},{"date":"2025-09-12","open":8190,"high":8280,"low":8020,"close":8190,"volume":113210,"rsi_14":57.3,"sma_20":7899.0,"sma_60":7050.33,"sma_120":6630.58},{"date":"2025-09-15","open":8200,"high":8200,"low":7950,"close":8000,"volume":85410,"rsi_14":40.96,"sma_20":7964.5,"sma_60":7077.67,"sma_120":6642.5},{"date":"2025-09-16","open":8000,"high":8090,"low":7740,"close":8000,"volume":120169,"rsi_14":42.5,"sma_20":8027.5,"sma_60":7107.83,"sma_120":6653.75},{"date":"2025-09-17","open":8140,"high":8140,"low":7940,"close":8010,"volume":41934,"rsi_14":36.99,"sma_20":8081.5,"sma_60":7137.67,"sma_120":6665.33},{"date":"2025-09-18","open":7960,"high":8050,"low":7861,"close":8010,"volume":72450,"rsi_14":43.57,"sma_20":8126.0,"sma_60":7168.83,"sma_120":6679.25},{"date":"2025-09-19","open":8100,"high":8420,"low":8080,"close":8250,"volume":111317,"rsi_14":64.46,"sma_20":8153.5,"sma_60":7204.67,"sma_120":6695.67},{"date":"2025-09-22","open":8350,"high":8830,"low":8030,"close":8320,"volume":565555,"rsi_14":62.61,"sma_20":8173.5,"sma_60":7241.83,"sma_120":6714.83},{"date":"2025-09-23","open":8900,"high":8900,"low":8040,"close":8060,"volume":999872,"rsi_14":51.06,"sma_20":8161.5,"sma_60":7275.5,"sma_120":6732.5},{"date":"2025-09-24","open":7980,"high":8030,"low":7600,"close":7640,"volume":325307,"rsi_14":30.19,"sma_20":8131.5,"sma_60":7302.0,"sma_120":6745.08},{"date":"2025-09-25","open":7630,"high":7740,"low":7380,"close":7470,"volume":139704,"rsi_14":26.01,"sma_20":8085.5,"sma_60":7325.0,"sma_120":6757.17},{"date":"2025-09-26","open":7470,"high":7520,"low":7150,"close":7250,"volume":124319,"rsi_14":24.06,"sma_20":8035.0,"sma_60":7341.5,"sma_120":6766.83},{"date":"2025-09-29","open":7260,"high":7390,"low":7180,"close":7220,"volume":54605,"rsi_14":22.04,"sma_20":8001.0,"sma_60":7358.5,"sma_120":6775.58},{"date":"2025-09-30","open":7210,"high":7210,"low":7100,"close":7130,"volume":35710,"rsi_14":19.79,"sma_20":7956.0,"sma_60":7372.5,"sma_120":6785.0},{"date":"2025-10-01","open":7130,"high":7190,"low":7070,"close":7100,"volume":31292,"rsi_14":21.23,"sma_20":7909.5,"sma_60":7385.67,"sma_120":6794.58},{"date":"2025-10-02","open":7200,"high":7280,"low":7110,"close":7140,"volume":31768,"rsi_14":20.34,"sma_20":7853.0,"sma_60":7398.0,"sma_120":6806.08},{"date":"2025-10-10","open":7140,"high":7140,"low":6800,"close":6820,"volume":137395,"rsi_14":18.95,"sma_20":7779.0,"sma_60":7405.33,"sma_120":6811.67},{"date":"2025-10-13","open":6800,"high":6800,"low":6600,"close":6740,"volume":96188,"rsi_14":18.18,"sma_20":7705.0,"sma_60":7412.5,"sma_120":6816.17},{"date":"2025-10-14","open":6840,"high":6840,"low":6600,"close":6680,"volume":78662,"rsi_14":17.24,"sma_20":7626.0,"sma_60":7417.33,"sma_120":6820.17},{"date":"2025-10-15","open":6780,"high":6780,"low":6610,"close":6620,"volume":56204,"rsi_14":13.86,"sma_20":7542.5,"sma_60":7420.83,"sma_120":6823.5},{"date":"2025-10-16","open":6730,"high":6860,"low":6590,"close":6700,"volume":133661,"rsi_14":9.84,"sma_20":7471.0,"sma_60":7426.83,"sma_120":6827.75},{"date":"2025-10-17","open":6730,"high":6730,"low":6510,"close":6560,"volume":155594,"rsi_14":6.0,"sma_20":7389.5,"sma_60":7427.67,"sma_120":6830.67},{"date":"2025-10-20","open":6560,"high":6750,"low":6520,"close":6750,"volume":49334,"rsi_14":16.06,"sma_20":7327.0,"sma_60":7433.17,"sma_120":6834.58},{"date":"2025-10-21","open":6750,"high":6830,"low":6600,"close":6750,"volume":98229,"rsi_14":20.53,"sma_20":7264.5,"sma_60":7438.83,"sma_120":6838.92},{"date":"2025-10-22","open":6750,"high":6860,"low":6610,"close":6840,"volume":65561,"rsi_14":27.97,"sma_20":7206.0,"sma_60":7443.33,"sma_120":6844.75},{"date":"2025-10-23","open":7030,"high":7030,"low":6790,"close":6940,"volume":123304,"rsi_14":38.17,"sma_20":7149.0,"sma_60":7420.67,"sma_120":6850.83},{"date":"2025-10-24","open":6940,"high":6940,"low":6750,"close":6810,"volume":70455,"rsi_14":35.46,"sma_20":7077.0,"sma_60":7408.33,"sma_120":6854.83},{"date":"2025-10-27","open":6790,"high":7190,"low":6790,"close":7190,"volume":157049,"rsi_14":51.76,"sma_20":7020.5,"sma_60":7409.33,"sma_120":6862.0},{"date":"2025-10-28","open":7190,"high":7190,"low":7050,"close":7100,"volume":70651,"rsi_14":50.0,"sma_20":6972.5,"sma_60":7411.5,"sma_120":6868.92},{"date":"2025-10-29","open":7100,"high":7100,"low":6930,"close":6990,"volume":79853,"rsi_14":45.9,"sma_20":6940.0,"sma_60":7406.5,"sma_120":6874.83},{"date":"2025-10-30","open":7020,"high":7050,"low":6830,"close":6870,"volume":76320,"rsi_14":51.53,"sma_20":6910.0,"sma_60":7402.0,"sma_120":6880.83},{"date":"2025-10-31","open":6890,"high":7140,"low":6840,"close":6980,"volume":111310,"rsi_14":57.23,"sma_20":6896.5,"sma_60":7400.17,"sma_120":6887.33},{"date":"2025-11-03","open":6980,"high":6980,"low":6770,"close":6840,"volume":83507,"rsi_14":54.6,"sma_20":6877.5,"sma_60":7400.33,"sma_120":6892.17},{"date":"2025-11-04","open":6820,"high":7090,"low":6820,"close":6930,"volume":92627,"rsi_14":58.76,"sma_20":6867.5,"sma_60":7400.0,"sma_120":6896.33},{"date":"2025-11-05","open":6950,"high":7150,"low":6660,"close":6960,"volume":126317,"rsi_14":57.56,"sma_20":6860.5,"sma_60":7399.33,"sma_120":6900.75},{"date":"2025-11-06","open":6960,"high":7650,"low":6960,"close":7200,"volume":472795,"rsi_14":67.58,"sma_20":6863.5,"sma_60":7403.17,"sma_120":6907.75},{"date":"2025-11-07","open":7010,"high":7130,"low":6820,"close":6940,"volume":154308,"rsi_14":55.03,"sma_20":6869.5,"sma_60":7404.17,"sma_120":6912.17},{"date":"2025-11-10","open":6840,"high":7060,"low":6840,"close":7000,"volume":65942,"rsi_14":56.41,"sma_20":6882.5,"sma_60":7406.17,"sma_120":6917.08},{"date":"2025-11-11","open":6920,"high":7130,"low":6890,"close":7070,"volume":79387,"rsi_14":55.96,"sma_20":6902.0,"sma_60":7409.83,"sma_120":6923.17},{"date":"2025-11-12","open":7180,"high":7180,"low":7040,"close":7080,"volume":64300,"rsi_14":53.8,"sma_20":6925.0,"sma_60":7413.67,"sma_120":6930.0},{"date":"2025-11-13","open":7080,"high":7130,"low":6970,"close":7040,"volume":55916,"rsi_14":56.57,"sma_20":6942.0,"sma_60":7415.17,"sma_120":6937.75},{"date":"2025-11-14","open":6990,"high":7090,"low":6810,"close":6820,"volume":127183,"rsi_14":38.36,"sma_20":6955.0,"sma_60":7414.5,"sma_120":6944.25},{"date":"2025-11-17","open":7000,"high":7060,"low":6800,"close":6980,"volume":59623,"rsi_14":46.39,"sma_20":6966.5,"sma_60":7419.33,"sma_120":6951.67},{"date":"2025-11-18","open":6910,"high":7000,"low":6760,"close":6830,"volume":68564,"rsi_14":45.29,"sma_20":6970.5,"sma_60":7420.83,"sma_120":6957.83},{"date":"2025-11-19","open":6800,"high":6950,"low":6650,"close":6820,"volume":81402,"rsi_14":48.43,"sma_20":6969.5,"sma_60":7419.0,"sma_120":6963.5},{"date":"2025-11-20","open":6900,"high":7130,"low":6830,"close":6970,"volume":74018,"rsi_14":49.69,"sma_20":6971.0,"sma_60":7415.33,"sma_120":6969.83},{"date":"2025-11-21","open":6860,"high":6930,"low":6600,"close":6750,"volume":103241,"rsi_14":47.37,"sma_20":6968.0,"sma_60":7399.5,"sma_120":6975.08},{"date":"2025-11-24","open":6760,"high":6830,"low":6580,"close":6600,"volume":49590,"rsi_14":40.68,"sma_20":6938.5,"sma_60":7377.5,"sma_120":6979.17},{"date":"2025-11-25","open":6650,"high":6810,"low":6430,"close":6600,"volume":72375,"rsi_14":39.66,"sma_20":6913.5,"sma_60":7349.17,"sma_120":6983.17},{"date":"2025-11-26","open":6600,"high":6730,"low":6580,"close":6660,"volume":38821,"rsi_14":32.69,"sma_20":6897.0,"sma_60":7322.83,"sma_120":6987.58},{"date":"2025-11-27","open":6700,"high":6730,"low":6660,"close":6730,"volume":15095,"rsi_14":42.34,"sma_20":6890.0,"sma_60":7295.17,"sma_120":6993.25},{"date":"2025-11-28","open":6730,"high":6940,"low":6700,"close":6880,"volume":69695,"rsi_14":45.89,"sma_20":6885.0,"sma_60":7272.17,"sma_120":6999.83},{"date":"2025-12-01","open":6880,"high":7070,"low":6880,"close":6990,"volume":65462,"rsi_14":47.33,"sma_20":6892.5,"sma_60":7257.0,"sma_120":7007.33},{"date":"2025-12-02","open":6990,"high":7040,"low":6870,"close":7010,"volume":25288,"rsi_14":47.68,"sma_20":6896.5,"sma_60":7240.0,"sma_120":7014.5},{"date":"2025-12-03","open":7060,"high":7080,"low":6920,"close":6950,"volume":21396,"rsi_14":47.06,"sma_20":6896.0,"sma_60":7222.0,"sma_120":7021.42},{"date":"2025-12-04","open":6920,"high":6950,"low":6800,"close":6840,"volume":68255,"rsi_14":50.7,"sma_20":6878.0,"sma_60":7198.17,"sma_120":7026.83},{"date":"2025-12-05","open":6850,"high":6890,"low":6780,"close":6830,"volume":32343,"rsi_14":44.09,"sma_20":6872.5,"sma_60":7173.67,"sma_120":7032.17},{"date":"2025-12-08","open":6810,"high":6900,"low":6660,"close":6730,"volume":80441,"rsi_14":45.9,"sma_20":6859.0,"sma_60":7148.83,"sma_120":7036.42},{"date":"2025-12-09","open":6730,"high":6990,"low":6690,"close":6880,"volume":99835,"rsi_14":52.21,"sma_20":6849.5,"sma_60":7125.83,"sma_120":7041.5},{"date":"2025-12-10","open":6900,"high":7230,"low":6900,"close":6990,"volume":123814,"rsi_14":50.76,"sma_20":6845.0,"sma_60":7104.17,"sma_120":7047.0},{"date":"2025-12-11","open":7010,"high":7120,"low":7010,"close":7100,"volume":45559,"rsi_14":64.46,"sma_20":6848.0,"sma_60":7087.0,"sma_120":7053.42},{"date":"2025-12-12","open":7100,"high":7210,"low":7020,"close":7020,"volume":38543,"rsi_14":68.42,"sma_20":6858.0,"sma_60":7067.5,"sma_120":7058.92},{"date":"2025-12-15","open":7000,"high":7110,"low":6930,"close":6970,"volume":37289,"rsi_14":65.55,"sma_20":6857.5,"sma_60":7050.33,"sma_120":7064.0},{"date":"2025-12-16","open":7000,"high":7020,"low":6830,"close":6930,"volume":64842,"rsi_14":61.54,"sma_20":6862.5,"sma_60":7032.5,"sma_120":7070.17},{"date":"2025-12-17","open":6960,"high":7190,"low":6900,"close":7070,"volume":81346,"rsi_14":63.71,"sma_20":6875.0,"sma_60":7016.83,"sma_120":7077.25},{"date":"2025-12-18","open":7060,"high":7070,"low":6950,"close":7020,"volume":37976,"rsi_14":56.14,"sma_20":6877.5,"sma_60":6999.17,"sma_120":7084.0},{"date":"2025-12-19","open":6970,"high":7120,"low":6930,"close":7090,"volume":36137,"rsi_14":54.55,"sma_20":6894.5,"sma_60":6979.83,"sma_120":7092.25},{"date":"2025-12-22","open":7080,"high":7200,"low":6980,"close":7190,"volume":59513,"rsi_14":57.63,"sma_20":6924.0,"sma_60":6961.0,"sma_120":7101.42},{"date":"2025-12-23","open":7120,"high":7200,"low":7010,"close":7020,"volume":86275,"rsi_14":52.71,"sma_20":6945.0,"sma_60":6943.67,"sma_120":7109.58},{"date":"2025-12-24","open":6960,"high":7020,"low":6890,"close":6930,"volume":42271,"rsi_14":53.54,"sma_20":6958.5,"sma_60":6931.83,"sma_120":7116.92},{"date":"2025-12-26","open":6980,"high":6980,"low":6810,"close":6930,"volume":44010,"rsi_14":53.97,"sma_20":6968.5,"sma_60":6922.83,"sma_120":7123.92},{"date":"2025-12-29","open":6980,"high":6980,"low":6860,"close":6880,"volume":19505,"rsi_14":56.2,"sma_20":6968.5,"sma_60":6916.67,"sma_120":7129.08},{"date":"2025-12-30","open":6960,"high":6960,"low":6820,"close":6880,"volume":18157,"rsi_14":50.0,"sma_20":6963.0,"sma_60":6911.0,"sma_120":7134.75},{"date":"2026-01-02","open":6880,"high":6980,"low":6860,"close":6960,"volume":39324,"rsi_14":48.54,"sma_20":6960.5,"sma_60":6908.17,"sma_120":7140.33},{"date":"2026-01-05","open":6980,"high":7000,"low":6860,"close":6990,"volume":38948,"rsi_14":44.21,"sma_20":6962.5,"sma_60":6906.33,"sma_120":7146.0},{"date":"2026-01-06","open":7020,"high":7040,"low":6850,"close":6890,"volume":61553,"rsi_14":43.3,"sma_20":6965.0,"sma_60":6902.17,"sma_120":7150.08},{"date":"2026-01-07","open":6970,"high":6990,"low":6710,"close":6970,"volume":98272,"rsi_14":50.0,"sma_20":6972.0,"sma_60":6904.67,"sma_120":7155.0},{"date":"2026-01-08","open":6980,"high":7100,"low":6610,"close":6610,"volume":134981,"rsi_14":37.88,"sma_20":6966.0,"sma_60":6902.5,"sma_120":7157.5},{"date":"2026-01-09","open":6670,"high":6740,"low":6620,"close":6740,"volume":39657,"rsi_14":37.4,"sma_20":6959.0,"sma_60":6903.5,"sma_120":7160.42},{"date":"2026-01-12","open":6740,"high":6990,"low":6660,"close":6910,"volume":55876,"rsi_14":46.15,"sma_20":6955.0,"sma_60":6908.33,"sma_120":7164.58},{"date":"2026-01-13","open":6920,"high":7110,"low":6920,"close":6970,"volume":99830,"rsi_14":45.77,"sma_20":6948.5,"sma_60":6912.83,"sma_120":7169.83},{"date":"2026-01-14","open":7000,"high":7020,"low":6670,"close":6710,"volume":91347,"rsi_14":34.81,"sma_20":6933.0,"sma_60":6915.33,"sma_120":7171.5},{"date":"2026-01-15","open":6790,"high":6990,"low":6720,"close":6870,"volume":58898,"rsi_14":45.22,"sma_20":6928.0,"sma_60":6917.33,"sma_120":7175.25},{"date":"2026-01-16","open":6860,"high":7330,"low":6860,"close":7190,"volume":189983,"rsi_14":57.22,"sma_20":6947.0,"sma_60":6930.5,"sma_120":7181.75},{"date":"2026-01-19","open":7190,"high":7370,"low":7100,"close":7280,"volume":98378,"rsi_14":60.87,"sma_20":6960.0,"sma_60":6936.17,"sma_120":7187.67},{"date":"2026-01-20","open":7280,"high":7490,"low":7150,"close":7400,"volume":92298,"rsi_14":63.27,"sma_20":6975.5,"sma_60":6946.0,"sma_120":7180.17},{"date":"2026-01-21","open":7380,"high":7380,"low":6990,"close":7170,"volume":73871,"rsi_14":54.98,"sma_20":6974.5,"sma_60":6945.67,"sma_120":7177.0},{"date":"2026-01-22","open":7150,"high":7990,"low":7150,"close":7400,"volume":692421,"rsi_14":58.87,"sma_20":6993.5,"sma_60":6950.67,"sma_120":7179.25},{"date":"2026-01-23","open":7400,"high":7810,"low":7210,"close":7580,"volume":450817,"rsi_14":64.44,"sma_20":7026.0,"sma_60":6960.5,"sma_120":7184.33},{"date":"2026-01-26","open":7580,"high":7690,"low":7410,"close":7580,"volume":175664,"rsi_14":63.2,"sma_20":7058.5,"sma_60":6972.33,"sma_120":7186.75},{"date":"2026-01-27","open":7580,"high":7880,"low":7480,"close":7840,"volume":247740,"rsi_14":77.83,"sma_20":7106.5,"sma_60":6986.67,"sma_120":7192.58},{"date":"2026-01-28","open":7870,"high":8070,"low":7770,"close":8040,"volume":273510,"rsi_14":78.51,"sma_20":7164.5,"sma_60":7006.67,"sma_120":7200.5},{"date":"2026-01-29","open":8040,"high":8180,"low":7860,"close":8050,"volume":202890,"rsi_14":76.89,"sma_20":7219.0,"sma_60":7025.33,"sma_120":7210.67},{"date":"2026-01-30","open":8060,"high":8100,"low":7820,"close":7920,"volume":123627,"rsi_14":71.69,"sma_20":7265.5,"sma_60":7041.33,"sma_120":7218.75},{"date":"2026-02-02","open":7720,"high":7940,"low":7570,"close":7750,"volume":81861,"rsi_14":74.76,"sma_20":7308.5,"sma_60":7050.5,"sma_120":7225.0},{"date":"2026-02-03","open":7980,"high":8080,"low":7820,"close":7970,"volume":72030,"rsi_14":75.46,"sma_20":7358.5,"sma_60":7067.67,"sma_120":7233.33},{"date":"2026-02-04","open":7900,"high":8120,"low":7710,"close":7830,"volume":134415,"rsi_14":66.16,"sma_20":7419.5,"sma_60":7078.33,"sma_120":7241.25},{"date":"2026-02-05","open":7830,"high":7930,"low":7560,"close":7640,"volume":73211,"rsi_14":60.37,"sma_20":7464.5,"sma_60":7089.0,"sma_120":7247.58},{"date":"2026-02-06","open":7460,"high":7640,"low":7210,"close":7580,"volume":67344,"rsi_14":57.01,"sma_20":7498.0,"sma_60":7097.5,"sma_120":7253.67},{"date":"2026-02-09","open":7630,"high":8450,"low":7550,"close":8320,"volume":375074,"rsi_14":66.67,"sma_20":7565.5,"sma_60":7118.17,"sma_120":7265.92},{"date":"2026-02-10","open":8340,"high":8400,"low":7920,"close":8180,"volume":116029,"rsi_14":68.91,"sma_20":7639.0,"sma_60":7137.17,"sma_120":7276.17},{"date":"2026-02-11","open":8190,"high":8200,"low":7990,"close":8100,"volume":61467,"rsi_14":63.89,"sma_20":7700.5,"sma_60":7158.5,"sma_120":7286.5},{"date":"2026-02-12","open":8100,"high":8160,"low":7940,"close":8080,"volume":71884,"rsi_14":60.59,"sma_20":7745.0,"sma_60":7176.83,"sma_120":7298.08},{"date":"2026-02-13","open":8080,"high":8200,"low":7890,"close":8000,"volume":114853,"rsi_14":58.61,"sma_20":7785.5,"sma_60":7196.33,"sma_120":7308.58},{"date":"2026-02-19","open":8170,"high":9200,"low":8130,"close":8710,"volume":922114,"rsi_14":65.05,"sma_20":7857.0,"sma_60":7227.83,"sma_120":7323.42},{"date":"2026-02-20","open":8940,"high":9270,"low":8600,"close":9010,"volume":920530,"rsi_14":66.22,"sma_20":7937.5,"sma_60":7261.83,"sma_120":7338.58},{"date":"2026-02-23","open":9340,"high":11710,"low":9280,"close":11710,"volume":5171709,"rsi_14":82.22,"sma_20":8164.5,"sma_60":7344.5,"sma_120":7372.0},{"date":"2026-02-24","open":11790,"high":12570,"low":10890,"close":10970,"volume":2086086,"rsi_14":74.24,"sma_20":8343.0,"sma_60":7417.33,"sma_120":7397.42},{"date":"2026-02-25","open":11000,"high":11130,"low":10520,"close":10800,"volume":782843,"rsi_14":74.24,"sma_20":8504.0,"sma_60":7487.33,"sma_120":7418.25},{"date":"2026-02-26","open":11000,"high":14040,"low":10800,"close":12690,"volume":6565020,"rsi_14":79.65,"sma_20":8759.5,"sma_60":7595.5,"sma_120":7445.33},{"date":"2026-02-27","open":13320,"high":13890,"low":11600,"close":11780,"volume":1836439,"rsi_14":72.62,"sma_20":8956.5,"sma_60":7672.0,"sma_120":7483.58},{"date":"2026-03-03","open":11490,"high":11590,"low":11050,"close":11060,"volume":820663,"rsi_14":68.47,"sma_20":9107.5,"sma_60":7741.67,"sma_120":7506.92},{"date":"2026-03-04","open":10500,"high":10900,"low":9380,"close":9400,"volume":787726,"rsi_14":58.38,"sma_20":9175.0,"sma_60":7781.83,"sma_120":7519.42},{"date":"2026-03-05","open":10130,"high":11160,"low":10130,"close":10850,"volume":496072,"rsi_14":60.93,"sma_20":9321.5,"sma_60":7845.83,"sma_120":7542.92},{"date":"2026-03-06","open":10850,"high":11180,"low":10240,"close":10560,"volume":273866,"rsi_14":60.15,"sma_20":9462.0,"sma_60":7906.0,"sma_120":7564.0},{"date":"2026-03-09","open":9900,"high":10450,"low":9780,"close":10160,"volume":307137,"rsi_14":58.55,"sma_20":9571.5,"sma_60":7961.33,"sma_120":7579.75},{"date":"2026-03-10","open":10630,"high":11080,"low":10220,"close":10660,"volume":256476,"rsi_14":60.3,"sma_20":9713.0,"sma_60":8025.17,"sma_120":7599.42},{"date":"2026-03-11","open":10880,"high":11000,"low":10390,"close":10660,"volume":273642,"rsi_14":60.69,"sma_20":9864.0,"sma_60":8090.67,"sma_120":7619.75},{"date":"2026-03-12","open":10570,"high":10680,"low":10380,"close":10680,"volume":115805,"rsi_14":58.38,"sma_20":10019.0,"sma_60":8154.0,"sma_120":7639.92},{"date":"2026-03-13","open":10380,"high":10710,"low":10260,"close":10630,"volume":74124,"rsi_14":57.04,"sma_20":10134.5,"sma_60":8214.67,"sma_120":7659.42},{"date":"2026-03-16","open":10640,"high":10930,"low":10130,"close":10410,"volume":134420,"rsi_14":42.79,"sma_20":10246.0,"sma_60":8272.67,"sma_120":7670.08},{"date":"2026-03-17","open":10500,"high":10600,"low":10190,"close":10260,"volume":95687,"rsi_14":45.79,"sma_20":10354.0,"sma_60":8323.83,"sma_120":7695.67},{"date":"2026-03-18","open":10320,"high":10520,"low":10100,"close":10440,"volume":90037,"rsi_14":47.87,"sma_20":10472.0,"sma_60":8381.67,"sma_120":7716.0},{"date":"2026-03-19","open":10200,"high":10970,"low":10160,"close":10300,"volume":181014,"rsi_14":32.14,"sma_20":10587.0,"sma_60":8437.83,"sma_120":7735.17},{"date":"2026-03-20","open":10300,"high":12400,"low":10150,"close":11910,"volume":2050406,"rsi_14":50.88,"sma_20":10747.0,"sma_60":8518.5,"sma_120":7767.67},{"date":"2026-03-23","open":11900,"high":15450,"low":11740,"close":14280,"volume":3219254,"rsi_14":67.81,"sma_20":11010.5,"sma_60":8639.5,"sma_120":7819.33},{"date":"2026-03-24","open":14470,"high":15570,"low":13025,"close":14180,"volume":1581398,"rsi_14":81.95,"sma_20":11134.0,"sma_60":8757.67,"sma_120":7868.75},{"date":"2026-03-25","open":15370,"high":18100,"low":15080,"close":17540,"volume":3862672,"rsi_14":85.62,"sma_20":11462.5,"sma_60":8930.17,"sma_120":7945.58},{"date":"2026-03-26","open":17580,"high":19990,"low":16500,"close":18370,"volume":1939878,"rsi_14":89.33,"sma_20":11841.0,"sma_60":9119.33,"sma_120":8031.5},{"date":"2026-03-27","open":18400,"high":18400,"low":16750,"close":17000,"volume":483764,"rsi_14":81.38,"sma_20":12056.5,"sma_60":9287.17,"sma_120":8109.5},{"date":"2026-03-30","open":16400,"high":20750,"low":15980,"close":19260,"volume":1257869,"rsi_14":83.97,"sma_20":12430.5,"sma_60":9492.67,"sma_120":8207.75},{"date":"2026-03-31","open":18000,"high":18210,"low":13490,"close":13490,"volume":1782721,"rsi_14":57.68,"sma_20":12552.0,"sma_60":9602.83,"sma_120":8259.75},{"date":"2026-04-01","open":12593,"high":13827,"low":12425,"close":13600,"volume":798687,"rsi_14":58.27,"sma_20":12770.5,"sma_60":9717.67,"sma_120":8314.33},{"date":"2026-04-02","open":14180,"high":14860,"low":9900,"close":10800,"volume":1320162,"rsi_14":50.39,"sma_20":12768.0,"sma_60":9781.67,"sma_120":8344.92},{"date":"2026-04-03","open":11270,"high":11390,"low":10150,"close":10800,"volume":894916,"rsi_14":50.91,"sma_20":12780.0,"sma_60":9845.17,"sma_120":8375.75},{"date":"2026-04-06","open":11030,"high":11540,"low":10380,"close":10850,"volume":449933,"rsi_14":51.39,"sma_20":12814.5,"sma_60":9911.17,"sma_120":8406.67},{"date":"2026-04-07","open":9160,"high":9910,"low":8900,"close":8980,"volume":1223025,"rsi_14":46.82,"sma_20":12730.5,"sma_60":9944.67,"sma_120":8424.67},{"date":"2026-04-08","open":8420,"high":9490,"low":8300,"close":8940,"volume":983570,"rsi_14":47.03,"sma_20":12644.5,"sma_60":9983.5,"sma_120":8443.0},{"date":"2026-04-09","open":9550,"high":9710,"low":8880,"close":9070,"volume":465373,"rsi_14":43.36,"sma_20":12564.0,"sma_60":10022.33,"sma_120":8462.92},{"date":"2026-04-10","open":9190,"high":10450,"low":9190,"close":10000,"volume":658924,"rsi_14":39.28,"sma_20":12532.5,"sma_60":10073.83,"sma_120":8491.08},{"date":"2026-04-13","open":9870,"high":12200,"low":9740,"close":11520,"volume":1224760,"rsi_14":43.78,"sma_20":12588.0,"sma_60":10149.67,"sma_120":8531.25},{"date":"2026-04-14","open":11740,"high":12840,"low":11170,"close":11510,"volume":712185,"rsi_14":33.28,"sma_20":12650.5,"sma_60":10229.67,"sma_120":8572.5},{"date":"2026-04-15","open":11620,"high":12380,"low":11340,"close":11670,"volume":628253,"rsi_14":30.7,"sma_20":12712.0,"sma_60":10309.67,"sma_120":8613.5},{"date":"2026-04-16","open":11680,"high":11680,"low":10700,"close":10710,"volume":432255,"rsi_14":31.45,"sma_20":12732.5,"sma_60":10368.33,"sma_120":8646.5},{"date":"2026-04-17","open":10800,"high":10960,"low":10550,"close":10620,"volume":162896,"rsi_14":20.77,"sma_20":12668.0,"sma_60":10424.0,"sma_120":8678.0},{"date":"2026-04-20","open":10630,"high":10810,"low":10330,"close":10430,"volume":176329,"rsi_14":33.37,"sma_20":12475.5,"sma_60":10474.5,"sma_120":8707.08},{"date":"2026-04-21","open":10760,"high":11020,"low":10140,"close":10360,"volume":255140,"rsi_14":31.03,"sma_20":12284.5,"sma_60":10527.67,"sma_120":8736.67},{"date":"2026-04-22","open":10300,"high":10300,"low":9400,"close":9850,"volume":494909,"rsi_14":42.73,"sma_20":11900.0,"sma_60":10568.5,"sma_120":8758.83},{"date":"2026-04-23","open":9400,"high":9850,"low":9320,"close":9400,"volume":311123,"rsi_14":39.97,"sma_20":11451.5,"sma_60":10598.83,"sma_120":8778.0},{"date":"2026-04-24","open":9390,"high":9700,"low":9260,"close":9380,"volume":261668,"rsi_14":39.42,"sma_20":11070.5,"sma_60":10628.83,"sma_120":8797.92},{"date":"2026-04-27","open":9490,"high":9840,"low":9470,"close":9600,"volume":223458,"rsi_14":55.85,"sma_20":10587.5,"sma_60":10658.17,"sma_120":8820.67},{"date":"2026-04-28","open":9860,"high":9860,"low":9380,"close":9390,"volume":111894,"rsi_14":54.11,"sma_20":10382.5,"sma_60":10680.67,"sma_120":8840.75},{"date":"2026-04-29","open":9540,"high":9600,"low":9380,"close":9500,"volume":98781,"rsi_14":53.94,"sma_20":10169.0,"sma_60":10704.83,"sma_120":8865.08},{"date":"2026-04-30","open":9500,"high":9500,"low":9050,"close":9090,"volume":116365,"rsi_14":14.41,"sma_20":10621.5,"sma_60":12220.33,"sma_120":11656.58},{"date":"2026-05-04","open":9120,"high":9280,"low":8920,"close":8960,"volume":130043,"rsi_14":13.84,"sma_20":9991.5,"sma_60":10744.5,"sma_120":8897.58},{"date":"2026-05-06","open":8970,"high":9050,"low":8530,"close":8700,"volume":152306,"rsi_14":12.93,"sma_20":9884.0,"sma_60":10756.67,"sma_120":8910.08},{"date":"2026-05-07","open":8570,"high":8850,"low":8450,"close":8480,"volume":104186,"rsi_14":8.57,"sma_20":9859.0,"sma_60":10767.5,"sma_120":8922.92},{"date":"2026-05-08","open":8480,"high":8960,"low":8470,"close":8550,"volume":110047,"rsi_14":13.51,"sma_20":9839.5,"sma_60":10782.67,"sma_120":8935.83},{"date":"2026-05-11","open":8510,"high":8600,"low":8230,"close":8250,"volume":163858,"rsi_14":12.62,"sma_20":9798.5,"sma_60":10793.83,"sma_120":8945.67},{"date":"2026-05-12","open":8160,"high":8600,"low":8100,"close":8210,"volume":126678,"rsi_14":13.25,"sma_20":9709.0,"sma_60":10792.0,"sma_120":8955.08},{"date":"2026-05-13","open":8260,"high":8270,"low":7970,"close":8150,"volume":97831,"rsi_14":13.29,"sma_20":9540.5,"sma_60":10791.5,"sma_120":8964.33},{"date":"2026-05-14","open":8150,"high":8250,"low":7900,"close":8090,"volume":101282,"rsi_14":15.62,"sma_20":9369.5,"sma_60":10791.33,"sma_120":8974.92},{"date":"2026-05-15","open":8090,"high":8120,"low":7600,"close":7750,"volume":187020,"rsi_14":16.33,"sma_20":9173.5,"sma_60":10785.83,"sma_120":8981.33},{"date":"2026-05-18","open":7740,"high":7740,"low":7220,"close":7400,"volume":211274,"rsi_14":14.39,"sma_20":9008.0,"sma_60":10775.83,"sma_120":8986.08},{"date":"2026-05-19","open":7400,"high":7590,"low":7140,"close":7200,"volume":83904,"rsi_14":6.52,"sma_20":8837.0,"sma_60":10750.67,"sma_120":8989.25},{"date":"2026-05-20","open":7200,"high":7200,"low":6800,"close":6930,"volume":181222,"rsi_14":6.38,"sma_20":8662.0,"sma_60":10716.0,"sma_120":8988.92},{"date":"2026-05-21","open":6990,"high":7320,"low":6870,"close":7100,"volume":104160,"rsi_14":8.33,"sma_20":8499.0,"sma_60":10639.17,"sma_120":8991.83},{"date":"2026-05-22","open":7100,"high":7360,"low":7100,"close":7310,"volume":74907,"rsi_14":16.79,"sma_20":8372.0,"sma_60":10578.17,"sma_120":8997.75},{"date":"2026-05-26","open":7400,"high":7450,"low":6850,"close":6910,"volume":114631,"rsi_14":15.25,"sma_20":8247.5,"sma_60":10513.33,"sma_120":9000.33},{"date":"2026-05-27","open":6940,"high":6990,"low":6700,"close":6770,"volume":115211,"rsi_14":15.9,"sma_20":8117.0,"sma_60":10414.67,"sma_120":9001.25},{"date":"2026-05-28","open":6770,"high":6790,"low":6420,"close":6670,"volume":134680,"rsi_14":16.61,"sma_20":7970.5,"sma_60":10329.5,"sma_120":9000.75},{"date":"2026-05-29","open":7100,"high":7230,"low":6340,"close":6400,"volume":211729,"rsi_14":13.06,"sma_20":7821.0,"sma_60":10251.83,"sma_120":8996.75},{"date":"2026-06-01","open":6410,"high":6410,"low":5980,"close":6140,"volume":158804,"rsi_14":13.24,"sma_20":7653.0,"sma_60":10197.5,"sma_120":8989.67},{"date":"2026-06-02","open":6100,"high":6190,"low":5880,"close":6090,"volume":143473,"rsi_14":13.19,"sma_20":7503.0,"sma_60":10118.17,"sma_120":8982.0},{"date":"2026-06-04","open":6090,"high":6290,"low":5980,"close":6050,"volume":78462,"rsi_14":13.29,"sma_20":7357.5,"sma_60":10043.0,"sma_120":8974.5},{"date":"2026-06-05","open":6080,"high":6080,"low":5860,"close":5880,"volume":67562,"rsi_14":12.79,"sma_20":7216.5,"sma_60":9971.67,"sma_120":8966.5},{"date":"2026-06-08","open":5760,"high":5770,"low":5440,"close":5490,"volume":237714,"rsi_14":12.58,"sma_20":7067.0,"sma_60":9885.5,"sma_120":8955.33},{"date":"2026-06-09","open":5590,"high":5800,"low":5550,"close":5720,"volume":118235,"rsi_14":21.03,"sma_20":6925.5,"sma_60":9803.17,"sma_120":8946.92},{"date":"2026-06-10","open":5710,"high":6000,"low":5600,"close":5800,"volume":166194,"rsi_14":24.82,"sma_20":6803.0,"sma_60":9721.83,"sma_120":8937.92},{"date":"2026-06-11","open":5800,"high":5830,"low":5600,"close":5790,"volume":75555,"rsi_14":27.38,"sma_20":6682.0,"sma_60":9641.17,"sma_120":8927.92},{"date":"2026-06-12","open":6100,"high":6520,"low":5890,"close":6290,"volume":219130,"rsi_14":35.79,"sma_20":6589.0,"sma_60":9572.5,"sma_120":8921.17},{"date":"2026-06-15","open":6280,"high":6350,"low":6010,"close":6100,"volume":89671,"rsi_14":28.62,"sma_20":6489.5,"sma_60":9503.17,"sma_120":8913.5},{"date":"2026-06-16","open":6050,"high":6230,"low":5890,"close":5950,"volume":136684,"rsi_14":31.4,"sma_20":6399.5,"sma_60":9428.33,"sma_120":8905.0},{"date":"2026-06-17","open":6000,"high":6270,"low":5840,"close":6080,"volume":126572,"rsi_14":55.95,"sma_20":6007.5,"sma_60":8398.33,"sma_120":8842.75},{"date":"2026-06-18","open":6150,"high":7890,"low":5910,"close":6110,"volume":282290,"rsi_14":38.8,"sma_20":6279.0,"sma_60":9261.33,"sma_120":8889.92},{"date":"2026-06-19","open":6110,"high":6170,"low":5940,"close":6140,"volume":72889,"rsi_14":44.25,"sma_20":6239.5,"sma_60":9125.67,"sma_120":8882.58},{"date":"2026-06-22","open":6080,"high":6080,"low":5810,"close":5970,"volume":87184,"rsi_14":46.08,"sma_20":6183.0,"sma_60":8988.83,"sma_120":8873.25},{"date":"2026-06-23","open":5850,"high":5990,"low":5590,"close":5590,"volume":190524,"rsi_14":40.0,"sma_20":6097.0,"sma_60":8789.67,"sma_120":8859.92},{"date":"2026-06-24","open":5510,"high":5930,"low":5510,"close":5760,"volume":65790,"rsi_14":44.49,"sma_20":6039.5,"sma_60":8579.5,"sma_120":8849.42},{"date":"2026-06-25","open":5780,"high":6030,"low":5710,"close":5710,"volume":63255,"rsi_14":46.61,"sma_20":5986.5,"sma_60":8391.33,"sma_120":8839.25},{"date":"2026-06-26","open":6020,"high":6020,"low":5500,"close":5560,"volume":138158,"rsi_14":51.54,"sma_20":5931.0,"sma_60":8163.0,"sma_120":8827.83},{"date":"2026-06-29","open":5520,"high":6000,"low":5520,"close":5970,"volume":73333,"rsi_14":55.1,"sma_20":5909.5,"sma_60":8037.67,"sma_120":8820.25},{"date":"2026-06-30","open":5960,"high":6000,"low":5700,"close":5780,"volume":83645,"rsi_14":49.61,"sma_20":5891.5,"sma_60":7904.5,"sma_120":8811.08},{"date":"2026-07-01","open":5780,"high":5980,"low":5740,"close":5840,"volume":27671,"rsi_14":50.96,"sma_20":5879.0,"sma_60":7821.83,"sma_120":8801.75},{"date":"2026-07-02","open":5760,"high":5970,"low":5690,"close":5790,"volume":56418,"rsi_14":38.43,"sma_20":5866.0,"sma_60":7738.33,"sma_120":8791.75},{"date":"2026-07-03","open":5790,"high":6340,"low":5630,"close":6200,"volume":141222,"rsi_14":52.1,"sma_20":5882.0,"sma_60":7660.83,"sma_120":8786.0},{"date":"2026-07-06","open":6120,"high":6300,"low":5930,"close":5990,"volume":43780,"rsi_14":50.82,"sma_20":5907.0,"sma_60":7611.0,"sma_120":8777.83},{"date":"2026-07-07","open":5960,"high":6080,"low":5820,"close":5910,"volume":67140,"rsi_14":46.44,"sma_20":5916.5,"sma_60":7560.5,"sma_120":8772.0},{"date":"2026-07-08","open":5800,"high":6020,"low":5700,"close":5780,"volume":70659,"rsi_14":43.37,"sma_20":5915.5,"sma_60":7505.67,"sma_120":8764.0},{"date":"2026-07-09","open":5780,"high":6000,"low":5720,"close":5720,"volume":42698,"rsi_14":41.67,"sma_20":5912.0,"sma_60":7434.33,"sma_120":8754.08},{"date":"2026-07-10","open":5700,"high":6070,"low":5700,"close":5980,"volume":44659,"rsi_14":50.19,"sma_20":5896.5,"sma_60":7342.0,"sma_120":8745.83},{"date":"2026-07-13","open":5980,"high":6030,"low":5600,"close":5620,"volume":118283,"rsi_14":50.58,"sma_20":5872.5,"sma_60":7243.83,"sma_120":8736.75},{"date":"2026-07-14","open":5620,"high":5710,"low":5390,"close":5490,"volume":171994,"rsi_14":44.71,"sma_20":5849.5,"sma_60":7140.83,"sma_120":8725.25},{"date":"2026-07-15","open":5520,"high":5760,"low":5520,"close":5720,"volume":102787,"rsi_14":50.18,"sma_20":5831.5,"sma_60":7057.67,"sma_120":8713.0},{"date":"2026-07-16","open":5620,"high":5780,"low":5500,"close":5580,"volume":95516,"rsi_14":50.37,"sma_20":5805.0,"sma_60":6973.67,"sma_120":8698.83},{"date":"2026-07-20","open":6610,"high":6860,"low":5770,"close":6100,"volume":1418346,"rsi_14":52.3,"sma_20":5803.0,"sma_60":6901.5,"sma_120":8688.0},{"date":"2026-07-21","open":5850,"high":5940,"low":5260,"close":5460,"volume":526019,"rsi_14":45.12,"sma_20":5777.5,"sma_60":6819.83,"sma_120":8673.75},{"date":"2026-07-22","open":5460,"high":5590,"low":5210,"close":5210,"volume":226090,"rsi_14":40.92,"sma_20":5758.5,"sma_60":6742.5,"sma_120":8655.5},{"date":"2026-07-23","open":5230,"high":5530,"low":5220,"close":5510,"volume":87665,"rsi_14":46.24,"sma_20":5746.0,"sma_60":6677.67,"sma_120":8638.25},{"date":"2026-07-24","open":5460,"high":5510,"low":5310,"close":5340,"volume":63426,"rsi_14":37.64,"sma_20":5727.5,"sma_60":6610.33,"sma_120":8619.58},{"date":"2026-07-27","open":5380,"high":5510,"low":5350,"close":5380,"volume":33776,"rsi_14":40.79,"sma_20":5718.5,"sma_60":6540.0,"sma_120":8599.08},{"date":"2026-07-28","open":5330,"high":5360,"low":5100,"close":5150,"volume":109886,"rsi_14":39.02,"sma_20":5677.5,"sma_60":6469.33,"sma_120":8575.0},{"date":"2026-07-29","open":5150,"high":5250,"low":4835,"close":4900,"volume":150568,"rsi_14":37.71,"sma_20":5633.5,"sma_60":6392.67,"sma_120":8548.75},{"date":"2026-07-30","open":4610,"high":5130,"low":4610,"close":4995,"volume":69420,"rsi_14":39.97,"sma_20":5591.25,"sma_60":6324.42,"sma_120":8524.38},{"date":"2026-07-31","open":5050,"high":5480,"low":5040,"close":5460,"volume":82447,"rsi_14":43.19,"sma_20":5574.75,"sma_60":6266.08,"sma_120":8505.29},{"date":"2026-08-03","open":5400,"high":5670,"low":5340,"close":5580,"volume":55377,"rsi_14":49.44,"sma_20":5543.75,"sma_60":6214.08,"sma_120":8485.38},{"date":"2026-08-04","open":5450,"high":5850,"low":5450,"close":5790,"volume":53107,"rsi_14":54.1,"sma_20":5533.75,"sma_60":6169.25,"sma_120":8468.38},{"date":"2026-08-05","open":5800,"high":5940,"low":5790,"close":5840,"volume":33740,"rsi_14":51.72,"sma_20":5530.25,"sma_60":6124.08,"sma_120":8453.38},{"date":"2026-08-06","open":5820,"high":5940,"low":5700,"close":5810,"volume":36476,"rsi_14":53.41,"sma_20":5531.75,"sma_60":6083.42,"sma_120":8438.62},{"date":"2026-08-07","open":5830,"high":5910,"low":5670,"close":5800,"volume":39564,"rsi_14":44.76,"sma_20":5535.75,"sma_60":6043.25,"sma_120":8417.62},{"date":"2026-08-10","open":5870,"high":6060,"low":5860,"close":6050,"volume":93239,"rsi_14":61.94,"sma_20":5539.25,"sma_60":6008.25,"sma_120":8399.88},{"date":"2026-08-11","open":6070,"high":6210,"low":5950,"close":6100,"volume":64805,"rsi_14":69.6,"sma_20":5563.25,"sma_60":5975.08,"sma_120":8383.21},{"date":"2026-08-12","open":6090,"high":6090,"low":5950,"close":6000,"volume":31927,"rsi_14":61.84,"sma_20":5588.75,"sma_60":5945.92,"sma_120":8365.88},{"date":"2026-08-13","open":6030,"high":6150,"low":5940,"close":6000,"volume":39042,"rsi_14":67.37,"sma_20":5602.75,"sma_60":5922.58,"sma_120":8349.21},{"date":"2026-08-14","open":5950,"high":6110,"low":5910,"close":6080,"volume":63503,"rsi_14":68.04,"sma_20":5627.75,"sma_60":5903.92,"sma_120":8327.29},{"date":"2026-08-18","open":6080,"high":6120,"low":5860,"close":5970,"volume":66055,"rsi_14":72.53,"sma_20":5621.25,"sma_60":5887.92,"sma_120":8301.96},{"date":"2026-08-19","open":5910,"high":5910,"low":5710,"close":5750,"volume":33555,"rsi_14":73.74,"sma_20":5635.75,"sma_60":5865.42,"sma_120":8252.29},{"date":"2026-08-20","open":5800,"high":5970,"low":5730,"close":5810,"volume":18517,"rsi_14":73.22,"sma_20":5665.75,"sma_60":5840.42,"sma_120":8209.29},{"date":"2026-08-21","open":5810,"high":5810,"low":5500,"close":5600,"volume":45523,"rsi_14":54.67,"sma_20":5670.25,"sma_60":5818.58,"sma_120":8165.96},{"date":"2026-08-24","open":5600,"high":5760,"low":5600,"close":5690,"volume":13845,"rsi_14":53.74,"sma_20":5687.75,"sma_60":5800.58,"sma_120":8107.62},{"date":"2026-08-25","open":5560,"high":5790,"low":5510,"close":5790,"volume":27225,"rsi_14":50.0,"sma_20":5708.25,"sma_60":5785.92,"sma_120":8057.71},{"date":"2026-08-26","open":5870,"high":5870,"low":5660,"close":5800,"volume":21494,"rsi_14":48.48,"sma_20":5740.75,"sma_60":5775.92,"sma_120":8013.88},{"date":"2026-08-27","open":5760,"high":5840,"low":5700,"close":5710,"volume":20811,"rsi_14":46.38,"sma_20":5781.25,"sma_60":5768.75,"sma_120":7983.12},{"date":"2026-08-28","open":5740,"high":5860,"low":5670,"close":5800,"volume":18683,"rsi_14":50.0,"sma_20":5821.5,"sma_60":5763.92,"sma_120":7941.04},{"date":"2026-08-31","open":5790,"high":5790,"low":5590,"close":5730,"volume":23712,"rsi_14":37.5,"sma_20":5835.0,"sma_60":5758.58,"sma_120":7900.79},{"date":"2026-09-01","open":5670,"high":5830,"low":5670,"close":5820,"volume":18712,"rsi_14":39.39,"sma_20":5847.0,"sma_60":5757.58,"sma_120":7864.62},{"date":"2026-09-02","open":5720,"high":5850,"low":5630,"close":5760,"volume":60481,"rsi_14":40.62,"sma_20":5845.5,"sma_60":5762.08,"sma_120":7823.79},{"date":"2026-09-03","open":5770,"high":5810,"low":5610,"close":5790,"volume":27190,"rsi_14":41.98,"sma_20":5843.0,"sma_60":5763.25,"sma_120":7783.21},{"date":"2026-09-04","open":5790,"high":5790,"low":5630,"close":5720,"volume":22908,"rsi_14":36.15,"sma_20":5838.5,"sma_60":5761.92,"sma_120":7741.88},{"date":"2026-09-07","open":5690,"high":5780,"low":5660,"close":5730,"volume":12477,"rsi_14":40.0,"sma_20":5835.0,"sma_60":5760.92,"sma_120":7701.04},{"date":"2026-09-08","open":5730,"high":5780,"low":5660,"close":5660,"volume":15749,"rsi_14":45.71,"sma_20":5815.5,"sma_60":5750.42,"sma_120":7661.46},{"date":"2026-09-09","open":5760,"high":5760,"low":5680,"close":5740,"volume":6749,"rsi_14":46.73,"sma_20":5797.5,"sma_60":5744.42,"sma_120":7623.79},{"date":"2026-09-10","open":5740,"high":5750,"low":5610,"close":5730,"volume":23187,"rsi_14":57.47,"sma_20":5784.0,"sma_60":5740.75,"sma_120":7584.54},{"date":"2026-09-11","open":5720,"high":5730,"low":5610,"close":5710,"volume":11031,"rsi_14":51.25,"sma_20":5769.5,"sma_60":5734.58,"sma_120":7546.29},{"date":"2026-09-14","open":5740,"high":6430,"low":5630,"close":5730,"volume":19461,"rsi_14":45.83,"sma_20":5752.0,"sma_60":5728.25,"sma_120":7494.79},{"date":"2026-09-15","open":5760,"high":5760,"low":5600,"close":5660,"volume":10014,"rsi_14":41.03,"sma_20":5736.5,"sma_60":5720.25,"sma_120":7422.96},{"date":"2026-09-16","open":5650,"high":5650,"low":5550,"close":5620,"volume":9841,"rsi_14":43.84,"sma_20":5730.0,"sma_60":5714.42,"sma_120":7351.62},{"date":"2026-09-17","open":5630,"high":6120,"low":5610,"close":5680,"volume":13834,"rsi_14":41.43,"sma_20":5723.5,"sma_60":5715.92,"sma_120":7252.79},{"date":"2026-09-18","open":5680,"high":5800,"low":5660,"close":5740,"volume":15422,"rsi_14":50.72,"sma_20":5730.5,"sma_60":5715.58,"sma_120":7147.54},{"date":"2026-09-21","open":5740,"high":5800,"low":5660,"close":5770,"volume":20520,"rsi_14":46.03,"sma_20":5734.5,"sma_60":5716.58,"sma_120":7053.96},{"date":"2026-09-22","open":5760,"high":5840,"low":5720,"close":5810,"volume":28911,"rsi_14":54.1,"sma_20":5735.5,"sma_60":5720.75,"sma_120":6941.88},{"date":"2026-09-23","open":5820,"high":5870,"low":5680,"close":5830,"volume":19114,"rsi_14":53.33,"sma_20":5737.0,"sma_60":5718.42,"sma_120":6878.04},{"date":"2026-09-28","open":5840,"high":5970,"low":5620,"close":5830,"volume":19902,"rsi_14":60.38,"sma_20":5743.0,"sma_60":5719.25,"sma_120":6811.88},{"date":"2026-09-29","open":5830,"high":5950,"low":5790,"close":5910,"volume":13091,"rsi_14":65.0,"sma_20":5748.5,"sma_60":5720.42,"sma_120":6771.12},{"date":"2026-09-30","open":5880,"high":6030,"low":5870,"close":6010,"volume":13220,"rsi_14":77.78,"sma_20":5762.5,"sma_60":5724.08,"sma_120":6731.21},{"date":"2026-10-01","open":5960,"high":6570,"low":5950,"close":6380,"volume":147654,"rsi_14":84.78,"sma_20":5790.5,"sma_60":5727.08,"sma_120":6693.96},{"date":"2026-10-02","open":6270,"high":6460,"low":6200,"close":6290,"volume":77946,"rsi_14":78.0,"sma_20":5817.0,"sma_60":5732.08,"sma_120":6671.54},{"date":"2026-10-06","open":6460,"high":6950,"low":6360,"close":6640,"volume":144485,"rsi_14":84.96,"sma_20":5859.5,"sma_60":5744.25,"sma_120":6652.38},{"date":"2026-10-07","open":6720,"high":6740,"low":6380,"close":6450,"volume":103139,"rsi_14":74.0,"sma_20":5896.0,"sma_60":5755.42,"sma_120":6630.54},{"date":"2026-10-08","open":6360,"high":6490,"low":6210,"close":6450,"volume":39391,"rsi_14":77.62,"sma_20":5932.0,"sma_60":5767.58,"sma_120":6600.96},{"date":"2026-10-12","open":6360,"high":6480,"low":5990,"close":6030,"volume":54342,"rsi_14":61.33,"sma_20":5950.5,"sma_60":5768.42,"sma_120":6555.21},{"date":"2026-10-13","open":5920,"high":6150,"low":5880,"close":6010,"volume":33151,"rsi_14":59.32,"sma_20":5964.0,"sma_60":5774.92,"sma_120":6509.38},{"date":"2026-10-14","open":6090,"high":6200,"low":5910,"close":6070,"volume":30434,"rsi_14":59.32,"sma_20":5981.0,"sma_60":5784.58,"sma_120":6462.71},{"date":"2026-10-15","open":5840,"high":5980,"low":5730,"close":5750,"volume":55114,"rsi_14":49.51,"sma_20":5983.0,"sma_60":5785.08,"sma_120":6421.38},{"date":"2026-10-16","open":5850,"high":6210,"low":5850,"close":6100,"volume":19333,"rsi_14":56.12,"sma_20":6001.5,"sma_60":5793.75,"sma_120":6383.71},{"date":"2026-10-19","open":5940,"high":6450,"low":5940,"close":6210,"volume":8710,"rsi_14":57.72,"sma_20":6029.0,"sma_60":5795.58,"sma_120":6348.54},{"date":"2026-10-20","open":6070,"high":6150,"low":5960,"close":6040,"volume":14653,"rsi_14":53.99,"sma_20":6050.0,"sma_60":5805.25,"sma_120":6312.54},{"date":"2026-10-21","open":6040,"high":6120,"low":5970,"close":6070,"volume":29517,"rsi_14":53.1,"sma_20":6069.5,"sma_60":5819.58,"sma_120":6281.04},{"date":"2026-10-22","open":6070,"high":6070,"low":5850,"close":5900,"volume":13604,"rsi_14":47.92,"sma_20":6077.5,"sma_60":5826.08,"sma_120":6251.88},{"date":"2026-10-23","open":5830,"high":5860,"low":5663,"close":5860,"volume":15366}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":782.97,"pbr":0.57,"per":7.48,"roa":1.97,"roe":2.17,"grade":"C","comment":"PER 7.59배, ROE 2.17%","revenue":94472341897.0,"analysis":"PER 7.6배입니다. ROE 2.2%입니다. 시가총액 1048.02억. 매출 944.72억, 영업이익 101.05억.","eps_basis":"TTM","debt_ratio":0.09814733194963432,"market_cap":103390388460,"net_income":13750336756.0,"total_debt":17680167039.0,"ttm_window":"2025Q3~2026Q2","gross_margin":58.08,"total_assets":197819216036.0,"total_equity":180139048997.0,"profit_margin":14.55,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":10104657209.0,"operating_margin":10.7,"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":5860.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":8620.0},{"date":"2016-10-25","close":8590.0},{"date":"2016-10-26","close":8430.0},{"date":"2016-10-27","close":8530.0},{"date":"2016-10-28","close":8430.0},{"date":"2016-10-31","close":8080.0},{"date":"2016-11-01","close":8080.0},{"date":"2016-11-02","close":7820.0},{"date":"2016-11-03","close":7910.0},{"date":"2016-11-04","close":7810.0},{"date":"2016-11-07","close":7980.0},{"date":"2016-11-08","close":8040.0},{"date":"2016-11-09","close":7730.0},{"date":"2016-11-10","close":8080.0},{"date":"2016-11-11","close":8020.0},{"date":"2016-11-14","close":8020.0},{"date":"2016-11-15","close":7910.0},{"date":"2016-11-16","close":7950.0},{"date":"2016-11-17","close":7940.0},{"date":"2016-11-18","close":7860.0},{"date":"2016-11-21","close":7840.0},{"date":"2016-11-22","close":7740.0},{"date":"2016-11-23","close":7590.0},{"date":"2016-11-24","close":7360.0},{"date":"2016-11-25","close":7220.0},{"date":"2016-11-28","close":7150.0},{"date":"2016-11-29","close":7410.0},{"date":"2016-11-30","close":7380.0},{"date":"2016-12-01","close":7320.0},{"date":"2016-12-02","close":7190.0},{"date":"2016-12-05","close":7070.0},{"date":"2016-12-06","close":7150.0},{"date":"2016-12-07","close":7200.0},{"date":"2016-12-08","close":7350.0},{"date":"2016-12-09","close":7460.0},{"date":"2016-12-12","close":7840.0},{"date":"2016-12-13","close":7990.0},{"date":"2016-12-14","close":8500.0},{"date":"2016-12-15","close":8370.0},{"date":"2016-12-16","close":8380.0},{"date":"2016-12-19","close":8390.0},{"date":"2016-12-20","close":8590.0},{"date":"2016-12-21","close":8680.0},{"date":"2016-12-22","close":8580.0},{"date":"2016-12-23","close":8700.0},{"date":"2016-12-26","close":8640.0},{"date":"2016-12-27","close":8820.0},{"date":"2016-12-28","close":8960.0},{"date":"2016-12-29","close":9000.0},{"date":"2017-01-02","close":9000.0},{"date":"2017-01-03","close":8930.0},{"date":"2017-01-04","close":9270.0},{"date":"2017-01-05","close":9320.0},{"date":"2017-01-06","close":9220.0},{"date":"2017-01-09","close":8980.0},{"date":"2017-01-10","close":8810.0},{"date":"2017-01-11","close":8940.0},{"date":"2017-01-12","close":8840.0},{"date":"2017-01-13","close":8650.0},{"date":"2017-01-16","close":8400.0},{"date":"2017-01-17","close":8320.0},{"date":"2017-01-18","close":8390.0},{"date":"2017-01-19","close":8340.0},{"date":"2017-01-20","close":8460.0},{"date":"2017-01-23","close":8130.0},{"date":"2017-01-24","close":8180.0},{"date":"2017-01-25","close":8170.0},{"date":"2017-01-26","close":8240.0},{"date":"2017-01-31","close":7990.0},{"date":"2017-02-01","close":8010.0},{"date":"2017-02-02","close":8150.0},{"date":"2017-02-03","close":8100.0},{"date":"2017-02-06","close":8090.0},{"date":"2017-02-07","close":8470.0},{"date":"2017-02-08","close":8470.0},{"date":"2017-02-09","close":8390.0},{"date":"2017-02-10","close":8270.0},{"date":"2017-02-13","close":8270.0},{"date":"2017-02-14","close":8300.0},{"date":"2017-02-15","close":8830.0},{"date":"2017-02-16","close":8860.0},{"date":"2017-02-17","close":8870.0},{"date":"2017-02-20","close":8810.0},{"date":"2017-02-21","close":8820.0},{"date":"2017-02-22","close":8670.0},{"date":"2017-02-23","close":8670.0},{"date":"2017-02-24","close":8600.0},{"date":"2017-02-27","close":8830.0},{"date":"2017-02-28","close":8790.0},{"date":"2017-03-02","close":8830.0},{"date":"2017-03-03","close":8740.0},{"date":"2017-03-06","close":8770.0},{"date":"2017-03-07","close":8780.0},{"date":"2017-03-08","close":8600.0},{"date":"2017-03-09","close":8600.0},{"date":"2017-03-10","close":8770.0},{"date":"2017-03-13","close":8790.0},{"date":"2017-03-14","close":8900.0},{"date":"2017-03-15","close":8850.0},{"date":"2017-03-16","close":8910.0},{"date":"2017-03-17","close":8970.0},{"date":"2017-03-20","close":9030.0},{"date":"2017-03-21","close":8970.0},{"date":"2017-03-22","close":9000.0},{"date":"2017-03-23","close":8970.0},{"date":"2017-03-24","close":9010.0},{"date":"2017-03-27","close":9190.0},{"date":"2017-03-28","close":9230.0},{"date":"2017-03-29","close":9200.0},{"date":"2017-03-30","close":9350.0},{"date":"2017-03-31","close":9270.0},{"date":"2017-04-03","close":9410.0},{"date":"2017-04-04","close":9410.0},{"date":"2017-04-05","close":9250.0},{"date":"2017-04-06","close":9140.0},{"date":"2017-04-07","close":9100.0},{"date":"2017-04-10","close":8830.0},{"date":"2017-04-11","close":9040.0},{"date":"2017-04-12","close":8840.0},{"date":"2017-04-13","close":8880.0},{"date":"2017-04-14","close":8680.0},{"date":"2017-04-17","close":8710.0},{"date":"2017-04-18","close":8730.0},{"date":"2017-04-19","close":9000.0},{"date":"2017-04-20","close":8970.0},{"date":"2017-04-21","close":9190.0},{"date":"2017-04-24","close":9100.0},{"date":"2017-04-25","close":9030.0},{"date":"2017-04-26","close":8980.0},{"date":"2017-04-27","close":8830.0},{"date":"2017-04-28","close":8850.0},{"date":"2017-05-02","close":8720.0},{"date":"2017-05-04","close":8890.0},{"date":"2017-05-08","close":9130.0},{"date":"2017-05-10","close":8950.0},{"date":"2017-05-11","close":8930.0},{"date":"2017-05-12","close":8870.0},{"date":"2017-05-15","close":9500.0},{"date":"2017-05-16","close":9390.0},{"date":"2017-05-17","close":9260.0},{"date":"2017-05-18","close":9230.0},{"date":"2017-05-19","close":9280.0},{"date":"2017-05-22","close":9110.0},{"date":"2017-05-23","close":9150.0},{"date":"2017-05-24","close":9080.0},{"date":"2017-05-25","close":8940.0},{"date":"2017-05-26","close":9090.0},{"date":"2017-05-29","close":9010.0},{"date":"2017-05-30","close":9200.0},{"date":"2017-05-31","close":9400.0},{"date":"2017-06-01","close":9460.0},{"date":"2017-06-02","close":10050.0},{"date":"2017-06-05","close":10200.0},{"date":"2017-06-07","close":10150.0},{"date":"2017-06-08","close":10200.0},{"date":"2017-06-09","close":10050.0},{"date":"2017-06-12","close":9880.0},{"date":"2017-06-13","close":10050.0},{"date":"2017-06-14","close":9830.0},{"date":"2017-06-15","close":9660.0},{"date":"2017-06-16","close":9660.0},{"date":"2017-06-19","close":9730.0},{"date":"2017-06-20","close":9880.0},{"date":"2017-06-21","close":9840.0},{"date":"2017-06-22","close":9710.0},{"date":"2017-06-23","close":9450.0},{"date":"2017-06-26","close":9420.0},{"date":"2017-06-27","close":9560.0},{"date":"2017-06-28","close":9500.0},{"date":"2017-06-29","close":9690.0},{"date":"2017-06-30","close":9830.0},{"date":"2017-07-03","close":9770.0},{"date":"2017-07-04","close":9450.0},{"date":"2017-07-05","close":9330.0},{"date":"2017-07-06","close":9280.0},{"date":"2017-07-07","close":9280.0},{"date":"2017-07-10","close":9200.0},{"date":"2017-07-11","close":9020.0},{"date":"2017-07-12","close":9240.0},{"date":"2017-07-13","close":9200.0},{"date":"2017-07-14","close":9160.0},{"date":"2017-07-17","close":9170.0},{"date":"2017-07-18","close":9120.0},{"date":"2017-07-19","close":9020.0},{"date":"2017-07-20","close":9030.0},{"date":"2017-07-21","close":8950.0},{"date":"2017-07-24","close":8890.0},{"date":"2017-07-25","close":8980.0},{"date":"2017-07-26","close":9010.0},{"date":"2017-07-27","close":8970.0},{"date":"2017-07-28","close":8800.0},{"date":"2017-07-31","close":8790.0},{"date":"2017-08-01","close":8910.0},{"date":"2017-08-02","close":8960.0},{"date":"2017-08-03","close":8860.0},{"date":"2017-08-04","close":8830.0},{"date":"2017-08-07","close":8830.0},{"date":"2017-08-08","close":8780.0},{"date":"2017-08-09","close":8640.0},{"date":"2017-08-10","close":8940.0},{"date":"2017-08-11","close":8810.0},{"date":"2017-08-14","close":8760.0},{"date":"2017-08-16","close":8690.0},{"date":"2017-08-17","close":8520.0},{"date":"2017-08-18","close":8410.0},{"date":"2017-08-21","close":8520.0},{"date":"2017-08-22","close":8330.0},{"date":"2017-08-23","close":8380.0},{"date":"2017-08-24","close":8220.0},{"date":"2017-08-25","close":8270.0},{"date":"2017-08-28","close":8730.0},{"date":"2017-08-29","close":8730.0},{"date":"2017-08-30","close":8660.0},{"date":"2017-08-31","close":8850.0},{"date":"2017-09-01","close":9060.0},{"date":"2017-09-04","close":8830.0},{"date":"2017-09-05","close":8760.0},{"date":"2017-09-06","close":8820.0},{"date":"2017-09-07","close":9000.0},{"date":"2017-09-08","close":8950.0},{"date":"2017-09-11","close":8880.0},{"date":"2017-09-12","close":8680.0},{"date":"2017-09-13","close":8890.0},{"date":"2017-09-14","close":9190.0},{"date":"2017-09-15","close":8940.0},{"date":"2017-09-18","close":8430.0},{"date":"2017-09-19","close":8330.0},{"date":"2017-09-20","close":8030.0},{"date":"2017-09-21","close":7900.0},{"date":"2017-09-22","close":7450.0},{"date":"2017-09-25","close":7050.0},{"date":"2017-09-26","close":7340.0},{"date":"2017-09-27","close":7520.0},{"date":"2017-09-28","close":7730.0},{"date":"2017-09-29","close":7950.0},{"date":"2017-10-10","close":7920.0},{"date":"2017-10-11","close":8220.0},{"date":"2017-10-12","close":8280.0},{"date":"2017-10-13","close":8250.0},{"date":"2017-10-16","close":8250.0},{"date":"2017-10-17","close":8260.0},{"date":"2017-10-18","close":8240.0},{"date":"2017-10-19","close":8170.0},{"date":"2017-10-20","close":8150.0},{"date":"2017-10-23","close":8080.0},{"date":"2017-10-24","close":8100.0},{"date":"2017-10-25","close":8260.0},{"date":"2017-10-26","close":8170.0},{"date":"2017-10-27","close":8300.0},{"date":"2017-10-30","close":8120.0},{"date":"2017-10-31","close":7840.0},{"date":"2017-11-01","close":8000.0},{"date":"2017-11-02","close":7960.0},{"date":"2017-11-03","close":8030.0},{"date":"2017-11-06","close":8100.0},{"date":"2017-11-07","close":7920.0},{"date":"2017-11-08","close":8080.0},{"date":"2017-11-09","close":8190.0},{"date":"2017-11-10","close":8300.0},{"date":"2017-11-13","close":8480.0},{"date":"2017-11-14","close":8800.0},{"date":"2017-11-15","close":8700.0},{"date":"2017-11-16","close":8480.0},{"date":"2017-11-17","close":8580.0},{"date":"2017-11-20","close":8670.0},{"date":"2017-11-21","close":8370.0},{"date":"2017-11-22","close":8330.0},{"date":"2017-11-23","close":8520.0},{"date":"2017-11-24","close":8450.0},{"date":"2017-11-27","close":8540.0},{"date":"2017-11-28","close":8700.0},{"date":"2017-11-29","close":8460.0},{"date":"2017-11-30","close":8290.0},{"date":"2017-12-01","close":8470.0},{"date":"2017-12-04","close":8540.0},{"date":"2017-12-05","close":8460.0},{"date":"2017-12-06","close":8500.0},{"date":"2017-12-07","close":8250.0},{"date":"2017-12-08","close":7960.0},{"date":"2017-12-11","close":7920.0},{"date":"2017-12-12","close":7830.0},{"date":"2017-12-13","close":7830.0},{"date":"2017-12-14","close":7920.0},{"date":"2017-12-15","close":7880.0},{"date":"2017-12-18","close":7910.0},{"date":"2017-12-19","close":7810.0},{"date":"2017-12-20","close":7760.0},{"date":"2017-12-21","close":7600.0},{"date":"2017-12-22","close":7670.0},{"date":"2017-12-26","close":7720.0},{"date":"2017-12-27","close":7790.0},{"date":"2017-12-28","close":7920.0},{"date":"2018-01-02","close":7398.8232},{"date":"2018-01-03","close":7398.8232},{"date":"2018-01-04","close":7288.9404},{"date":"2018-01-05","close":7243.1553},{"date":"2018-01-08","close":7856.6719},{"date":"2018-01-09","close":7600.2764},{"date":"2018-01-10","close":7609.4336},{"date":"2018-01-11","close":8067.2822},{"date":"2018-01-12","close":7874.9858},{"date":"2018-01-15","close":7838.3574},{"date":"2018-01-16","close":7874.9858},{"date":"2018-01-17","close":8012.3394},{"date":"2018-01-18","close":8039.8105},{"date":"2018-01-19","close":8039.8105},{"date":"2018-01-22","close":8186.3228},{"date":"2018-01-23","close":8341.9902},{"date":"2018-01-24","close":8827.3086},{"date":"2018-01-25","close":10164.2266},{"date":"2018-01-26","close":11125.7061},{"date":"2018-01-29","close":10896.7822},{"date":"2018-01-30","close":12545.0361},{"date":"2018-01-31","close":12132.9717},{"date":"2018-02-01","close":11949.832},{"date":"2018-02-02","close":11400.415},{"date":"2018-02-05","close":9935.3018},{"date":"2018-02-06","close":9660.5928},{"date":"2018-02-07","close":9294.3125},{"date":"2018-02-08","close":9843.7314},{"date":"2018-02-09","close":9431.6699},{"date":"2018-02-12","close":9706.377},{"date":"2018-02-13","close":9202.7441},{"date":"2018-02-14","close":9706.377},{"date":"2018-02-19","close":10667.8584},{"date":"2018-02-20","close":9340.0996},{"date":"2018-02-21","close":9569.0225},{"date":"2018-02-22","close":9294.3125},{"date":"2018-02-23","close":9477.4531},{"date":"2018-02-26","close":9752.1621},{"date":"2018-02-27","close":9614.8086},{"date":"2018-02-28","close":9340.0996},{"date":"2018-03-02","close":9340.0996},{"date":"2018-03-05","close":9385.8838},{"date":"2018-03-06","close":9340.0996},{"date":"2018-03-07","close":9340.0996},{"date":"2018-03-08","close":9889.5166},{"date":"2018-03-09","close":9843.7314},{"date":"2018-03-12","close":10438.9346},{"date":"2018-03-13","close":10484.7197},{"date":"2018-03-14","close":10164.2266},{"date":"2018-03-15","close":10438.9346},{"date":"2018-03-16","close":10210.0098},{"date":"2018-03-19","close":9843.7314},{"date":"2018-03-20","close":9569.0225},{"date":"2018-03-21","close":9614.8086},{"date":"2018-03-22","close":9706.377},{"date":"2018-03-23","close":9037.9199},{"date":"2018-03-26","close":9248.5303},{"date":"2018-03-27","close":9431.6699},{"date":"2018-03-28","close":9431.6699},{"date":"2018-03-29","close":9523.2383},{"date":"2018-03-30","close":9385.8838},{"date":"2018-04-02","close":9477.4531},{"date":"2018-04-03","close":9706.377},{"date":"2018-04-04","close":9431.6699},{"date":"2018-04-05","close":9477.4531},{"date":"2018-04-06","close":11125.7061},{"date":"2018-04-09","close":11263.0605},{"date":"2018-04-10","close":10667.8584},{"date":"2018-04-11","close":10805.2129},{"date":"2018-04-12","close":10210.0098},{"date":"2018-04-13","close":10484.7197},{"date":"2018-04-16","close":10622.0732},{"date":"2018-04-17","close":10896.7822},{"date":"2018-04-18","close":10255.7939},{"date":"2018-04-19","close":9843.7314},{"date":"2018-04-20","close":10530.5049},{"date":"2018-04-23","close":10301.5801},{"date":"2018-04-24","close":10484.7197},{"date":"2018-04-25","close":10988.3525},{"date":"2018-04-26","close":10988.3525},{"date":"2018-04-27","close":10759.4268},{"date":"2018-04-30","close":10393.1494},{"date":"2018-05-02","close":10210.0098},{"date":"2018-05-03","close":10393.1494},{"date":"2018-05-04","close":10026.8711},{"date":"2018-05-08","close":9843.7314},{"date":"2018-05-09","close":10530.5049},{"date":"2018-05-10","close":13689.6553},{"date":"2018-05-11","close":14422.2109},{"date":"2018-05-14","close":14788.4902},{"date":"2018-05-15","close":14513.7822},{"date":"2018-05-16","close":13369.1602},{"date":"2018-05-17","close":13598.0869},{"date":"2018-05-18","close":12773.959},{"date":"2018-05-21","close":12957.0986},{"date":"2018-05-23","close":12590.8193},{"date":"2018-05-24","close":12911.3135},{"date":"2018-05-25","close":13369.1602},{"date":"2018-05-28","close":13735.4395},{"date":"2018-05-29","close":13277.5928},{"date":"2018-05-30","close":13918.5791},{"date":"2018-05-31","close":13506.5156},{"date":"2018-06-01","close":13369.1602},{"date":"2018-06-04","close":13186.0215},{"date":"2018-06-05","close":12590.8193},{"date":"2018-06-07","close":13048.668},{"date":"2018-06-08","close":12911.3135},{"date":"2018-06-11","close":13002.8828},{"date":"2018-06-12","close":12865.5283},{"date":"2018-06-14","close":12911.3135},{"date":"2018-06-15","close":12819.7441},{"date":"2018-06-18","close":11812.4785},{"date":"2018-06-19","close":11400.415},{"date":"2018-06-20","close":12682.3887},{"date":"2018-06-21","close":13781.2256},{"date":"2018-06-22","close":14239.0723},{"date":"2018-06-25","close":13827.0107},{"date":"2018-06-26","close":13598.0869},{"date":"2018-06-27","close":13460.7314},{"date":"2018-06-28","close":12361.8965},{"date":"2018-06-29","close":13186.0215},{"date":"2018-07-02","close":12590.8193},{"date":"2018-07-03","close":12728.1748},{"date":"2018-07-04","close":13002.8828},{"date":"2018-07-05","close":12865.5283},{"date":"2018-07-06","close":12911.3135},{"date":"2018-07-09","close":13735.4395},{"date":"2018-07-10","close":14467.9961},{"date":"2018-07-11","close":14239.0723},{"date":"2018-07-12","close":13827.0107},{"date":"2018-07-13","close":14147.5039},{"date":"2018-07-16","close":13689.6553},{"date":"2018-07-17","close":13735.4395},{"date":"2018-07-18","close":13369.1602},{"date":"2018-07-19","close":12957.0986},{"date":"2018-07-20","close":13643.8711},{"date":"2018-07-23","close":13002.8828},{"date":"2018-07-24","close":12682.3887},{"date":"2018-07-25","close":12590.8193},{"date":"2018-07-26","close":12865.5283},{"date":"2018-07-27","close":13460.7314},{"date":"2018-07-30","close":13186.0215},{"date":"2018-07-31","close":13140.2383},{"date":"2018-08-01","close":13140.2383},{"date":"2018-08-02","close":12957.0986},{"date":"2018-08-03","close":13414.9463},{"date":"2018-08-06","close":13186.0215},{"date":"2018-08-07","close":12911.3135},{"date":"2018-08-08","close":12819.7441},{"date":"2018-08-09","close":12957.0986},{"date":"2018-08-10","close":12728.1748},{"date":"2018-08-13","close":12224.541},{"date":"2018-08-14","close":12178.7578},{"date":"2018-08-16","close":11675.124},{"date":"2018-08-17","close":12545.0361},{"date":"2018-08-20","close":12545.0361},{"date":"2018-08-21","close":12728.1748},{"date":"2018-08-22","close":12407.6797},{"date":"2018-08-23","close":12407.6797},{"date":"2018-08-24","close":12545.0361},{"date":"2018-08-27","close":12728.1748},{"date":"2018-08-28","close":14742.707},{"date":"2018-08-29","close":14239.0723},{"date":"2018-08-30","close":14147.5039},{"date":"2018-08-31","close":13964.3643},{"date":"2018-09-03","close":13186.0215},{"date":"2018-09-04","close":13552.2988},{"date":"2018-09-05","close":13414.9463},{"date":"2018-09-06","close":13186.0215},{"date":"2018-09-07","close":12911.3135},{"date":"2018-09-10","close":12911.3135},{"date":"2018-09-11","close":13094.4531},{"date":"2018-09-12","close":13231.8076},{"date":"2018-09-13","close":13002.8828},{"date":"2018-09-14","close":13781.2256},{"date":"2018-09-17","close":13506.5156},{"date":"2018-09-18","close":13643.8711},{"date":"2018-09-19","close":13369.1602},{"date":"2018-09-20","close":12911.3135},{"date":"2018-09-21","close":13277.5928},{"date":"2018-09-27","close":12865.5283},{"date":"2018-09-28","close":12682.3887},{"date":"2018-10-01","close":12453.4658},{"date":"2018-10-02","close":12316.1104},{"date":"2018-10-04","close":12087.1875},{"date":"2018-10-05","close":11995.6182},{"date":"2018-10-08","close":11766.6934},{"date":"2018-10-10","close":10805.2129},{"date":"2018-10-11","close":9385.8838},{"date":"2018-10-12","close":9935.3018},{"date":"2018-10-15","close":9889.5166},{"date":"2018-10-16","close":9752.1621},{"date":"2018-10-17","close":9981.0879},{"date":"2018-10-18","close":9614.8086},{"date":"2018-10-19","close":9706.377},{"date":"2018-10-22","close":9614.8086},{"date":"2018-10-23","close":9202.7441},{"date":"2018-10-24","close":8699.1123},{"date":"2018-10-25","close":8635.0137},{"date":"2018-10-26","close":8241.2627},{"date":"2018-10-29","close":7334.7251},{"date":"2018-10-30","close":7939.084},{"date":"2018-10-31","close":8195.4795},{"date":"2018-11-01","close":8351.1484},{"date":"2018-11-02","close":8845.623},{"date":"2018-11-05","close":8873.0938},{"date":"2018-11-06","close":8781.5244},{"date":"2018-11-07","close":8781.5244},{"date":"2018-11-08","close":8891.4072},{"date":"2018-11-09","close":8534.2871},{"date":"2018-11-12","close":8250.4199},{"date":"2018-11-13","close":8552.6016},{"date":"2018-11-14","close":8497.6582},{"date":"2018-11-15","close":8396.9326},{"date":"2018-11-16","close":8982.9766},{"date":"2018-11-19","close":8900.5654},{"date":"2018-11-20","close":8808.9951},{"date":"2018-11-21","close":8873.0938},{"date":"2018-11-22","close":8680.7979},{"date":"2018-11-23","close":8442.7168},{"date":"2018-11-26","close":8616.6992},{"date":"2018-11-27","close":9028.7627},{"date":"2018-11-28","close":9028.7627},{"date":"2018-11-29","close":9074.5479},{"date":"2018-11-30","close":9202.7441},{"date":"2018-12-03","close":9385.8838},{"date":"2018-12-04","close":9614.8086},{"date":"2018-12-05","close":9294.3125},{"date":"2018-12-06","close":8735.7412},{"date":"2018-12-07","close":8836.4668},{"date":"2018-12-10","close":8552.6016},{"date":"2018-12-11","close":8506.8145},{"date":"2018-12-12","close":8744.8965},{"date":"2018-12-13","close":8744.8965},{"date":"2018-12-14","close":8497.6582},{"date":"2018-12-17","close":8085.5962},{"date":"2018-12-18","close":8003.1831},{"date":"2018-12-19","close":8039.8105},{"date":"2018-12-20","close":8058.1245},{"date":"2018-12-21","close":8012.3394},{"date":"2018-12-24","close":7792.5728},{"date":"2018-12-26","close":7536.1782},{"date":"2018-12-27","close":7740.1089},{"date":"2018-12-28","close":8027.4658},{"date":"2019-01-02","close":7786.457},{"date":"2019-01-03","close":7601.0645},{"date":"2019-01-04","close":7712.3003},{"date":"2019-01-07","close":7721.5693},{"date":"2019-01-08","close":7665.9526},{"date":"2019-01-09","close":7767.9175},{"date":"2019-01-10","close":7740.1089},{"date":"2019-01-11","close":7934.7705},{"date":"2019-01-14","close":7934.7705},{"date":"2019-01-15","close":8222.127},{"date":"2019-01-16","close":8175.7793},{"date":"2019-01-17","close":8083.084},{"date":"2019-01-18","close":7888.4219},{"date":"2019-01-21","close":7944.0396},{"date":"2019-01-22","close":7971.8491},{"date":"2019-01-23","close":7953.3101},{"date":"2019-01-24","close":8500.2158},{"date":"2019-01-25","close":8500.2158},{"date":"2019-01-28","close":8778.3027},{"date":"2019-01-29","close":9204.7031},{"date":"2019-01-30","close":9084.1992},{"date":"2019-01-31","close":9362.2871},{"date":"2019-02-01","close":9130.5479},{"date":"2019-02-07","close":9825.7666},{"date":"2019-02-08","close":9547.6797},{"date":"2019-02-11","close":9640.375},{"date":"2019-02-12","close":9362.2871},{"date":"2019-02-13","close":9501.3311},{"date":"2019-02-14","close":9315.9395},{"date":"2019-02-15","close":9408.6338},{"date":"2019-02-18","close":9454.9844},{"date":"2019-02-19","close":9362.2871},{"date":"2019-02-20","close":9315.9395},{"date":"2019-02-21","close":10752.7256},{"date":"2019-02-22","close":10752.7256},{"date":"2019-02-25","close":10706.3779},{"date":"2019-02-26","close":10011.1592},{"date":"2019-02-27","close":10196.5498},{"date":"2019-02-28","close":10057.5068},{"date":"2019-03-04","close":10706.3779},{"date":"2019-03-05","close":10660.0312},{"date":"2019-03-06","close":10891.7686},{"date":"2019-03-07","close":10242.8984},{"date":"2019-03-08","close":10242.8984},{"date":"2019-03-11","close":10474.6377},{"date":"2019-03-12","close":10706.3779},{"date":"2019-03-13","close":10891.7686},{"date":"2019-03-14","close":10891.7686},{"date":"2019-03-15","close":10567.335},{"date":"2019-03-18","close":10428.291},{"date":"2019-03-19","close":10289.2471},{"date":"2019-03-20","close":10196.5498},{"date":"2019-03-21","close":9825.7666},{"date":"2019-03-22","close":10150.2031},{"date":"2019-03-25","close":9872.1152},{"date":"2019-03-26","close":9872.1152},{"date":"2019-03-27","close":10103.8555},{"date":"2019-03-28","close":9454.9844},{"date":"2019-03-29","close":9594.0273},{"date":"2019-04-01","close":9825.7666},{"date":"2019-04-02","close":9779.4189},{"date":"2019-04-03","close":9779.4189},{"date":"2019-04-04","close":10057.5068},{"date":"2019-04-05","close":10011.1592},{"date":"2019-04-08","close":9825.7666},{"date":"2019-04-09","close":9825.7666},{"date":"2019-04-10","close":9964.8105},{"date":"2019-04-11","close":10011.1592},{"date":"2019-04-12","close":10057.5068},{"date":"2019-04-15","close":9918.4619},{"date":"2019-04-16","close":9779.4189},{"date":"2019-04-17","close":9779.4189},{"date":"2019-04-18","close":9454.9844},{"date":"2019-04-19","close":9640.375},{"date":"2019-04-22","close":9733.0713},{"date":"2019-04-23","close":9640.375},{"date":"2019-04-24","close":9547.6797},{"date":"2019-04-25","close":9260.3223},{"date":"2019-04-26","close":9223.2422},{"date":"2019-04-29","close":9269.5918},{"date":"2019-04-30","close":9260.3223},{"date":"2019-05-02","close":9195.4346},{"date":"2019-05-03","close":9408.6338},{"date":"2019-05-07","close":9223.2422},{"date":"2019-05-08","close":8917.3467},{"date":"2019-05-09","close":8351.9014},{"date":"2019-05-10","close":8370.4404},{"date":"2019-05-13","close":8342.6318},{"date":"2019-05-14","close":8342.6318},{"date":"2019-05-15","close":8778.3027},{"date":"2019-05-16","close":8639.2598},{"date":"2019-05-17","close":8574.3721},{"date":"2019-05-20","close":8342.6318},{"date":"2019-05-21","close":8759.7646},{"date":"2019-05-22","close":8583.6426},{"date":"2019-05-23","close":8602.1807},{"date":"2019-05-24","close":8537.2939},{"date":"2019-05-27","close":8574.3721},{"date":"2019-05-28","close":8713.415},{"date":"2019-05-29","close":8574.3721},{"date":"2019-05-30","close":8639.2598},{"date":"2019-05-31","close":8685.6074},{"date":"2019-06-03","close":8528.0234},{"date":"2019-06-04","close":8528.0234},{"date":"2019-06-05","close":8602.1807},{"date":"2019-06-07","close":8620.7207},{"date":"2019-06-10","close":8629.9893},{"date":"2019-06-11","close":8741.2256},{"date":"2019-06-12","close":8667.0674},{"date":"2019-06-13","close":8685.6074},{"date":"2019-06-14","close":8769.0332},{"date":"2019-06-17","close":8787.5723},{"date":"2019-06-18","close":8629.9893},{"date":"2019-06-19","close":8648.5283},{"date":"2019-06-20","close":8917.3467},{"date":"2019-06-21","close":8731.9541},{"date":"2019-06-24","close":8629.9893},{"date":"2019-06-25","close":8555.834},{"date":"2019-06-26","close":8490.9453},{"date":"2019-06-27","close":8277.7451},{"date":"2019-06-28","close":8231.3965},{"date":"2019-07-01","close":8157.2402},{"date":"2019-07-02","close":8175.7793},{"date":"2019-07-03","close":8212.8574},{"date":"2019-07-04","close":8203.5889},{"date":"2019-07-05","close":8231.3965},{"date":"2019-07-08","close":8008.9268},{"date":"2019-07-09","close":7814.2661},{"date":"2019-07-10","close":7786.457},{"date":"2019-07-11","close":7971.8491},{"date":"2019-07-12","close":7962.5786},{"date":"2019-07-15","close":7814.2661},{"date":"2019-07-16","close":7795.7266},{"date":"2019-07-17","close":7647.4131},{"date":"2019-07-18","close":7610.334},{"date":"2019-07-19","close":7610.334},{"date":"2019-07-22","close":7647.4131},{"date":"2019-07-23","close":7665.9526},{"date":"2019-07-24","close":7508.3691},{"date":"2019-07-25","close":7211.7422},{"date":"2019-07-26","close":7109.7769},{"date":"2019-07-29","close":6646.2969},{"date":"2019-07-30","close":6599.9492},{"date":"2019-07-31","close":6674.106},{"date":"2019-08-01","close":6757.5322},{"date":"2019-08-02","close":6674.106},{"date":"2019-08-05","close":5978.8867},{"date":"2019-08-06","close":5784.2246},{"date":"2019-08-07","close":6043.7734},{"date":"2019-08-08","close":6284.7832},{"date":"2019-08-09","close":6396.0186},{"date":"2019-08-12","close":6488.7139},{"date":"2019-08-13","close":6470.1748},{"date":"2019-08-14","close":6646.2969},{"date":"2019-08-16","close":6470.1748},{"date":"2019-08-19","close":6590.6797},{"date":"2019-08-20","close":6813.1499},{"date":"2019-08-21","close":6924.3848},{"date":"2019-08-22","close":6757.5322},{"date":"2019-08-23","close":6785.3408},{"date":"2019-08-26","close":6516.5229},{"date":"2019-08-27","close":6572.1401},{"date":"2019-08-28","close":6859.4971},{"date":"2019-08-29","close":6664.8364},{"date":"2019-08-30","close":6822.4199},{"date":"2019-09-02","close":7183.9336},{"date":"2019-09-03","close":7146.8555},{"date":"2019-09-04","close":7183.9336},{"date":"2019-09-05","close":7165.3936},{"date":"2019-09-06","close":7183.9336},{"date":"2019-09-09","close":7007.811},{"date":"2019-09-10","close":7035.6201},{"date":"2019-09-11","close":6998.542},{"date":"2019-09-16","close":7026.3506},{"date":"2019-09-17","close":7109.7769},{"date":"2019-09-18","close":7119.0464},{"date":"2019-09-19","close":7156.124},{"date":"2019-09-20","close":7156.124},{"date":"2019-09-23","close":7100.5078},{"date":"2019-09-24","close":7091.2378},{"date":"2019-09-25","close":6840.9585},{"date":"2019-09-26","close":6859.4971},{"date":"2019-09-27","close":6803.8804},{"date":"2019-09-30","close":6627.7578},{"date":"2019-10-01","close":6887.3062},{"date":"2019-10-02","close":6831.6895},{"date":"2019-10-04","close":6766.8013},{"date":"2019-10-07","close":6813.1499},{"date":"2019-10-08","close":6840.9585},{"date":"2019-10-10","close":6822.4199},{"date":"2019-10-11","close":6822.4199},{"date":"2019-10-14","close":6831.6895},{"date":"2019-10-15","close":6933.6548},{"date":"2019-10-16","close":7035.6201},{"date":"2019-10-17","close":7313.7075},{"date":"2019-10-18","close":7174.6631},{"date":"2019-10-21","close":7100.5078},{"date":"2019-10-22","close":6989.272},{"date":"2019-10-23","close":7193.2031},{"date":"2019-10-24","close":7017.0806},{"date":"2019-10-25","close":6924.3848},{"date":"2019-10-28","close":6868.7671},{"date":"2019-10-29","close":6942.9243},{"date":"2019-10-30","close":6868.7671},{"date":"2019-10-31","close":7072.6982},{"date":"2019-11-01","close":7081.9678},{"date":"2019-11-04","close":7193.2031},{"date":"2019-11-05","close":7397.1343},{"date":"2019-11-06","close":7545.4473},{"date":"2019-11-07","close":7489.8296},{"date":"2019-11-08","close":7322.9771},{"date":"2019-11-11","close":7248.8208},{"date":"2019-11-12","close":7304.438},{"date":"2019-11-13","close":7267.3594},{"date":"2019-11-14","close":7341.5166},{"date":"2019-11-15","close":7332.2466},{"date":"2019-11-18","close":7424.9429},{"date":"2019-11-19","close":7360.0557},{"date":"2019-11-20","close":7137.5854},{"date":"2019-11-21","close":6952.1938},{"date":"2019-11-22","close":6915.1152},{"date":"2019-11-25","close":7044.8896},{"date":"2019-11-26","close":7091.2378},{"date":"2019-11-27","close":6998.542},{"date":"2019-11-28","close":6961.4629},{"date":"2019-11-29","close":6998.542},{"date":"2019-12-02","close":6868.7671},{"date":"2019-12-03","close":6831.6895},{"date":"2019-12-04","close":6766.8013},{"date":"2019-12-05","close":6655.5669},{"date":"2019-12-06","close":6738.9927},{"date":"2019-12-09","close":6766.8013},{"date":"2019-12-10","close":6766.8013},{"date":"2019-12-11","close":6905.8457},{"date":"2019-12-12","close":6915.1152},{"date":"2019-12-13","close":7007.811},{"date":"2019-12-16","close":6924.3848},{"date":"2019-12-17","close":6905.8457},{"date":"2019-12-18","close":6905.8457},{"date":"2019-12-19","close":6887.3062},{"date":"2019-12-20","close":6878.0366},{"date":"2019-12-23","close":6905.8457},{"date":"2019-12-24","close":6813.1499},{"date":"2019-12-26","close":6905.8457},{"date":"2019-12-27","close":7084.3643},{"date":"2019-12-30","close":7262.8823},{"date":"2020-01-02","close":7356.8394},{"date":"2020-01-03","close":7244.0913},{"date":"2020-01-06","close":7046.7812},{"date":"2020-01-07","close":7018.5942},{"date":"2020-01-08","close":6680.3486},{"date":"2020-01-09","close":6877.6592},{"date":"2020-01-10","close":6952.8242},{"date":"2020-01-13","close":6990.4067},{"date":"2020-01-14","close":6887.0547},{"date":"2020-01-15","close":7432.0059},{"date":"2020-01-16","close":7338.0483},{"date":"2020-01-17","close":7272.2778},{"date":"2020-01-20","close":7347.4438},{"date":"2020-01-21","close":7695.0854},{"date":"2020-01-22","close":7648.1064},{"date":"2020-01-23","close":7657.5024},{"date":"2020-01-28","close":8061.5186},{"date":"2020-01-29","close":7873.604},{"date":"2020-01-30","close":7582.3364},{"date":"2020-01-31","close":7206.5088},{"date":"2020-02-03","close":7056.1772},{"date":"2020-02-04","close":7638.7104},{"date":"2020-02-05","close":7873.604},{"date":"2020-02-06","close":7789.043},{"date":"2020-02-07","close":7704.481},{"date":"2020-02-10","close":7845.417},{"date":"2020-02-11","close":7976.9565},{"date":"2020-02-12","close":7873.604},{"date":"2020-02-13","close":7892.395},{"date":"2020-02-14","close":7798.4385},{"date":"2020-02-17","close":7779.647},{"date":"2020-02-18","close":7601.1284},{"date":"2020-02-19","close":8343.3887},{"date":"2020-02-20","close":7967.5605},{"date":"2020-02-21","close":7732.668},{"date":"2020-02-24","close":7300.4653},{"date":"2020-02-25","close":7516.5669},{"date":"2020-02-26","close":7516.5669},{"date":"2020-02-27","close":7234.6958},{"date":"2020-02-28","close":6877.6592},{"date":"2020-03-02","close":7018.5942},{"date":"2020-03-03","close":7178.3213},{"date":"2020-03-04","close":7347.4438},{"date":"2020-03-05","close":7939.3735},{"date":"2020-03-06","close":7751.4595},{"date":"2020-03-09","close":7751.4595},{"date":"2020-03-10","close":7300.4653},{"date":"2020-03-11","close":6981.0112},{"date":"2020-03-12","close":6981.0112},{"date":"2020-03-13","close":5693.7998},{"date":"2020-03-16","close":5449.5107},{"date":"2020-03-17","close":5562.2593},{"date":"2020-03-18","close":5402.5327},{"date":"2020-03-19","close":4561.6162},{"date":"2020-03-20","close":5036.1001},{"date":"2020-03-23","close":4932.7471},{"date":"2020-03-24","close":5299.1792},{"date":"2020-03-25","close":5590.4468},{"date":"2020-03-26","close":5693.7998},{"date":"2020-03-27","close":5703.1948},{"date":"2020-03-30","close":5825.3394},{"date":"2020-03-31","close":6079.0229},{"date":"2020-04-01","close":6191.7725},{"date":"2020-04-02","close":6191.7725},{"date":"2020-04-03","close":6248.1465},{"date":"2020-04-06","close":6389.0815},{"date":"2020-04-07","close":6445.4561},{"date":"2020-04-08","close":6464.2476},{"date":"2020-04-09","close":6670.9531},{"date":"2020-04-10","close":6670.9531},{"date":"2020-04-13","close":6501.8306},{"date":"2020-04-14","close":6605.1831},{"date":"2020-04-16","close":6576.9956},{"date":"2020-04-17","close":6858.8672},{"date":"2020-04-20","close":6830.6802},{"date":"2020-04-21","close":6652.1616},{"date":"2020-04-22","close":6708.5356},{"date":"2020-04-23","close":6811.8887},{"date":"2020-04-24","close":6623.9741},{"date":"2020-04-27","close":6802.4927},{"date":"2020-04-28","close":6708.5356},{"date":"2020-04-29","close":6727.3276},{"date":"2020-05-04","close":6755.5146},{"date":"2020-05-06","close":6858.8672},{"date":"2020-05-07","close":7187.7173},{"date":"2020-05-08","close":7356.8394},{"date":"2020-05-11","close":7403.8184},{"date":"2020-05-12","close":7413.2144},{"date":"2020-05-13","close":7319.2573},{"date":"2020-05-14","close":7234.6958},{"date":"2020-05-15","close":7328.6528},{"date":"2020-05-18","close":7281.6738},{"date":"2020-05-19","close":7347.4438},{"date":"2020-05-20","close":7422.6099},{"date":"2020-05-21","close":7450.7969},{"date":"2020-05-22","close":7309.8613},{"date":"2020-05-25","close":7291.0698},{"date":"2020-05-26","close":7450.7969},{"date":"2020-05-27","close":7338.0483},{"date":"2020-05-28","close":7018.5942},{"date":"2020-05-29","close":7027.9902},{"date":"2020-06-01","close":7272.2778},{"date":"2020-06-02","close":7281.6738},{"date":"2020-06-03","close":7206.5088},{"date":"2020-06-04","close":7215.9043},{"date":"2020-06-05","close":7704.481},{"date":"2020-06-08","close":7685.6899},{"date":"2020-06-09","close":7666.8979},{"date":"2020-06-10","close":7798.4385},{"date":"2020-06-11","close":7836.0215},{"date":"2020-06-12","close":7544.7539},{"date":"2020-06-15","close":7328.6528},{"date":"2020-06-16","close":7544.7539},{"date":"2020-06-17","close":7986.3516},{"date":"2020-06-18","close":8080.3091},{"date":"2020-06-19","close":7939.3735},{"date":"2020-06-22","close":7695.0854},{"date":"2020-06-23","close":7657.5024},{"date":"2020-06-24","close":7610.5239},{"date":"2020-06-25","close":7958.165},{"date":"2020-06-26","close":7817.2295},{"date":"2020-06-29","close":7413.2144},{"date":"2020-06-30","close":7422.6099},{"date":"2020-07-01","close":7253.4873},{"date":"2020-07-02","close":7291.0698},{"date":"2020-07-03","close":7168.9253},{"date":"2020-07-06","close":7159.5303},{"date":"2020-07-07","close":7168.9253},{"date":"2020-07-08","close":7197.1133},{"date":"2020-07-09","close":7187.7173},{"date":"2020-07-10","close":7065.5732},{"date":"2020-07-13","close":7159.5303},{"date":"2020-07-14","close":7121.9473},{"date":"2020-07-15","close":7187.7173},{"date":"2020-07-16","close":7244.0913},{"date":"2020-07-17","close":7432.0059},{"date":"2020-07-20","close":7319.2573},{"date":"2020-07-21","close":7413.2144},{"date":"2020-07-22","close":7460.1924},{"date":"2020-07-23","close":7713.8765},{"date":"2020-07-24","close":7648.1064},{"date":"2020-07-27","close":7469.5884},{"date":"2020-07-28","close":7516.5669},{"date":"2020-07-29","close":7638.7104},{"date":"2020-07-30","close":7563.5459},{"date":"2020-07-31","close":7478.9839},{"date":"2020-08-03","close":7478.9839},{"date":"2020-08-04","close":7601.1284},{"date":"2020-08-05","close":7666.8979},{"date":"2020-08-06","close":7798.4385},{"date":"2020-08-07","close":7638.7104},{"date":"2020-08-10","close":7629.3154},{"date":"2020-08-11","close":7460.1924},{"date":"2020-08-12","close":7328.6528},{"date":"2020-08-13","close":7403.8184},{"date":"2020-08-14","close":7469.5884},{"date":"2020-08-18","close":7131.3433},{"date":"2020-08-19","close":7347.4438},{"date":"2020-08-20","close":7065.5732},{"date":"2020-08-21","close":7103.1558},{"date":"2020-08-24","close":7300.4653},{"date":"2020-08-25","close":7422.6099},{"date":"2020-08-26","close":7385.0269},{"date":"2020-08-27","close":7206.5088},{"date":"2020-08-28","close":7272.2778},{"date":"2020-08-31","close":7272.2778},{"date":"2020-09-01","close":7356.8394},{"date":"2020-09-02","close":7441.4014},{"date":"2020-09-03","close":7948.7695},{"date":"2020-09-04","close":7826.625},{"date":"2020-09-07","close":7770.251},{"date":"2020-09-08","close":7657.5024},{"date":"2020-09-09","close":7525.9629},{"date":"2020-09-10","close":7610.5239},{"date":"2020-09-11","close":7610.5239},{"date":"2020-09-14","close":7732.668},{"date":"2020-09-15","close":7864.2085},{"date":"2020-09-16","close":7807.834},{"date":"2020-09-17","close":7911.187},{"date":"2020-09-18","close":7798.4385},{"date":"2020-09-21","close":7610.5239},{"date":"2020-09-22","close":7328.6528},{"date":"2020-09-23","close":7356.8394},{"date":"2020-09-24","close":7131.3433},{"date":"2020-09-25","close":7150.1348},{"date":"2020-09-28","close":7356.8394},{"date":"2020-09-29","close":7375.6313},{"date":"2020-10-05","close":7450.7969},{"date":"2020-10-06","close":7685.6899},{"date":"2020-10-07","close":7751.4595},{"date":"2020-10-08","close":7648.1064},{"date":"2020-10-12","close":7798.4385},{"date":"2020-10-13","close":7704.481},{"date":"2020-10-14","close":7591.7324},{"date":"2020-10-15","close":7469.5884},{"date":"2020-10-16","close":7432.0059},{"date":"2020-10-19","close":7385.0269},{"date":"2020-10-20","close":7385.0269},{"date":"2020-10-21","close":7478.9839},{"date":"2020-10-22","close":7394.4224},{"date":"2020-10-23","close":7394.4224},{"date":"2020-10-26","close":7159.5303},{"date":"2020-10-27","close":7056.1772},{"date":"2020-10-28","close":7244.0913},{"date":"2020-10-29","close":7168.9253},{"date":"2020-10-30","close":7046.7812},{"date":"2020-11-02","close":7131.3433},{"date":"2020-11-03","close":7206.5088},{"date":"2020-11-04","close":7244.0913},{"date":"2020-11-05","close":7347.4438},{"date":"2020-11-06","close":7225.3003},{"date":"2020-11-09","close":7319.2573},{"date":"2020-11-10","close":7300.4653},{"date":"2020-11-11","close":7347.4438},{"date":"2020-11-12","close":7403.8184},{"date":"2020-11-13","close":7356.8394},{"date":"2020-11-16","close":7516.5669},{"date":"2020-11-17","close":7422.6099},{"date":"2020-11-18","close":7450.7969},{"date":"2020-11-19","close":7422.6099},{"date":"2020-11-20","close":7441.4014},{"date":"2020-11-23","close":7441.4014},{"date":"2020-11-24","close":7432.0059},{"date":"2020-11-25","close":7347.4438},{"date":"2020-11-26","close":7366.2354},{"date":"2020-11-27","close":7432.0059},{"date":"2020-11-30","close":7385.0269},{"date":"2020-12-01","close":7347.4438},{"date":"2020-12-02","close":7432.0059},{"date":"2020-12-03","close":7413.2144},{"date":"2020-12-04","close":7497.7759},{"date":"2020-12-07","close":7535.3584},{"date":"2020-12-08","close":7432.0059},{"date":"2020-12-09","close":7535.3584},{"date":"2020-12-10","close":7497.7759},{"date":"2020-12-11","close":7591.7324},{"date":"2020-12-14","close":7676.2939},{"date":"2020-12-15","close":7638.7104},{"date":"2020-12-16","close":7535.3584},{"date":"2020-12-17","close":7460.1924},{"date":"2020-12-18","close":7723.2725},{"date":"2020-12-21","close":8240.0371},{"date":"2020-12-22","close":7911.187},{"date":"2020-12-23","close":7704.481},{"date":"2020-12-24","close":7789.043},{"date":"2020-12-28","close":7751.4595},{"date":"2020-12-29","close":7989.2344},{"date":"2020-12-30","close":7951.1899},{"date":"2021-01-04","close":7884.6133},{"date":"2021-01-05","close":7998.7451},{"date":"2021-01-06","close":8246.0312},{"date":"2021-01-07","close":8293.5869},{"date":"2021-01-08","close":8141.4106},{"date":"2021-01-11","close":7846.5693},{"date":"2021-01-12","close":7732.438},{"date":"2021-01-13","close":7808.5254},{"date":"2021-01-14","close":7856.0806},{"date":"2021-01-15","close":7751.46},{"date":"2021-01-18","close":7922.6572},{"date":"2021-01-19","close":7989.2349},{"date":"2021-01-20","close":8027.2783},{"date":"2021-01-21","close":8122.3887},{"date":"2021-01-22","close":8036.79},{"date":"2021-01-25","close":8160.4321},{"date":"2021-01-26","close":8008.2559},{"date":"2021-01-27","close":7846.5693},{"date":"2021-01-28","close":7722.9268},{"date":"2021-01-29","close":7380.5308},{"date":"2021-02-01","close":7561.2393},{"date":"2021-02-02","close":7627.8164},{"date":"2021-02-03","close":7770.4814},{"date":"2021-02-04","close":7694.3936},{"date":"2021-02-05","close":7599.2832},{"date":"2021-02-08","close":7599.2832},{"date":"2021-02-09","close":7532.7065},{"date":"2021-02-10","close":7589.7725},{"date":"2021-02-15","close":7646.8384},{"date":"2021-02-16","close":7684.8823},{"date":"2021-02-17","close":7818.0366},{"date":"2021-02-18","close":7703.9048},{"date":"2021-02-19","close":7694.3936},{"date":"2021-02-22","close":7684.8823},{"date":"2021-02-23","close":7608.7949},{"date":"2021-02-24","close":7428.0859},{"date":"2021-02-25","close":7523.1958},{"date":"2021-02-26","close":7437.5967},{"date":"2021-03-02","close":7437.5967},{"date":"2021-03-03","close":7494.6626},{"date":"2021-03-04","close":7589.7725},{"date":"2021-03-05","close":7504.1738},{"date":"2021-03-08","close":7428.0859},{"date":"2021-03-09","close":7399.5527},{"date":"2021-03-10","close":7332.9761},{"date":"2021-03-11","close":7351.9976},{"date":"2021-03-12","close":7418.5742},{"date":"2021-03-15","close":7485.1519},{"date":"2021-03-16","close":7532.7065},{"date":"2021-03-17","close":7608.7949},{"date":"2021-03-18","close":7570.751},{"date":"2021-03-19","close":7551.729},{"date":"2021-03-22","close":7542.2178},{"date":"2021-03-23","close":7494.6626},{"date":"2021-03-24","close":7494.6626},{"date":"2021-03-25","close":7466.1294},{"date":"2021-03-26","close":7504.1738},{"date":"2021-03-29","close":7589.7725},{"date":"2021-03-30","close":7627.8164},{"date":"2021-03-31","close":7551.729},{"date":"2021-04-01","close":7608.7949},{"date":"2021-04-02","close":7580.2617},{"date":"2021-04-05","close":7589.7725},{"date":"2021-04-06","close":7637.3276},{"date":"2021-04-07","close":7760.9702},{"date":"2021-04-08","close":7770.4814},{"date":"2021-04-09","close":7760.9702},{"date":"2021-04-12","close":7760.9702},{"date":"2021-04-13","close":7818.0366},{"date":"2021-04-14","close":7998.7451},{"date":"2021-04-15","close":8027.2783},{"date":"2021-04-16","close":8065.3223},{"date":"2021-04-19","close":7989.2349},{"date":"2021-04-20","close":8236.5205},{"date":"2021-04-21","close":8188.9653},{"date":"2021-04-22","close":8169.9438},{"date":"2021-04-23","close":8265.0527},{"date":"2021-04-26","close":8293.5869},{"date":"2021-04-27","close":8160.4321},{"date":"2021-04-28","close":7932.1689},{"date":"2021-04-29","close":7799.0146},{"date":"2021-04-30","close":7808.5254},{"date":"2021-05-03","close":7818.0366},{"date":"2021-05-04","close":7894.124},{"date":"2021-05-06","close":7989.2349},{"date":"2021-05-07","close":8093.8555},{"date":"2021-05-10","close":8265.0527},{"date":"2021-05-11","close":8169.9438},{"date":"2021-05-12","close":8131.8989},{"date":"2021-05-13","close":8179.4541},{"date":"2021-05-14","close":8179.4541},{"date":"2021-05-17","close":7998.7451},{"date":"2021-05-18","close":7913.1465},{"date":"2021-05-20","close":8046.2993},{"date":"2021-05-21","close":7979.7236},{"date":"2021-05-24","close":7779.9927},{"date":"2021-05-25","close":7884.6133},{"date":"2021-05-26","close":7913.1465},{"date":"2021-05-27","close":7932.1689},{"date":"2021-05-28","close":7941.6797},{"date":"2021-05-31","close":7894.124},{"date":"2021-06-01","close":7913.1465},{"date":"2021-06-02","close":7875.1025},{"date":"2021-06-03","close":7894.124},{"date":"2021-06-04","close":7894.124},{"date":"2021-06-07","close":7903.6357},{"date":"2021-06-08","close":7998.7451},{"date":"2021-06-09","close":7970.2124},{"date":"2021-06-10","close":7979.7236},{"date":"2021-06-11","close":7989.2349},{"date":"2021-06-14","close":8141.4106},{"date":"2021-06-15","close":8055.811},{"date":"2021-06-16","close":7998.7451},{"date":"2021-06-17","close":8027.2783},{"date":"2021-06-18","close":8008.2559},{"date":"2021-06-21","close":7998.7451},{"date":"2021-06-22","close":8074.8335},{"date":"2021-06-23","close":7989.2349},{"date":"2021-06-24","close":7875.1025},{"date":"2021-06-25","close":7932.1689},{"date":"2021-06-28","close":7998.7451},{"date":"2021-06-29","close":7989.2349},{"date":"2021-06-30","close":7951.1899},{"date":"2021-07-01","close":7989.2349},{"date":"2021-07-02","close":7989.2349},{"date":"2021-07-05","close":8055.811},{"date":"2021-07-06","close":8084.3442},{"date":"2021-07-07","close":8017.7671},{"date":"2021-07-08","close":7903.6357},{"date":"2021-07-09","close":7732.438},{"date":"2021-07-12","close":7760.9702},{"date":"2021-07-13","close":7779.9927},{"date":"2021-07-14","close":7760.9702},{"date":"2021-07-15","close":7884.6133},{"date":"2021-07-16","close":7979.7236},{"date":"2021-07-19","close":7989.2349},{"date":"2021-07-20","close":7903.6357},{"date":"2021-07-21","close":7799.0146},{"date":"2021-07-22","close":7789.5034},{"date":"2021-07-23","close":7789.5034},{"date":"2021-07-26","close":7732.438},{"date":"2021-07-27","close":7760.9702},{"date":"2021-07-28","close":7608.7949},{"date":"2021-07-29","close":7665.8608},{"date":"2021-07-30","close":7570.751},{"date":"2021-08-02","close":7627.8164},{"date":"2021-08-03","close":7580.2617},{"date":"2021-08-04","close":7608.7949},{"date":"2021-08-05","close":7627.8164},{"date":"2021-08-06","close":7627.8164},{"date":"2021-08-09","close":7561.2393},{"date":"2021-08-10","close":7485.1519},{"date":"2021-08-11","close":7418.5742},{"date":"2021-08-12","close":7513.6846},{"date":"2021-08-13","close":7361.5088},{"date":"2021-08-17","close":7133.2451},{"date":"2021-08-18","close":7171.2886},{"date":"2021-08-19","close":6752.8052},{"date":"2021-08-20","close":6610.1401},{"date":"2021-08-23","close":6876.4482},{"date":"2021-08-24","close":7133.2451},{"date":"2021-08-25","close":7123.7344},{"date":"2021-08-26","close":7019.1128},{"date":"2021-08-27","close":6990.5801},{"date":"2021-08-30","close":7000.0908},{"date":"2021-08-31","close":7104.7119},{"date":"2021-09-01","close":7085.6899},{"date":"2021-09-02","close":7076.1792},{"date":"2021-09-03","close":7247.377},{"date":"2021-09-06","close":7057.1572},{"date":"2021-09-07","close":7028.624},{"date":"2021-09-08","close":6981.0693},{"date":"2021-09-09","close":6904.981},{"date":"2021-09-10","close":6952.5361},{"date":"2021-09-13","close":6895.4702},{"date":"2021-09-14","close":6876.4482},{"date":"2021-09-15","close":6819.3818},{"date":"2021-09-16","close":6800.3604},{"date":"2021-09-17","close":6781.3384},{"date":"2021-09-23","close":6771.8271},{"date":"2021-09-24","close":6733.7832},{"date":"2021-09-27","close":6809.8716},{"date":"2021-09-28","close":6724.272},{"date":"2021-09-29","close":6610.1401},{"date":"2021-09-30","close":6648.1846},{"date":"2021-10-01","close":6629.1626},{"date":"2021-10-05","close":6372.3652},{"date":"2021-10-06","close":6258.2339},{"date":"2021-10-07","close":6457.9644},{"date":"2021-10-08","close":6486.4976},{"date":"2021-10-12","close":6467.4756},{"date":"2021-10-13","close":6505.5195},{"date":"2021-10-14","close":6695.7393},{"date":"2021-10-15","close":6733.7832},{"date":"2021-10-18","close":6762.3164},{"date":"2021-10-19","close":6752.8052},{"date":"2021-10-20","close":6752.8052},{"date":"2021-10-21","close":6714.7612},{"date":"2021-10-22","close":6714.7612},{"date":"2021-10-25","close":6695.7393},{"date":"2021-10-26","close":6705.2505},{"date":"2021-10-27","close":6705.2505},{"date":"2021-10-28","close":6686.2285},{"date":"2021-10-29","close":6638.6729},{"date":"2021-11-01","close":6629.1626},{"date":"2021-11-02","close":6676.7173},{"date":"2021-11-03","close":6648.1846},{"date":"2021-11-04","close":6562.5859},{"date":"2021-11-05","close":6553.0742},{"date":"2021-11-08","close":6648.1846},{"date":"2021-11-09","close":6638.6729},{"date":"2021-11-10","close":6562.5859},{"date":"2021-11-11","close":6572.0962},{"date":"2021-11-12","close":6648.1846},{"date":"2021-11-15","close":6809.8716},{"date":"2021-11-16","close":6828.8936},{"date":"2021-11-17","close":6819.3818},{"date":"2021-11-18","close":6752.8052},{"date":"2021-11-19","close":6714.7612},{"date":"2021-11-22","close":6724.272},{"date":"2021-11-23","close":6790.8486},{"date":"2021-11-24","close":6733.7832},{"date":"2021-11-25","close":6771.8271},{"date":"2021-11-26","close":6543.563},{"date":"2021-11-29","close":6410.4097},{"date":"2021-11-30","close":6220.1895},{"date":"2021-12-01","close":6305.7886},{"date":"2021-12-02","close":6600.6294},{"date":"2021-12-03","close":6619.6514},{"date":"2021-12-06","close":6600.6294},{"date":"2021-12-07","close":6657.6953},{"date":"2021-12-08","close":6667.2061},{"date":"2021-12-09","close":6657.6953},{"date":"2021-12-10","close":6695.7393},{"date":"2021-12-13","close":6657.6953},{"date":"2021-12-14","close":6638.6729},{"date":"2021-12-15","close":6610.1401},{"date":"2021-12-16","close":6581.6074},{"date":"2021-12-17","close":6591.1182},{"date":"2021-12-20","close":6476.9863},{"date":"2021-12-21","close":6438.9424},{"date":"2021-12-22","close":6496.0083},{"date":"2021-12-23","close":6448.4536},{"date":"2021-12-24","close":6448.4536},{"date":"2021-12-27","close":6534.0527},{"date":"2021-12-28","close":6572.0962},{"date":"2021-12-29","close":6562.4453},{"date":"2021-12-30","close":6533.4937},{"date":"2022-01-03","close":6760.0},{"date":"2022-01-04","close":6562.4453},{"date":"2022-01-05","close":6572.0962},{"date":"2022-01-06","close":6572.0962},{"date":"2022-01-07","close":6658.9521},{"date":"2022-01-10","close":6678.2534},{"date":"2022-01-11","close":6572.0962},{"date":"2022-01-12","close":6639.6509},{"date":"2022-01-13","close":6649.3018},{"date":"2022-01-14","close":6755.4585},{"date":"2022-01-17","close":6938.8213},{"date":"2022-01-18","close":6880.917},{"date":"2022-01-19","close":6842.3149},{"date":"2022-01-20","close":6958.1226},{"date":"2022-01-21","close":7093.2319},{"date":"2022-01-24","close":7006.376},{"date":"2022-01-25","close":6880.917},{"date":"2022-01-26","close":6880.917},{"date":"2022-01-27","close":6736.1572},{"date":"2022-01-28","close":6948.4717},{"date":"2022-02-03","close":6909.8696},{"date":"2022-02-04","close":7102.8823},{"date":"2022-02-07","close":7102.8823},{"date":"2022-02-08","close":7102.8823},{"date":"2022-02-09","close":7102.8823},{"date":"2022-02-10","close":7180.0874},{"date":"2022-02-11","close":7016.0264},{"date":"2022-02-14","close":6929.1704},{"date":"2022-02-15","close":6851.9653},{"date":"2022-02-16","close":7093.2319},{"date":"2022-02-17","close":7054.6289},{"date":"2022-02-18","close":7102.8823},{"date":"2022-02-21","close":7102.8823},{"date":"2022-02-22","close":7102.8823},{"date":"2022-02-23","close":7102.8823},{"date":"2022-02-24","close":7093.2319},{"date":"2022-02-25","close":7141.4849},{"date":"2022-02-28","close":7141.4849},{"date":"2022-03-02","close":7170.4365},{"date":"2022-03-03","close":7160.7866},{"date":"2022-03-04","close":7160.7866},{"date":"2022-03-07","close":7112.5327},{"date":"2022-03-08","close":7035.3281},{"date":"2022-03-10","close":7035.3281},{"date":"2022-03-11","close":7035.3281},{"date":"2022-03-14","close":6987.0742},{"date":"2022-03-15","close":6987.0742},{"date":"2022-03-16","close":6987.0742},{"date":"2022-03-17","close":6987.0742},{"date":"2022-03-18","close":7122.1836},{"date":"2022-03-21","close":7122.1836},{"date":"2022-03-22","close":7044.978},{"date":"2022-03-23","close":7016.0264},{"date":"2022-03-24","close":7093.2319},{"date":"2022-03-25","close":7035.3281},{"date":"2022-03-28","close":7044.978},{"date":"2022-03-29","close":7093.2319},{"date":"2022-03-30","close":7083.5811},{"date":"2022-03-31","close":7102.8823},{"date":"2022-04-01","close":7112.5327},{"date":"2022-04-04","close":7160.7866},{"date":"2022-04-05","close":7180.0874},{"date":"2022-04-06","close":7160.7866},{"date":"2022-04-07","close":7064.2798},{"date":"2022-04-08","close":7073.9302},{"date":"2022-04-11","close":7035.3281},{"date":"2022-04-12","close":6967.7734},{"date":"2022-04-13","close":6909.8696},{"date":"2022-04-14","close":6948.4717},{"date":"2022-04-15","close":6948.4717},{"date":"2022-04-18","close":6948.4717},{"date":"2022-04-19","close":6929.1704},{"date":"2022-04-20","close":6938.8213},{"date":"2022-04-21","close":6929.1704},{"date":"2022-04-22","close":6958.1226},{"date":"2022-04-25","close":6832.6641},{"date":"2022-04-26","close":6861.6157},{"date":"2022-04-27","close":6861.6157},{"date":"2022-04-28","close":6784.4106},{"date":"2022-04-29","close":6996.7251},{"date":"2022-05-02","close":7189.7383},{"date":"2022-05-03","close":7247.6421},{"date":"2022-05-04","close":7247.6421},{"date":"2022-05-06","close":7093.2319},{"date":"2022-05-09","close":7210.0},{"date":"2022-05-10","close":6890.5679},{"date":"2022-05-11","close":7035.3281},{"date":"2022-05-12","close":6900.2188},{"date":"2022-05-13","close":6967.7734},{"date":"2022-05-16","close":7006.376},{"date":"2022-05-17","close":6996.7251},{"date":"2022-05-18","close":6987.0742},{"date":"2022-05-19","close":6938.8213},{"date":"2022-05-20","close":6871.2666},{"date":"2022-05-23","close":6880.917},{"date":"2022-05-24","close":6784.4106},{"date":"2022-05-25","close":6794.061},{"date":"2022-05-26","close":6774.7603},{"date":"2022-05-27","close":6832.6641},{"date":"2022-05-30","close":6871.2666},{"date":"2022-05-31","close":6871.2666},{"date":"2022-06-02","close":6803.7119},{"date":"2022-06-03","close":6842.3149},{"date":"2022-06-07","close":6861.6157},{"date":"2022-06-08","close":6880.917},{"date":"2022-06-09","close":6813.3628},{"date":"2022-06-10","close":6803.7119},{"date":"2022-06-13","close":6533.4937},{"date":"2022-06-14","close":6465.939},{"date":"2022-06-15","close":6388.7339},{"date":"2022-06-16","close":6243.9736},{"date":"2022-06-17","close":6234.3237},{"date":"2022-06-20","close":6031.6597},{"date":"2022-06-21","close":6041.3105},{"date":"2022-06-22","close":5703.5371},{"date":"2022-06-23","close":5433.3193},{"date":"2022-06-24","close":5616.6816},{"date":"2022-06-27","close":5915.8521},{"date":"2022-06-28","close":5877.249},{"date":"2022-06-29","close":5886.8994},{"date":"2022-06-30","close":5800.0439},{"date":"2022-07-01","close":5722.8389},{"date":"2022-07-04","close":5722.8389},{"date":"2022-07-05","close":5896.5503},{"date":"2022-07-06","close":5935.1528},{"date":"2022-07-07","close":5925.5024},{"date":"2022-07-08","close":5944.8037},{"date":"2022-07-11","close":5973.7559},{"date":"2022-07-12","close":5838.6465},{"date":"2022-07-13","close":5751.7905},{"date":"2022-07-14","close":5761.4409},{"date":"2022-07-15","close":5742.1401},{"date":"2022-07-18","close":5819.3452},{"date":"2022-07-19","close":5915.8521},{"date":"2022-07-20","close":5983.4062},{"date":"2022-07-21","close":5973.7559},{"date":"2022-07-22","close":5906.2012},{"date":"2022-07-25","close":5935.1528},{"date":"2022-07-26","close":5886.8994},{"date":"2022-07-27","close":5857.9478},{"date":"2022-07-28","close":5886.8994},{"date":"2022-07-29","close":6041.3105},{"date":"2022-08-01","close":6166.769},{"date":"2022-08-02","close":6195.7207},{"date":"2022-08-03","close":6205.3716},{"date":"2022-08-04","close":6272.9258},{"date":"2022-08-05","close":6272.9258},{"date":"2022-08-08","close":6350.1313},{"date":"2022-08-09","close":6408.0352},{"date":"2022-08-10","close":6398.3848},{"date":"2022-08-11","close":6465.939},{"date":"2022-08-12","close":6436.9868},{"date":"2022-08-16","close":6417.686},{"date":"2022-08-17","close":6321.1792},{"date":"2022-08-18","close":6176.4194},{"date":"2022-08-19","close":6137.8169},{"date":"2022-08-22","close":5935.1528},{"date":"2022-08-23","close":5973.7559},{"date":"2022-08-24","close":5993.0571},{"date":"2022-08-25","close":5993.0571},{"date":"2022-08-26","close":6002.7075},{"date":"2022-08-29","close":5877.249},{"date":"2022-08-30","close":5857.9478},{"date":"2022-08-31","close":5857.9478},{"date":"2022-09-01","close":6137.8169},{"date":"2022-09-02","close":6195.7207},{"date":"2022-09-05","close":6070.2622},{"date":"2022-09-06","close":6243.9736},{"date":"2022-09-07","close":6224.6729},{"date":"2022-09-08","close":6128.166},{"date":"2022-09-13","close":6234.3237},{"date":"2022-09-14","close":6224.6729},{"date":"2022-09-15","close":6272.9258},{"date":"2022-09-16","close":6224.6729},{"date":"2022-09-19","close":6137.8169},{"date":"2022-09-20","close":6137.8169},{"date":"2022-09-21","close":6128.166},{"date":"2022-09-22","close":6234.3237},{"date":"2022-09-23","close":6118.5151},{"date":"2022-09-26","close":5983.4062},{"date":"2022-09-27","close":5838.6465},{"date":"2022-09-28","close":5771.0918},{"date":"2022-09-29","close":5780.7427},{"date":"2022-09-30","close":6002.7075},{"date":"2022-10-04","close":6070.2622},{"date":"2022-10-05","close":6070.2622},{"date":"2022-10-06","close":6079.9126},{"date":"2022-10-07","close":6118.5151},{"date":"2022-10-11","close":5867.5986},{"date":"2022-10-12","close":5867.5986},{"date":"2022-10-13","close":5857.9478},{"date":"2022-10-14","close":6118.5151},{"date":"2022-10-17","close":6166.769},{"date":"2022-10-18","close":6234.3237},{"date":"2022-10-19","close":6128.166},{"date":"2022-10-20","close":6070.2622},{"date":"2022-10-21","close":6012.3584},{"date":"2022-10-24","close":6108.8652},{"date":"2022-10-25","close":6099.2144},{"date":"2022-10-26","close":6099.2144},{"date":"2022-10-27","close":6099.2144},{"date":"2022-10-28","close":5983.4062},{"date":"2022-10-31","close":5983.4062},{"date":"2022-11-01","close":6012.3584},{"date":"2022-11-02","close":5954.4541},{"date":"2022-11-03","close":5915.8521},{"date":"2022-11-04","close":5867.5986},{"date":"2022-11-07","close":5877.249},{"date":"2022-11-08","close":5925.5024},{"date":"2022-11-09","close":5925.5024},{"date":"2022-11-10","close":5867.5986},{"date":"2022-11-11","close":5867.5986},{"date":"2022-11-14","close":5867.5986},{"date":"2022-11-15","close":5857.9478},{"date":"2022-11-16","close":5867.5986},{"date":"2022-11-17","close":5906.2012},{"date":"2022-11-18","close":5877.249},{"date":"2022-11-21","close":5857.9478},{"date":"2022-11-22","close":5857.9478},{"date":"2022-11-23","close":5867.5986},{"date":"2022-11-24","close":5877.249},{"date":"2022-11-25","close":5848.2974},{"date":"2022-11-28","close":5857.9478},{"date":"2022-11-29","close":6243.9736},{"date":"2022-11-30","close":6070.2622},{"date":"2022-12-01","close":6108.8652},{"date":"2022-12-02","close":6215.022},{"date":"2022-12-05","close":6195.7207},{"date":"2022-12-06","close":6041.3105},{"date":"2022-12-07","close":6079.9126},{"date":"2022-12-08","close":6002.7075},{"date":"2022-12-09","close":6022.0088},{"date":"2022-12-12","close":6099.2144},{"date":"2022-12-13","close":6195.7207},{"date":"2022-12-14","close":6263.2754},{"date":"2022-12-15","close":6176.4194},{"date":"2022-12-16","close":6243.9736},{"date":"2022-12-19","close":6234.3237},{"date":"2022-12-20","close":6166.769},{"date":"2022-12-21","close":6253.6245},{"date":"2022-12-22","close":6243.9736},{"date":"2022-12-23","close":6060.6113},{"date":"2022-12-26","close":6070.2622},{"date":"2022-12-27","close":6041.3105},{"date":"2022-12-28","close":6100.1543},{"date":"2022-12-29","close":6168.8057},{"date":"2023-01-02","close":6109.9614},{"date":"2023-01-03","close":6002.0811},{"date":"2023-01-04","close":6129.5762},{"date":"2023-01-05","close":6158.998},{"date":"2023-01-06","close":6188.4204},{"date":"2023-01-09","close":6315.9155},{"date":"2023-01-10","close":6276.686},{"date":"2023-01-11","close":6306.1079},{"date":"2023-01-12","close":6276.686},{"date":"2023-01-13","close":6237.457},{"date":"2023-01-16","close":6227.6494},{"date":"2023-01-17","close":6158.998},{"date":"2023-01-18","close":6168.8057},{"date":"2023-01-19","close":6178.6128},{"date":"2023-01-20","close":6237.457},{"date":"2023-01-25","close":6286.4937},{"date":"2023-01-26","close":6247.2642},{"date":"2023-01-27","close":6257.0713},{"date":"2023-01-30","close":6188.4204},{"date":"2023-01-31","close":6188.4204},{"date":"2023-02-01","close":6227.6494},{"date":"2023-02-02","close":6286.4937},{"date":"2023-02-03","close":6276.686},{"date":"2023-02-06","close":6188.4204},{"date":"2023-02-07","close":6306.1079},{"date":"2023-02-08","close":6257.0713},{"date":"2023-02-09","close":6198.2275},{"date":"2023-02-10","close":6158.998},{"date":"2023-02-13","close":6100.1543},{"date":"2023-02-14","close":6080.5396},{"date":"2023-02-15","close":5982.4663},{"date":"2023-02-16","close":6021.6958},{"date":"2023-02-17","close":6002.0811},{"date":"2023-02-20","close":6051.1177},{"date":"2023-02-21","close":6070.7324},{"date":"2023-02-22","close":5982.4663},{"date":"2023-02-23","close":5884.3931},{"date":"2023-02-24","close":5904.0078},{"date":"2023-02-27","close":5864.7788},{"date":"2023-02-28","close":5923.6226},{"date":"2023-03-02","close":5904.0078},{"date":"2023-03-03","close":5894.2007},{"date":"2023-03-06","close":5953.0444},{"date":"2023-03-07","close":5933.4297},{"date":"2023-03-08","close":5953.0444},{"date":"2023-03-09","close":5904.0078},{"date":"2023-03-10","close":5943.2373},{"date":"2023-03-13","close":5913.8149},{"date":"2023-03-14","close":5766.7056},{"date":"2023-03-15","close":5943.2373},{"date":"2023-03-16","close":5894.2007},{"date":"2023-03-17","close":6031.5029},{"date":"2023-03-20","close":5992.2739},{"date":"2023-03-21","close":5894.2007},{"date":"2023-03-22","close":5943.2373},{"date":"2023-03-23","close":5884.3931},{"date":"2023-03-24","close":5933.4297},{"date":"2023-03-27","close":6158.998},{"date":"2023-03-28","close":6139.3838},{"date":"2023-03-29","close":6031.5029},{"date":"2023-03-30","close":6227.6494},{"date":"2023-03-31","close":6119.769},{"date":"2023-04-03","close":5992.2739},{"date":"2023-04-04","close":6002.0811},{"date":"2023-04-05","close":6031.5029},{"date":"2023-04-06","close":5884.3931},{"date":"2023-04-07","close":5904.0078},{"date":"2023-04-10","close":5756.8979},{"date":"2023-04-11","close":5805.9346},{"date":"2023-04-12","close":5943.2373},{"date":"2023-04-13","close":6002.0811},{"date":"2023-04-14","close":5992.2739},{"date":"2023-04-17","close":5953.0444},{"date":"2023-04-18","close":5884.3931},{"date":"2023-04-19","close":5845.1641},{"date":"2023-04-20","close":5747.0908},{"date":"2023-04-21","close":5707.8613},{"date":"2023-04-24","close":5707.8613},{"date":"2023-04-25","close":5717.6689},{"date":"2023-04-26","close":5590.1733},{"date":"2023-04-27","close":6619.9424},{"date":"2023-04-28","close":7208.3818},{"date":"2023-05-02","close":6757.2451},{"date":"2023-05-03","close":6374.7593},{"date":"2023-05-04","close":6531.6763},{"date":"2023-05-08","close":6178.6128},{"date":"2023-05-09","close":6257.0713},{"date":"2023-05-10","close":6139.3838},{"date":"2023-05-11","close":6208.0347},{"date":"2023-05-12","close":5923.6226},{"date":"2023-05-15","close":5874.5859},{"date":"2023-05-16","close":6051.1177},{"date":"2023-05-17","close":6090.3472},{"date":"2023-05-18","close":6041.3105},{"date":"2023-05-19","close":6129.5762},{"date":"2023-05-22","close":5962.8516},{"date":"2023-05-23","close":5982.4663},{"date":"2023-05-24","close":5982.4663},{"date":"2023-05-25","close":5953.0444},{"date":"2023-05-26","close":5845.1641},{"date":"2023-05-30","close":5864.7788},{"date":"2023-05-31","close":5835.3564},{"date":"2023-06-01","close":5835.3564},{"date":"2023-06-02","close":5864.7788},{"date":"2023-06-05","close":5845.1641},{"date":"2023-06-07","close":5796.1274},{"date":"2023-06-08","close":5678.4395},{"date":"2023-06-09","close":5776.5127},{"date":"2023-06-12","close":5747.0908},{"date":"2023-06-13","close":5717.6689},{"date":"2023-06-14","close":5599.981},{"date":"2023-06-15","close":5560.7515},{"date":"2023-06-16","close":5580.3662},{"date":"2023-06-19","close":5658.8247},{"date":"2023-06-20","close":5766.7056},{"date":"2023-06-21","close":5570.5591},{"date":"2023-06-22","close":5570.5591},{"date":"2023-06-23","close":5482.293},{"date":"2023-06-26","close":5472.4858},{"date":"2023-06-27","close":5531.3296},{"date":"2023-06-28","close":5531.3296},{"date":"2023-06-29","close":5413.6416},{"date":"2023-06-30","close":5472.4858},{"date":"2023-07-03","close":5531.3296},{"date":"2023-07-04","close":5492.1001},{"date":"2023-07-05","close":5344.9907},{"date":"2023-07-06","close":5217.4951},{"date":"2023-07-07","close":5217.4951},{"date":"2023-07-10","close":5246.9175},{"date":"2023-07-11","close":5286.1465},{"date":"2023-07-12","close":5354.7979},{"date":"2023-07-13","close":5394.0273},{"date":"2023-07-14","close":5325.376},{"date":"2023-07-17","close":5286.1465},{"date":"2023-07-18","close":5168.4585},{"date":"2023-07-19","close":5237.1099},{"date":"2023-07-20","close":5227.3027},{"date":"2023-07-21","close":5266.5317},{"date":"2023-07-24","close":5090.0},{"date":"2023-07-25","close":4903.6611},{"date":"2023-07-26","close":4982.1196},{"date":"2023-07-27","close":4888.9502},{"date":"2023-07-28","close":4942.8901},{"date":"2023-07-31","close":5148.8442},{"date":"2023-08-01","close":5129.2295},{"date":"2023-08-02","close":5011.5415},{"date":"2023-08-03","close":5050.771},{"date":"2023-08-04","close":5090.0},{"date":"2023-08-07","close":5031.1562},{"date":"2023-08-08","close":4972.3125},{"date":"2023-08-09","close":5119.4219},{"date":"2023-08-10","close":5158.6514},{"date":"2023-08-11","close":5207.688},{"date":"2023-08-14","close":5148.8442},{"date":"2023-08-16","close":4991.9268},{"date":"2023-08-17","close":4952.6978},{"date":"2023-08-18","close":4952.6978},{"date":"2023-08-21","close":4982.1196},{"date":"2023-08-22","close":4962.5049},{"date":"2023-08-23","close":5001.7344},{"date":"2023-08-24","close":5658.8247},{"date":"2023-08-25","close":5658.8247},{"date":"2023-08-28","close":5443.064},{"date":"2023-08-29","close":5599.981},{"date":"2023-08-30","close":5521.5225},{"date":"2023-08-31","close":5482.293},{"date":"2023-09-01","close":5394.0273},{"date":"2023-09-04","close":5394.0273},{"date":"2023-09-05","close":5472.4858},{"date":"2023-09-06","close":5482.293},{"date":"2023-09-07","close":5354.7979},{"date":"2023-09-08","close":5403.8345},{"date":"2023-09-11","close":5472.4858},{"date":"2023-09-12","close":5364.605},{"date":"2023-09-13","close":5227.3027},{"date":"2023-09-14","close":5207.688},{"date":"2023-09-15","close":5217.4951},{"date":"2023-09-18","close":5256.7246},{"date":"2023-09-19","close":5158.6514},{"date":"2023-09-20","close":5080.1929},{"date":"2023-09-21","close":4972.3125},{"date":"2023-09-22","close":5021.3486},{"date":"2023-09-25","close":4962.5049},{"date":"2023-09-26","close":4903.6611},{"date":"2023-09-27","close":4859.5278},{"date":"2023-10-04","close":4673.189},{"date":"2023-10-05","close":4658.478},{"date":"2023-10-06","close":4835.0098},{"date":"2023-10-10","close":4776.166},{"date":"2023-10-11","close":4859.5278},{"date":"2023-10-12","close":4923.2759},{"date":"2023-10-13","close":4864.4316},{"date":"2023-10-16","close":4805.5879},{"date":"2023-10-17","close":5060.5781},{"date":"2023-10-18","close":4933.083},{"date":"2023-10-19","close":4712.4185},{"date":"2023-10-20","close":4584.9229},{"date":"2023-10-23","close":4594.7305},{"date":"2023-10-24","close":4673.189},{"date":"2023-10-25","close":4820.2988},{"date":"2023-10-26","close":4712.4185},{"date":"2023-10-27","close":4854.6245},{"date":"2023-10-30","close":4800.6841},{"date":"2023-10-31","close":4722.2256},{"date":"2023-11-01","close":4815.395},{"date":"2023-11-02","close":4903.6611},{"date":"2023-11-03","close":4962.5049},{"date":"2023-11-06","close":4982.1196},{"date":"2023-11-07","close":4952.6978},{"date":"2023-11-08","close":5031.1562},{"date":"2023-11-09","close":4972.3125},{"date":"2023-11-10","close":4893.8535},{"date":"2023-11-13","close":4844.8169},{"date":"2023-11-14","close":4962.5049},{"date":"2023-11-15","close":5021.3486},{"date":"2023-11-16","close":5031.1562},{"date":"2023-11-17","close":4982.1196},{"date":"2023-11-20","close":5011.5415},{"date":"2023-11-21","close":5148.8442},{"date":"2023-11-22","close":5060.5781},{"date":"2023-11-23","close":4982.1196},{"date":"2023-11-24","close":5090.0},{"date":"2023-11-27","close":5119.4219},{"date":"2023-11-28","close":5090.0},{"date":"2023-11-29","close":5090.0},{"date":"2023-11-30","close":5139.0366},{"date":"2023-12-01","close":5060.5781},{"date":"2023-12-04","close":5060.5781},{"date":"2023-12-05","close":5109.6147},{"date":"2023-12-06","close":5109.6147},{"date":"2023-12-07","close":5197.8809},{"date":"2023-12-08","close":5139.0366},{"date":"2023-12-11","close":5080.1929},{"date":"2023-12-12","close":5060.5781},{"date":"2023-12-13","close":5011.5415},{"date":"2023-12-14","close":5011.5415},{"date":"2023-12-15","close":4982.1196},{"date":"2023-12-18","close":5001.7344},{"date":"2023-12-19","close":4972.3125},{"date":"2023-12-20","close":4952.6978},{"date":"2023-12-21","close":5139.0366},{"date":"2023-12-22","close":5070.3853},{"date":"2023-12-26","close":5090.0},{"date":"2023-12-27","close":5170.0},{"date":"2023-12-28","close":5320.0},{"date":"2024-01-02","close":5310.0},{"date":"2024-01-03","close":5330.0},{"date":"2024-01-04","close":5250.0},{"date":"2024-01-05","close":5290.0},{"date":"2024-01-08","close":5320.0},{"date":"2024-01-09","close":5350.0},{"date":"2024-01-10","close":5330.0},{"date":"2024-01-11","close":5390.0},{"date":"2024-01-12","close":5240.0},{"date":"2024-01-15","close":5250.0},{"date":"2024-01-16","close":5190.0},{"date":"2024-01-17","close":5110.0},{"date":"2024-01-18","close":5130.0},{"date":"2024-01-19","close":5170.0},{"date":"2024-01-22","close":5130.0},{"date":"2024-01-23","close":5200.0},{"date":"2024-01-24","close":5260.0},{"date":"2024-01-25","close":5280.0},{"date":"2024-01-26","close":5290.0},{"date":"2024-01-29","close":5270.0},{"date":"2024-01-30","close":5180.0},{"date":"2024-01-31","close":5150.0},{"date":"2024-02-01","close":5140.0},{"date":"2024-02-02","close":5250.0},{"date":"2024-02-05","close":5250.0},{"date":"2024-02-06","close":5230.0},{"date":"2024-02-07","close":5210.0},{"date":"2024-02-08","close":5210.0},{"date":"2024-02-13","close":5260.0},{"date":"2024-02-14","close":5310.0},{"date":"2024-02-15","close":5280.0},{"date":"2024-02-16","close":5300.0},{"date":"2024-02-19","close":5350.0},{"date":"2024-02-20","close":5330.0},{"date":"2024-02-21","close":5340.0},{"date":"2024-02-22","close":5340.0},{"date":"2024-02-23","close":5340.0},{"date":"2024-02-26","close":5330.0},{"date":"2024-02-27","close":5270.0},{"date":"2024-02-28","close":5270.0},{"date":"2024-02-29","close":5600.0},{"date":"2024-03-04","close":5650.0},{"date":"2024-03-05","close":5750.0},{"date":"2024-03-06","close":5630.0},{"date":"2024-03-07","close":5690.0},{"date":"2024-03-08","close":5910.0},{"date":"2024-03-11","close":5900.0},{"date":"2024-03-12","close":5800.0},{"date":"2024-03-13","close":5770.0},{"date":"2024-03-14","close":5820.0},{"date":"2024-03-15","close":5740.0},{"date":"2024-03-18","close":5980.0},{"date":"2024-03-19","close":5970.0},{"date":"2024-03-20","close":5830.0},{"date":"2024-03-21","close":5860.0},{"date":"2024-03-22","close":5870.0},{"date":"2024-03-25","close":7630.0},{"date":"2024-03-26","close":8450.0},{"date":"2024-03-27","close":7610.0},{"date":"2024-03-28","close":7310.0},{"date":"2024-03-29","close":7030.0},{"date":"2024-04-01","close":7330.0},{"date":"2024-04-02","close":6640.0},{"date":"2024-04-03","close":6360.0},{"date":"2024-04-04","close":6150.0},{"date":"2024-04-05","close":6150.0},{"date":"2024-04-08","close":6070.0},{"date":"2024-04-09","close":6050.0},{"date":"2024-04-11","close":5920.0},{"date":"2024-04-12","close":6130.0},{"date":"2024-04-15","close":6000.0},{"date":"2024-04-16","close":5930.0},{"date":"2024-04-17","close":5810.0},{"date":"2024-04-18","close":6200.0},{"date":"2024-04-19","close":5940.0},{"date":"2024-04-22","close":6040.0},{"date":"2024-04-23","close":6040.0},{"date":"2024-04-24","close":6230.0},{"date":"2024-04-25","close":6050.0},{"date":"2024-04-26","close":6140.0},{"date":"2024-04-29","close":6330.0},{"date":"2024-04-30","close":6300.0},{"date":"2024-05-02","close":6350.0},{"date":"2024-05-03","close":6310.0},{"date":"2024-05-07","close":6300.0},{"date":"2024-05-08","close":6250.0},{"date":"2024-05-09","close":6190.0},{"date":"2024-05-10","close":6240.0},{"date":"2024-05-13","close":6120.0},{"date":"2024-05-14","close":6230.0},{"date":"2024-05-16","close":6230.0},{"date":"2024-05-17","close":6200.0},{"date":"2024-05-20","close":6110.0},{"date":"2024-05-21","close":6120.0},{"date":"2024-05-22","close":6070.0},{"date":"2024-05-23","close":6060.0},{"date":"2024-05-24","close":6030.0},{"date":"2024-05-27","close":6010.0},{"date":"2024-05-28","close":6020.0},{"date":"2024-05-29","close":5850.0},{"date":"2024-05-30","close":5880.0},{"date":"2024-05-31","close":6100.0},{"date":"2024-06-03","close":6150.0},{"date":"2024-06-04","close":6130.0},{"date":"2024-06-05","close":6150.0},{"date":"2024-06-07","close":6100.0},{"date":"2024-06-10","close":6120.0},{"date":"2024-06-11","close":6200.0},{"date":"2024-06-12","close":6230.0},{"date":"2024-06-13","close":6180.0},{"date":"2024-06-14","close":6080.0},{"date":"2024-06-17","close":6030.0},{"date":"2024-06-18","close":6330.0},{"date":"2024-06-19","close":7550.0},{"date":"2024-06-20","close":7220.0},{"date":"2024-06-21","close":6790.0},{"date":"2024-06-24","close":6400.0},{"date":"2024-06-25","close":6530.0},{"date":"2024-06-26","close":6510.0},{"date":"2024-06-27","close":7720.0},{"date":"2024-06-28","close":7050.0},{"date":"2024-07-01","close":7080.0},{"date":"2024-07-02","close":7090.0},{"date":"2024-07-03","close":7380.0},{"date":"2024-07-04","close":8200.0},{"date":"2024-07-05","close":8460.0},{"date":"2024-07-08","close":8570.0},{"date":"2024-07-09","close":10110.0},{"date":"2024-07-10","close":9670.0},{"date":"2024-07-11","close":9620.0},{"date":"2024-07-12","close":9150.0},{"date":"2024-07-15","close":8860.0},{"date":"2024-07-16","close":8520.0},{"date":"2024-07-17","close":8100.0},{"date":"2024-07-18","close":7830.0},{"date":"2024-07-19","close":8090.0},{"date":"2024-07-22","close":7800.0},{"date":"2024-07-23","close":7840.0},{"date":"2024-07-24","close":7770.0},{"date":"2024-07-25","close":7620.0},{"date":"2024-07-26","close":7650.0},{"date":"2024-07-29","close":7630.0},{"date":"2024-07-30","close":7480.0},{"date":"2024-07-31","close":7450.0},{"date":"2024-08-01","close":7470.0},{"date":"2024-08-02","close":7170.0},{"date":"2024-08-05","close":6340.0},{"date":"2024-08-06","close":6630.0},{"date":"2024-08-07","close":7070.0},{"date":"2024-08-08","close":7000.0},{"date":"2024-08-09","close":7130.0},{"date":"2024-08-12","close":7110.0},{"date":"2024-08-13","close":6950.0},{"date":"2024-08-14","close":6920.0},{"date":"2024-08-16","close":7200.0},{"date":"2024-08-19","close":7050.0},{"date":"2024-08-20","close":6990.0},{"date":"2024-08-21","close":6770.0},{"date":"2024-08-22","close":6670.0},{"date":"2024-08-23","close":6820.0},{"date":"2024-08-26","close":6770.0},{"date":"2024-08-27","close":7050.0},{"date":"2024-08-28","close":6950.0},{"date":"2024-08-29","close":6780.0},{"date":"2024-08-30","close":7080.0},{"date":"2024-09-02","close":6930.0},{"date":"2024-09-03","close":6800.0},{"date":"2024-09-04","close":6510.0},{"date":"2024-09-05","close":6540.0},{"date":"2024-09-06","close":6240.0},{"date":"2024-09-09","close":6330.0},{"date":"2024-09-10","close":6220.0},{"date":"2024-09-11","close":6210.0},{"date":"2024-09-12","close":6400.0},{"date":"2024-09-13","close":6450.0},{"date":"2024-09-19","close":6480.0},{"date":"2024-09-20","close":6710.0},{"date":"2024-09-23","close":7300.0},{"date":"2024-09-24","close":7400.0},{"date":"2024-09-25","close":7220.0},{"date":"2024-09-26","close":7390.0},{"date":"2024-09-27","close":7210.0},{"date":"2024-09-30","close":7070.0},{"date":"2024-10-02","close":6880.0},{"date":"2024-10-04","close":6960.0},{"date":"2024-10-07","close":7100.0},{"date":"2024-10-08","close":6810.0},{"date":"2024-10-10","close":7170.0},{"date":"2024-10-11","close":6990.0},{"date":"2024-10-14","close":6890.0},{"date":"2024-10-15","close":7060.0},{"date":"2024-10-16","close":7150.0},{"date":"2024-10-17","close":7040.0},{"date":"2024-10-18","close":6710.0},{"date":"2024-10-21","close":6690.0},{"date":"2024-10-22","close":6550.0},{"date":"2024-10-23","close":6510.0},{"date":"2024-10-24","close":6320.0},{"date":"2024-10-25","close":6390.0},{"date":"2024-10-28","close":6570.0},{"date":"2024-10-29","close":6470.0},{"date":"2024-10-30","close":6370.0},{"date":"2024-10-31","close":6400.0},{"date":"2024-11-01","close":6380.0},{"date":"2024-11-04","close":6510.0},{"date":"2024-11-05","close":6490.0},{"date":"2024-11-06","close":6360.0},{"date":"2024-11-07","close":6190.0},{"date":"2024-11-08","close":6250.0},{"date":"2024-11-11","close":6080.0},{"date":"2024-11-12","close":5660.0},{"date":"2024-11-13","close":5550.0},{"date":"2024-11-14","close":5260.0},{"date":"2024-11-15","close":5450.0},{"date":"2024-11-18","close":5470.0},{"date":"2024-11-19","close":5460.0},{"date":"2024-11-20","close":5550.0},{"date":"2024-11-21","close":5430.0},{"date":"2024-11-22","close":5430.0},{"date":"2024-11-25","close":5600.0},{"date":"2024-11-26","close":5600.0},{"date":"2024-11-27","close":5500.0},{"date":"2024-11-28","close":5510.0},{"date":"2024-11-29","close":5350.0},{"date":"2024-12-02","close":5270.0},{"date":"2024-12-03","close":5370.0},{"date":"2024-12-04","close":5300.0},{"date":"2024-12-05","close":5300.0},{"date":"2024-12-06","close":5320.0},{"date":"2024-12-09","close":4955.0},{"date":"2024-12-10","close":5250.0},{"date":"2024-12-11","close":5340.0},{"date":"2024-12-12","close":5390.0},{"date":"2024-12-13","close":5470.0},{"date":"2024-12-16","close":5590.0},{"date":"2024-12-17","close":5800.0},{"date":"2024-12-18","close":5840.0},{"date":"2024-12-19","close":5690.0},{"date":"2024-12-20","close":5630.0},{"date":"2024-12-23","close":7310.0},{"date":"2024-12-24","close":6270.0},{"date":"2024-12-26","close":6580.0},{"date":"2024-12-27","close":6170.0},{"date":"2024-12-30","close":6100.0},{"date":"2025-01-02","close":6120.0},{"date":"2025-01-03","close":6300.0},{"date":"2025-01-06","close":6300.0},{"date":"2025-01-07","close":6390.0},{"date":"2025-01-08","close":6440.0},{"date":"2025-01-09","close":6550.0},{"date":"2025-01-10","close":6300.0},{"date":"2025-01-13","close":6320.0},{"date":"2025-01-14","close":6280.0},{"date":"2025-01-15","close":6200.0},{"date":"2025-01-16","close":6600.0},{"date":"2025-01-17","close":6450.0},{"date":"2025-01-20","close":6470.0},{"date":"2025-01-21","close":6380.0},{"date":"2025-01-22","close":6540.0},{"date":"2025-01-23","close":6390.0},{"date":"2025-01-24","close":6390.0},{"date":"2025-01-31","close":6490.0},{"date":"2025-02-03","close":6220.0},{"date":"2025-02-04","close":6220.0},{"date":"2025-02-05","close":7070.0},{"date":"2025-02-06","close":7220.0},{"date":"2025-02-07","close":6960.0},{"date":"2025-02-10","close":6930.0},{"date":"2025-02-11","close":6700.0},{"date":"2025-02-12","close":6590.0},{"date":"2025-02-13","close":6630.0},{"date":"2025-02-14","close":6630.0},{"date":"2025-02-17","close":6750.0},{"date":"2025-02-18","close":6670.0},{"date":"2025-02-19","close":6600.0},{"date":"2025-02-20","close":6700.0},{"date":"2025-02-21","close":6670.0},{"date":"2025-02-24","close":6750.0},{"date":"2025-02-25","close":6820.0},{"date":"2025-02-26","close":6780.0},{"date":"2025-02-27","close":6840.0},{"date":"2025-02-28","close":6620.0},{"date":"2025-03-04","close":6490.0},{"date":"2025-03-05","close":6860.0},{"date":"2025-03-06","close":6760.0},{"date":"2025-03-07","close":6750.0},{"date":"2025-03-10","close":6770.0},{"date":"2025-03-11","close":6650.0},{"date":"2025-03-12","close":6630.0},{"date":"2025-03-13","close":6580.0},{"date":"2025-03-14","close":6660.0},{"date":"2025-03-17","close":6740.0},{"date":"2025-03-18","close":6670.0},{"date":"2025-03-19","close":6580.0},{"date":"2025-03-20","close":6410.0},{"date":"2025-03-21","close":6570.0},{"date":"2025-03-24","close":6650.0},{"date":"2025-03-25","close":6620.0},{"date":"2025-03-26","close":6410.0},{"date":"2025-03-27","close":6280.0},{"date":"2025-03-28","close":6020.0},{"date":"2025-03-31","close":5940.0},{"date":"2025-04-01","close":6130.0},{"date":"2025-04-02","close":6020.0},{"date":"2025-04-03","close":6090.0},{"date":"2025-04-04","close":6170.0},{"date":"2025-04-07","close":6000.0},{"date":"2025-04-08","close":5950.0},{"date":"2025-04-09","close":5760.0},{"date":"2025-04-10","close":6150.0},{"date":"2025-04-11","close":6200.0},{"date":"2025-04-14","close":6200.0},{"date":"2025-04-15","close":6220.0},{"date":"2025-04-16","close":6190.0},{"date":"2025-04-17","close":6210.0},{"date":"2025-04-18","close":6280.0},{"date":"2025-04-21","close":6230.0},{"date":"2025-04-22","close":6140.0},{"date":"2025-04-23","close":6210.0},{"date":"2025-04-24","close":6330.0},{"date":"2025-04-25","close":6330.0},{"date":"2025-04-28","close":6270.0},{"date":"2025-04-29","close":6280.0},{"date":"2025-04-30","close":6150.0},{"date":"2025-05-02","close":6200.0},{"date":"2025-05-07","close":6260.0},{"date":"2025-05-08","close":6430.0},{"date":"2025-05-09","close":6430.0},{"date":"2025-05-12","close":6360.0},{"date":"2025-05-13","close":6410.0},{"date":"2025-05-14","close":6410.0},{"date":"2025-05-15","close":6340.0},{"date":"2025-05-16","close":6260.0},{"date":"2025-05-19","close":6110.0},{"date":"2025-05-20","close":6040.0},{"date":"2025-05-21","close":6090.0},{"date":"2025-05-22","close":6090.0},{"date":"2025-05-23","close":6140.0},{"date":"2025-05-26","close":6210.0},{"date":"2025-05-27","close":6120.0},{"date":"2025-05-28","close":6110.0},{"date":"2025-05-29","close":6120.0},{"date":"2025-05-30","close":6130.0},{"date":"2025-06-02","close":6050.0},{"date":"2025-06-04","close":6090.0},{"date":"2025-06-05","close":6090.0},{"date":"2025-06-09","close":6150.0},{"date":"2025-06-10","close":6120.0},{"date":"2025-06-11","close":6190.0},{"date":"2025-06-12","close":6190.0},{"date":"2025-06-13","close":6220.0},{"date":"2025-06-16","close":6270.0},{"date":"2025-06-17","close":6330.0},{"date":"2025-06-18","close":6330.0},{"date":"2025-06-19","close":6360.0},{"date":"2025-06-20","close":6360.0},{"date":"2025-06-23","close":6190.0},{"date":"2025-06-24","close":6220.0},{"date":"2025-06-25","close":6210.0},{"date":"2025-06-26","close":6100.0},{"date":"2025-06-27","close":6090.0},{"date":"2025-06-30","close":6040.0},{"date":"2025-07-01","close":6050.0},{"date":"2025-07-02","close":6090.0},{"date":"2025-07-03","close":6260.0},{"date":"2025-07-04","close":6200.0},{"date":"2025-07-07","close":6290.0},{"date":"2025-07-08","close":6310.0},{"date":"2025-07-09","close":6400.0},{"date":"2025-07-10","close":6380.0},{"date":"2025-07-11","close":6310.0},{"date":"2025-07-14","close":6390.0},{"date":"2025-07-15","close":6410.0},{"date":"2025-07-16","close":6340.0},{"date":"2025-07-17","close":6510.0},{"date":"2025-07-18","close":6420.0},{"date":"2025-07-21","close":6410.0},{"date":"2025-07-22","close":6570.0},{"date":"2025-07-23","close":8300.0},{"date":"2025-07-24","close":7550.0},{"date":"2025-07-25","close":7130.0},{"date":"2025-07-28","close":6970.0},{"date":"2025-07-29","close":7290.0},{"date":"2025-07-30","close":7140.0},{"date":"2025-07-31","close":7090.0},{"date":"2025-08-01","close":6830.0},{"date":"2025-08-04","close":6950.0},{"date":"2025-08-05","close":7000.0},{"date":"2025-08-06","close":6970.0},{"date":"2025-08-07","close":6880.0},{"date":"2025-08-08","close":6880.0},{"date":"2025-08-11","close":6850.0},{"date":"2025-08-12","close":6850.0},{"date":"2025-08-13","close":6950.0},{"date":"2025-08-14","close":6860.0},{"date":"2025-08-18","close":6690.0},{"date":"2025-08-19","close":6740.0},{"date":"2025-08-20","close":6930.0},{"date":"2025-08-21","close":7190.0},{"date":"2025-08-22","close":7700.0},{"date":"2025-08-25","close":7920.0},{"date":"2025-08-26","close":8300.0},{"date":"2025-08-27","close":8240.0},{"date":"2025-08-28","close":8390.0},{"date":"2025-08-29","close":8260.0},{"date":"2025-09-01","close":7900.0},{"date":"2025-09-02","close":8030.0},{"date":"2025-09-03","close":8030.0},{"date":"2025-09-04","close":8270.0},{"date":"2025-09-05","close":8300.0},{"date":"2025-09-08","close":8220.0},{"date":"2025-09-09","close":8260.0},{"date":"2025-09-10","close":8290.0},{"date":"2025-09-11","close":8130.0},{"date":"2025-09-12","close":8190.0},{"date":"2025-09-15","close":8000.0},{"date":"2025-09-16","close":8000.0},{"date":"2025-09-17","close":8010.0},{"date":"2025-09-18","close":8010.0},{"date":"2025-09-19","close":8250.0},{"date":"2025-09-22","close":8320.0},{"date":"2025-09-23","close":8060.0},{"date":"2025-09-24","close":7640.0},{"date":"2025-09-25","close":7470.0},{"date":"2025-09-26","close":7250.0},{"date":"2025-09-29","close":7220.0},{"date":"2025-09-30","close":7130.0},{"date":"2025-10-01","close":7100.0},{"date":"2025-10-02","close":7140.0},{"date":"2025-10-10","close":6820.0},{"date":"2025-10-13","close":6740.0},{"date":"2025-10-14","close":6680.0},{"date":"2025-10-15","close":6620.0},{"date":"2025-10-16","close":6700.0},{"date":"2025-10-17","close":6560.0},{"date":"2025-10-20","close":6750.0},{"date":"2025-10-21","close":6750.0},{"date":"2025-10-22","close":6840.0},{"date":"2025-10-23","close":6940.0},{"date":"2025-10-24","close":6810.0},{"date":"2025-10-27","close":7190.0},{"date":"2025-10-28","close":7100.0},{"date":"2025-10-29","close":6990.0},{"date":"2025-10-30","close":6870.0},{"date":"2025-10-31","close":6980.0},{"date":"2025-11-03","close":6840.0},{"date":"2025-11-04","close":6930.0},{"date":"2025-11-05","close":6960.0},{"date":"2025-11-06","close":7200.0},{"date":"2025-11-07","close":6940.0},{"date":"2025-11-10","close":7000.0},{"date":"2025-11-11","close":7070.0},{"date":"2025-11-12","close":7080.0},{"date":"2025-11-13","close":7040.0},{"date":"2025-11-14","close":6820.0},{"date":"2025-11-17","close":6980.0},{"date":"2025-11-18","close":6830.0},{"date":"2025-11-19","close":6820.0},{"date":"2025-11-20","close":6970.0},{"date":"2025-11-21","close":6750.0},{"date":"2025-11-24","close":6600.0},{"date":"2025-11-25","close":6600.0},{"date":"2025-11-26","close":6660.0},{"date":"2025-11-27","close":6730.0},{"date":"2025-11-28","close":6880.0},{"date":"2025-12-01","close":6990.0},{"date":"2025-12-02","close":7010.0},{"date":"2025-12-03","close":6950.0},{"date":"2025-12-04","close":6840.0},{"date":"2025-12-05","close":6830.0},{"date":"2025-12-08","close":6730.0},{"date":"2025-12-09","close":6880.0},{"date":"2025-12-10","close":6990.0},{"date":"2025-12-11","close":7100.0},{"date":"2025-12-12","close":7020.0},{"date":"2025-12-15","close":6970.0},{"date":"2025-12-16","close":6930.0},{"date":"2025-12-17","close":7070.0},{"date":"2025-12-18","close":7020.0},{"date":"2025-12-19","close":7090.0},{"date":"2025-12-22","close":7190.0},{"date":"2025-12-23","close":7020.0},{"date":"2025-12-24","close":6930.0},{"date":"2025-12-26","close":6930.0},{"date":"2025-12-29","close":6880.0},{"date":"2025-12-30","close":6880.0},{"date":"2026-01-02","close":6960.0},{"date":"2026-01-05","close":6990.0},{"date":"2026-01-06","close":6890.0},{"date":"2026-01-07","close":6970.0},{"date":"2026-01-08","close":6610.0},{"date":"2026-01-09","close":6740.0},{"date":"2026-01-12","close":6910.0},{"date":"2026-01-13","close":6970.0},{"date":"2026-01-14","close":6710.0},{"date":"2026-01-15","close":6870.0},{"date":"2026-01-16","close":7190.0},{"date":"2026-01-19","close":7280.0},{"date":"2026-01-20","close":7400.0},{"date":"2026-01-21","close":7170.0},{"date":"2026-01-22","close":7400.0},{"date":"2026-01-23","close":7580.0},{"date":"2026-01-26","close":7580.0},{"date":"2026-01-27","close":7840.0},{"date":"2026-01-28","close":8040.0},{"date":"2026-01-29","close":8050.0},{"date":"2026-01-30","close":7920.0},{"date":"2026-02-02","close":7750.0},{"date":"2026-02-03","close":7970.0},{"date":"2026-02-04","close":7830.0},{"date":"2026-02-05","close":7640.0},{"date":"2026-02-06","close":7580.0},{"date":"2026-02-09","close":8320.0},{"date":"2026-02-10","close":8180.0},{"date":"2026-02-11","close":8100.0},{"date":"2026-02-12","close":8080.0},{"date":"2026-02-13","close":8000.0},{"date":"2026-02-19","close":8710.0},{"date":"2026-02-20","close":9010.0},{"date":"2026-02-23","close":11710.0},{"date":"2026-02-24","close":10970.0},{"date":"2026-02-25","close":10800.0},{"date":"2026-02-26","close":12690.0},{"date":"2026-02-27","close":11780.0},{"date":"2026-03-03","close":11060.0},{"date":"2026-03-04","close":9400.0},{"date":"2026-03-05","close":10850.0},{"date":"2026-03-06","close":10560.0},{"date":"2026-03-09","close":10160.0},{"date":"2026-03-10","close":10660.0},{"date":"2026-03-11","close":10660.0},{"date":"2026-03-12","close":10680.0},{"date":"2026-03-13","close":10630.0},{"date":"2026-03-16","close":10410.0},{"date":"2026-03-17","close":10260.0},{"date":"2026-03-18","close":10440.0},{"date":"2026-03-19","close":10300.0},{"date":"2026-03-20","close":11910.0},{"date":"2026-03-23","close":14280.0},{"date":"2026-03-24","close":14180.0},{"date":"2026-03-25","close":17540.0},{"date":"2026-03-26","close":18370.0},{"date":"2026-03-27","close":17000.0},{"date":"2026-03-30","close":19260.0},{"date":"2026-03-31","close":13490.0},{"date":"2026-04-01","close":13600.0},{"date":"2026-04-02","close":10800.0},{"date":"2026-04-03","close":10800.0},{"date":"2026-04-06","close":10850.0},{"date":"2026-04-07","close":8980.0},{"date":"2026-04-08","close":8940.0},{"date":"2026-04-09","close":9070.0},{"date":"2026-04-10","close":10000.0},{"date":"2026-04-13","close":11520.0},{"date":"2026-04-14","close":11510.0},{"date":"2026-04-15","close":11670.0},{"date":"2026-04-16","close":10710.0},{"date":"2026-04-17","close":10620.0},{"date":"2026-04-20","close":10430.0},{"date":"2026-04-21","close":10360.0},{"date":"2026-04-22","close":9850.0},{"date":"2026-04-23","close":9400.0},{"date":"2026-04-24","close":9380.0},{"date":"2026-04-27","close":9600.0},{"date":"2026-04-28","close":9390.0},{"date":"2026-04-29","close":9500.0},{"date":"2026-04-30","close":9090.0},{"date":"2026-05-04","close":8960.0},{"date":"2026-05-06","close":8700.0},{"date":"2026-05-07","close":8480.0},{"date":"2026-05-08","close":8550.0},{"date":"2026-05-11","close":8250.0},{"date":"2026-05-12","close":8210.0},{"date":"2026-05-13","close":8150.0},{"date":"2026-05-14","close":8090.0},{"date":"2026-05-15","close":7750.0},{"date":"2026-05-18","close":7400.0},{"date":"2026-05-19","close":7200.0},{"date":"2026-05-20","close":6930.0},{"date":"2026-05-21","close":7100.0},{"date":"2026-05-22","close":7310.0},{"date":"2026-05-26","close":6910.0},{"date":"2026-05-27","close":6770.0},{"date":"2026-05-28","close":6670.0},{"date":"2026-05-29","close":6400.0},{"date":"2026-06-01","close":6140.0},{"date":"2026-06-02","close":6090.0},{"date":"2026-06-04","close":6050.0},{"date":"2026-06-05","close":5880.0},{"date":"2026-06-08","close":5490.0},{"date":"2026-06-09","close":5720.0},{"date":"2026-06-10","close":5800.0},{"date":"2026-06-11","close":5790.0},{"date":"2026-06-12","close":6290.0},{"date":"2026-06-15","close":6100.0},{"date":"2026-06-16","close":5950.0},{"date":"2026-06-17","close":6080.0},{"date":"2026-06-18","close":6110.0},{"date":"2026-06-19","close":6140.0},{"date":"2026-06-22","close":5970.0},{"date":"2026-06-23","close":5590.0},{"date":"2026-06-24","close":5760.0},{"date":"2026-06-25","close":5710.0},{"date":"2026-06-26","close":5560.0},{"date":"2026-06-29","close":5970.0},{"date":"2026-06-30","close":5780.0},{"date":"2026-07-01","close":5840.0},{"date":"2026-07-02","close":5790.0},{"date":"2026-07-03","close":6200.0},{"date":"2026-07-06","close":5990.0},{"date":"2026-07-07","close":5910.0},{"date":"2026-07-08","close":5780.0},{"date":"2026-07-09","close":5720.0},{"date":"2026-07-10","close":5980.0},{"date":"2026-07-13","close":5620.0},{"date":"2026-07-14","close":5490.0},{"date":"2026-07-15","close":5720.0},{"date":"2026-07-16","close":5580.0},{"date":"2026-07-20","close":6100.0},{"date":"2026-07-21","close":5460.0},{"date":"2026-07-22","close":5210.0},{"date":"2026-07-23","close":5510.0},{"date":"2026-07-24","close":5340.0},{"date":"2026-07-27","close":5380.0},{"date":"2026-07-28","close":5150.0},{"date":"2026-07-29","close":4900.0},{"date":"2026-07-30","close":4995.0},{"date":"2026-07-31","close":5460.0},{"date":"2026-08-03","close":5580.0},{"date":"2026-08-04","close":5790.0},{"date":"2026-08-05","close":5840.0},{"date":"2026-08-06","close":5810.0},{"date":"2026-08-07","close":5800.0},{"date":"2026-08-10","close":6050.0},{"date":"2026-08-11","close":6100.0},{"date":"2026-08-12","close":6000.0},{"date":"2026-08-13","close":6000.0},{"date":"2026-08-14","close":6080.0},{"date":"2026-08-18","close":5970.0},{"date":"2026-08-19","close":5750.0},{"date":"2026-08-20","close":5810.0},{"date":"2026-08-21","close":5600.0},{"date":"2026-08-24","close":5690.0},{"date":"2026-08-25","close":5790.0},{"date":"2026-08-26","close":5800.0},{"date":"2026-08-27","close":5710.0},{"date":"2026-08-28","close":5800.0},{"date":"2026-08-31","close":5730.0},{"date":"2026-09-01","close":5820.0},{"date":"2026-09-02","close":5760.0},{"date":"2026-09-03","close":5790.0},{"date":"2026-09-04","close":5720.0},{"date":"2026-09-07","close":5730.0},{"date":"2026-09-08","close":5660.0},{"date":"2026-09-09","close":5740.0},{"date":"2026-09-10","close":5730.0},{"date":"2026-09-11","close":5710.0},{"date":"2026-09-14","close":5730.0},{"date":"2026-09-15","close":5660.0},{"date":"2026-09-16","close":5620.0},{"date":"2026-09-17","close":5680.0},{"date":"2026-09-18","close":5740.0},{"date":"2026-09-21","close":5770.0},{"date":"2026-09-22","close":5810.0},{"date":"2026-09-23","close":5830.0},{"date":"2026-09-28","close":5830.0},{"date":"2026-09-29","close":5910.0},{"date":"2026-09-30","close":6010.0},{"date":"2026-10-01","close":6380.0},{"date":"2026-10-02","close":6290.0},{"date":"2026-10-06","close":6640.0},{"date":"2026-10-07","close":6450.0},{"date":"2026-10-08","close":6450.0},{"date":"2026-10-12","close":6030.0},{"date":"2026-10-13","close":6010.0},{"date":"2026-10-14","close":6070.0},{"date":"2026-10-15","close":5750.0},{"date":"2026-10-16","close":6100.0},{"date":"2026-10-19","close":6210.0},{"date":"2026-10-20","close":6040.0},{"date":"2026-10-21","close":6070.0},{"date":"2026-10-22","close":5900.0},{"date":"2026-10-23","close":5820.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":779.0,"foreign_net":-779.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-3796.0,"foreign_net":3796.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":2262.0,"foreign_net":-2262.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-459.0,"foreign_net":459.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":2970.0,"foreign_net":-2970.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-8743.0,"foreign_net":8743.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-6826.0,"foreign_net":6826.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-8484.0,"foreign_net":8484.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":-15354.0,"foreign_net":15354.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-11503.0,"foreign_net":11503.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":3134.0,"foreign_net":-3134.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":11217.0,"foreign_net":-11217.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-4678.0,"foreign_net":4678.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-8191.0,"foreign_net":8191.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-1267.0,"foreign_net":1267.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":2319.0,"foreign_net":-2319.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-6136.0,"foreign_net":6136.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":1951.0,"foreign_net":-1951.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":-3467.0,"foreign_net":3467.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":-3043.0,"foreign_net":3043.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":1869.0,"foreign_net":-1869.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-2864.0,"foreign_net":2864.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":2016.0,"foreign_net":-2016.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-309.0,"foreign_net":309.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-2848.0,"foreign_net":2848.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":885.0,"foreign_net":-885.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":2867.0,"foreign_net":-2867.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-1033.0,"foreign_net":1033.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":909.0,"foreign_net":-909.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":1808.0,"foreign_net":-1808.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 중립","periods":{"d1":{"retail_net":779.0,"foreign_net":-779.0,"institution_net":0},"d3":{"retail_net":-755.0,"foreign_net":755.0,"institution_net":0},"d7":{"retail_net":-13813.0,"foreign_net":13813.0,"institution_net":0},"d14":{"retail_net":-47672.0,"foreign_net":47672.0,"institution_net":0},"d30":{"retail_net":-54015.0,"foreign_net":54015.0,"institution_net":0}},"analysis":"최근 5일 외국인 순매수 -1756.00, 기관 순매수 0.00. 30일 누적: 외국인 5.40만, 기관 0.00.","foreign_flow":-1756.0,"foreign_trend":"매도","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":5860.0,"low_30d":5550.0,"support":5690.0,"high_30d":6950.0,"change_1d":-0.7,"change_7d":-4.3,"change_30d":4.9,"resistance":6810.0,"position_in_range":22.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.62,"per":11.71,"quarter":"2024-Q2"},{"pbr":1.6,"per":13.11,"quarter":"2024-Q3"},{"pbr":1.34,"per":10.44,"quarter":"2024-Q4"},{"pbr":1.3,"per":11.54,"quarter":"2025-Q1"},{"pbr":1.3,"per":11.21,"quarter":"2025-Q2"},{"pbr":1.5,"per":11.25,"quarter":"2025-Q3"},{"pbr":1.32,"per":10.69,"quarter":"2025-Q4"},{"pbr":2.42,"per":18.75,"quarter":"2026-Q1"},{"pbr":1.01,"per":7.38,"quarter":"2026-Q2"},{"pbr":0.57,"per":7.48,"quarter":"현재"}],"timeline":[{"close":7050.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":7070.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":6100.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":5940.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":6040.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":7130.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":6880.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":13490.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":5780.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.49,"pbr_5y_low":1.01,"per_5y_avg":11.79,"per_5y_low":7.38,"current_pbr":0.57,"current_per":7.48,"pbr_5y_high":2.42,"per_5y_high":18.75,"pbr_5y_median":1.34,"per_5y_median":11.25,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":11.1,"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":["추가 분석 필요"],"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":"D","reason":"매출 +6.2%"},"momentum":{"grade":"D","reason":"RSI 48"},"valuation":{"grade":"C","reason":"PER 7.59x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.97,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.17,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.11,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.1,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":58.08,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":10.7,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":14.55,"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":1.62,"per":11.71,"close":7050.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.6,"per":13.11,"close":7070.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.34,"per":10.44,"close":6100.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.3,"per":11.54,"close":5940.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.3,"per":11.21,"close":6040.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.5,"per":11.25,"close":7130.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.32,"per":10.69,"close":6880.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.42,"per":18.75,"close":13490.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.01,"per":7.38,"close":5780.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"7.6배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"2.2%"}],"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":225.0,"pbr":null,"per":null,"roa":0.019735735962524054,"roe":0.021672745791308238,"revenue":24640171921.0,"market_cap":null,"net_income":3904107816.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5807523722593916,"total_assets":197819216036.0,"total_equity":180139048997.0,"profit_margin":0.15844482857169753,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2320029005.0,"operating_margin":0.09415636434836383},{"eps":142.39,"pbr":1.06,"per":15.05,"roa":0.012702595101241458,"roe":0.014273386588070404,"revenue":23192460834.0,"market_cap":184100000000.0,"net_income":2512764574.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5901575453750316,"total_assets":197815057000.0,"total_equity":176045436624.0,"profit_margin":0.10834402575841814,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2903708802.0,"operating_margin":0.12520054783247414},{"eps":234.4,"pbr":null,"per":null,"roa":0.02164978357681988,"roe":0.02506783372038203,"revenue":22564837022.0,"market_cap":null,"net_income":4136332895.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.5254321149512622,"total_assets":191056547070.0,"total_equity":165005598056.0,"profit_margin":0.18330878662971095,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1659777191.0,"operating_margin":0.07355591309530708},{"eps":181.18,"pbr":null,"per":null,"roa":0.018207497450007708,"roe":0.021247583140774268,"revenue":24074872120.0,"market_cap":null,"net_income":3197131471.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5543317881598783,"total_assets":175594228684.0,"total_equity":150470359373.0,"profit_margin":0.1327995203905573,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3221142211.0,"operating_margin":0.13379685652926326},{"eps":161.48,"pbr":null,"per":null,"roa":0.016587613225020913,"roe":0.019348041544890837,"revenue":21792737635.0,"market_cap":null,"net_income":2849520818.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5476254689467334,"total_assets":171786065864.0,"total_equity":147276963996.0,"profit_margin":0.13075552350171724,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3073973897.0,"operating_margin":0.14105496741552453},{"eps":66.58,"pbr":null,"per":null,"roa":0.007334161053450429,"roe":0.008097900888824186,"revenue":18728931851.0,"market_cap":null,"net_income":1174825179.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5897617682030403,"total_assets":160185353231.0,"total_equity":145077742384.0,"profit_margin":0.06272782603655383,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":920215729.0,"operating_margin":0.04913338017997362},{"eps":224.53,"pbr":null,"per":null,"roa":0.02379641877942539,"roe":0.027565914641493,"revenue":22980451595.0,"market_cap":null,"net_income":3962184467.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5483451382975314,"total_assets":166503392957.0,"total_equity":143734917507.0,"profit_margin":0.1724154310293048,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3038870556.0,"operating_margin":0.13223719923159324},{"eps":86.12,"pbr":null,"per":null,"roa":0.009863379674701009,"roe":0.010894793742427774,"revenue":19310350431.0,"market_cap":null,"net_income":1519638455.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5484469944676997,"total_assets":154068737605.0,"total_equity":139482994440.0,"profit_margin":0.07869554001259543,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1271434442.0,"operating_margin":0.06584212164057335},{"eps":137.34,"pbr":null,"per":null,"roa":0.015911799953944834,"roe":0.017597087437770116,"revenue":20934719415.0,"market_cap":null,"net_income":2423625040.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5354707767885314,"total_assets":152316208538.0,"total_equity":137728760431.0,"profit_margin":0.11577060059679811,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2042327971.0,"operating_margin":0.09755697845831386},{"eps":136.17,"pbr":null,"per":null,"roa":0.01592706167358062,"roe":0.017734659169505045,"revenue":18679312511.0,"market_cap":null,"net_income":2402977397.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5520378419134849,"total_assets":150873867776.0,"total_equity":135496113798.0,"profit_margin":0.12864378148740316,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2235170381.0,"operating_margin":0.11966020589268142},{"eps":179.46,"pbr":null,"per":null,"roa":0.021189069995839204,"roe":0.023554518564791287,"revenue":19879961296.0,"market_cap":null,"net_income":3166925660.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5569413509485939,"total_assets":149460342555.0,"total_equity":134450876221.0,"profit_margin":0.15930240571631343,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1920949187.0,"operating_margin":0.09662741080821469},{"eps":149.0,"pbr":null,"per":null,"roa":0.015567030304987892,"roe":0.017206552992090427,"revenue":18297002832.0,"market_cap":null,"net_income":2254091237.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5742836706907496,"total_assets":144799052410.0,"total_equity":131001905962.0,"profit_margin":0.12319456130037724,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2167432776.0,"operating_margin":0.11845835057801558}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":601.97,"per":11.71,"date":"2024-06","close":7050.0,"source":"reported"},{"eps":601.97,"per":12.38,"date":"2024-07","close":7450.0,"source":"reported"},{"eps":601.97,"per":11.76,"date":"2024-08","close":7080.0,"source":"reported"},{"eps":539.09,"per":13.11,"date":"2024-09","close":7070.0,"source":"reported"},{"eps":539.09,"per":11.87,"date":"2024-10","close":6400.0,"source":"reported"},{"eps":539.09,"per":9.92,"date":"2024-11","close":5350.0,"source":"reported"},{"eps":584.16,"per":10.44,"date":"2024-12","close":6100.0,"source":"reported"},{"eps":584.16,"per":11.11,"date":"2025-01","close":6490.0,"source":"reported"},{"eps":584.16,"per":11.33,"date":"2025-02","close":6620.0,"source":"reported"},{"eps":514.57,"per":11.54,"date":"2025-03","close":5940.0,"source":"reported"},{"eps":514.57,"per":11.95,"date":"2025-04","close":6150.0,"source":"reported"},{"eps":514.57,"per":11.91,"date":"2025-05","close":6130.0,"source":"reported"},{"eps":538.71,"per":11.21,"date":"2025-06","close":6040.0,"source":"reported"},{"eps":538.71,"per":13.16,"date":"2025-07","close":7090.0,"source":"reported"},{"eps":538.71,"per":15.33,"date":"2025-08","close":8260.0,"source":"reported"},{"eps":633.77,"per":11.25,"date":"2025-09","close":7130.0,"source":"reported"},{"eps":633.77,"per":11.01,"date":"2025-10","close":6980.0,"source":"reported"},{"eps":633.77,"per":10.86,"date":"2025-11","close":6880.0,"source":"reported"},{"eps":643.64,"per":10.69,"date":"2025-12","close":6880.0,"source":"reported"},{"eps":643.64,"per":12.31,"date":"2026-01","close":7920.0,"source":"reported"},{"eps":643.64,"per":18.3,"date":"2026-02","close":11780.0,"source":"reported"},{"eps":719.45,"per":18.75,"date":"2026-03","close":13490.0,"source":"reported"},{"eps":719.45,"per":12.63,"date":"2026-04","close":9090.0,"source":"reported"},{"eps":719.45,"per":8.9,"date":"2026-05","close":6400.0,"source":"reported"},{"eps":782.97,"per":7.38,"date":"2026-06","close":5780.0,"source":"reported"},{"eps":782.97,"per":6.97,"date":"2026-07","close":5460.0,"source":"reported"},{"eps":782.97,"per":7.32,"date":"2026-08","close":5730.0,"source":"reported"},{"eps":782.97,"per":7.68,"date":"2026-09","close":6010.0,"source":"reported"},{"eps":782.97,"per":7.43,"date":"2026-10","close":5820.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":11.39,"std":2.75,"count":29,"current":7.43,"lower_1sd":8.63,"upper_1sd":14.14},"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":"옵투스제약","phase":"above-fold","symbol_resolved":true}